29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 183800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 17208 |
| 3 | 20240809 | 183700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20240809 | 183600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20240809 | 183500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20240809 | 183400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20240809 | 183300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20240809 | 183200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20240809 | 183100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20240809 | 183000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20240809 | 182900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20240809 | 182800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20240809 | 182700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20240809 | 182600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20240809 | 182500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20240809 | 182400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20240809 | 182300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20240809 | 182200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20240809 | 182100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20240809 | 182000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20240809 | 181900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20240809 | 181800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20240809 | 181700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20240809 | 181600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20240809 | 181500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20240809 | 181400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20240809 | 181300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20240809 | 181200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20240809 | 181100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20240809 | 181000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20240809 | 180900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20240809 | 180800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 17208 |
| 33 | 20240809 | 180700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20240809 | 180600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20240809 | 180500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20240809 | 180400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20240809 | 180300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20240809 | 180200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20240809 | 180100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20240809 | 180000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20240809 | 175900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20240809 | 175800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20240809 | 175700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20240809 | 175600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20240809 | 175500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20240809 | 175400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20240809 | 175300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20240809 | 175200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20240809 | 175100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20240809 | 175000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20240809 | 174900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20240809 | 174800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20240809 | 174700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20240809 | 174600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20240809 | 174500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20240809 | 174400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20240809 | 174300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20240809 | 174200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20240809 | 174100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20240809 | 174000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20240809 | 173900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20240809 | 173800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 17208 |
| 63 | 20240809 | 173700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20240809 | 173600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20240809 | 173500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20240809 | 173400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20240809 | 173300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20240809 | 173200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20240809 | 173100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20240809 | 173000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20240809 | 172900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20240809 | 172800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20240809 | 172700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20240809 | 172600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20240809 | 172500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20240809 | 172400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20240809 | 172300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20240809 | 172200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20240809 | 172100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20240809 | 172000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20240809 | 171900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20240809 | 171800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20240809 | 171700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20240809 | 171600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20240809 | 171500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20240809 | 171400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20240809 | 171300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20240809 | 171200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20240809 | 171100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20240809 | 171000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20240809 | 170900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20240809 | 170800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 17208 |
| 93 | 20240809 | 170700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20240809 | 170600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20240809 | 170500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20240809 | 170400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20240809 | 170300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20240809 | 170200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20240809 | 170100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20240809 | 170000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20240809 | 165900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20240809 | 165800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20240809 | 165700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20240809 | 165600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20240809 | 165500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20240809 | 165400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20240809 | 165300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20240809 | 165200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20240809 | 165100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20240809 | 165000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20240809 | 164900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20240809 | 164800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20240809 | 164700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20240809 | 164600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20240809 | 164500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20240809 | 164400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20240809 | 164300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20240809 | 164200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20240809 | 164100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20240809 | 164000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20240809 | 163900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20240809 | 163800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 17208 |
| 123 | 20240809 | 163700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20240809 | 163600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20240809 | 163500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20240809 | 163400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20240809 | 163300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20240809 | 163200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20240809 | 163100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20240809 | 163000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20240809 | 162900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20240809 | 162800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20240809 | 162700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20240809 | 162600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20240809 | 162500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20240809 | 162400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20240809 | 162300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20240809 | 162200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20240809 | 162100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20240809 | 162000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20240809 | 161900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20240809 | 161800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20240809 | 161700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20240809 | 161600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20240809 | 161500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20240809 | 161400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20240809 | 161300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20240809 | 161200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20240809 | 161100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20240809 | 161000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20240809 | 160900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20240809 | 160800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 17208 |
| 153 | 20240809 | 160700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20240809 | 160600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20240809 | 160500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20240809 | 160400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20240809 | 160300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20240809 | 160200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20240809 | 160100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20240809 | 160000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20240809 | 155900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20240809 | 155800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20240809 | 155700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20240809 | 155600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20240809 | 155500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20240809 | 155400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20240809 | 155300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20240809 | 155200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20240809 | 155100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20240809 | 155000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20240809 | 154900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20240809 | 154800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20240809 | 154700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20240809 | 154600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20240809 | 154500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20240809 | 154400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20240809 | 154300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20240809 | 154200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20240809 | 154100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20240809 | 154000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20240809 | 153900 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20240809 | 153800 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 17208 |
| 183 | 20240809 | 153700 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20240809 | 153600 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20240809 | 153500 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20240809 | 153400 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20240809 | 153300 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20240809 | 153200 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20240809 | 153100 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20240809 | 153000 | 10231400040 | 6850 | 6850 | 6850 | 6850 | 17208 |
| 191 | 20240809 | 152900 | 10113525240 | 6820 | 6820 | 6820 | 6820 | 0 |
| 192 | 20240809 | 152800 | 10113525240 | 6820 | 6820 | 6820 | 6820 | 0 |
| 193 | 20240809 | 152700 | 10113525240 | 6820 | 6820 | 6820 | 6820 | 0 |
| 194 | 20240809 | 152600 | 10113525240 | 6820 | 6820 | 6820 | 6820 | 0 |
| 195 | 20240809 | 152500 | 10113525240 | 6820 | 6820 | 6820 | 6820 | 0 |
| 196 | 20240809 | 152400 | 10113525240 | 6820 | 6820 | 6820 | 6820 | 0 |
| 197 | 20240809 | 152300 | 10113525240 | 6820 | 6820 | 6820 | 6820 | 0 |
| 198 | 20240809 | 152200 | 10113525240 | 6820 | 6820 | 6820 | 6820 | 0 |
| 199 | 20240809 | 152100 | 10113525240 | 6820 | 6820 | 6820 | 6820 | 0 |
| 200 | 20240809 | 152000 | 10113525240 | 6820 | 6820 | 6820 | 6820 | 0 |
| 201 | 20240809 | 151900 | 10113525240 | 6820 | 6830 | 6840 | 6810 | 3472 |
| 202 | 20240809 | 151800 | 10089841100 | 6840 | 6840 | 6850 | 6820 | 8215 |
| 203 | 20240809 | 151700 | 10033725090 | 6840 | 6850 | 6850 | 6830 | 995 |
| 204 | 20240809 | 151600 | 10026924710 | 6850 | 6820 | 6850 | 6810 | 4297 |
| 205 | 20240809 | 151500 | 9997579600 | 6820 | 6840 | 6840 | 6820 | 4827 |
| 206 | 20240809 | 151400 | 9964615640 | 6850 | 6850 | 6850 | 6840 | 721 |
| 207 | 20240809 | 151300 | 9959683620 | 6860 | 6850 | 6860 | 6830 | 2264 |
| 208 | 20240809 | 151200 | 9944190960 | 6860 | 6870 | 6870 | 6850 | 42 |
| 209 | 20240809 | 151100 | 9943902890 | 6880 | 6860 | 6880 | 6850 | 3007 |
| 210 | 20240809 | 151000 | 9923265310 | 6870 | 6870 | 6870 | 6860 | 862 |
| 211 | 20240809 | 150900 | 9917343770 | 6880 | 6870 | 6880 | 6860 | 2653 |
| 212 | 20240809 | 150800 | 9899127140 | 6870 | 6870 | 6880 | 6860 | 3307 |
| 213 | 20240809 | 150700 | 9876420330 | 6870 | 6860 | 6870 | 6850 | 957 |
| 214 | 20240809 | 150600 | 9869856460 | 6860 | 6860 | 6860 | 6850 | 1418 |
| 215 | 20240809 | 150500 | 9860132120 | 6860 | 6870 | 6870 | 6840 | 1747 |
| 216 | 20240809 | 150400 | 9848160670 | 6870 | 6870 | 6870 | 6860 | 549 |
| 217 | 20240809 | 150300 | 9844393870 | 6880 | 6860 | 6880 | 6860 | 5393 |
| 218 | 20240809 | 150200 | 9807342370 | 6860 | 6840 | 6860 | 6830 | 4296 |
| 219 | 20240809 | 150100 | 9777940280 | 6840 | 6840 | 6850 | 6840 | 1573 |
| 220 | 20240809 | 150000 | 9767180480 | 6850 | 6840 | 6850 | 6830 | 151 |
| 221 | 20240809 | 145900 | 9766149120 | 6850 | 6850 | 6850 | 6850 | 3 |
| 222 | 20240809 | 145800 | 9766128570 | 6840 | 6840 | 6840 | 6830 | 102 |
| 223 | 20240809 | 145700 | 9765431790 | 6850 | 6840 | 6850 | 6830 | 3877 |
| 224 | 20240809 | 145600 | 9738907440 | 6850 | 6840 | 6850 | 6840 | 630 |
| 225 | 20240809 | 145500 | 9734597970 | 6850 | 6850 | 6860 | 6840 | 640 |
| 226 | 20240809 | 145400 | 9730216960 | 6860 | 6850 | 6860 | 6840 | 1651 |
| 227 | 20240809 | 145300 | 9718908570 | 6860 | 6860 | 6860 | 6850 | 969 |
| 228 | 20240809 | 145200 | 9712270850 | 6850 | 6860 | 6860 | 6850 | 1244 |
| 229 | 20240809 | 145100 | 9703744100 | 6850 | 6860 | 6880 | 6850 | 1909 |
| 230 | 20240809 | 145000 | 9690649750 | 6880 | 6860 | 6880 | 6860 | 373 |
| 231 | 20240809 | 144900 | 9688090610 | 6880 | 6860 | 6880 | 6860 | 603 |
| 232 | 20240809 | 144800 | 9683952890 | 6880 | 6870 | 6880 | 6860 | 696 |
| 233 | 20240809 | 144700 | 9679170090 | 6880 | 6880 | 6880 | 6870 | 1000 |
| 234 | 20240809 | 144600 | 9672299500 | 6880 | 6870 | 6880 | 6860 | 7993 |
| 235 | 20240809 | 144500 | 9617362670 | 6870 | 6830 | 6870 | 6830 | 2966 |
| 236 | 20240809 | 144400 | 9597052460 | 6830 | 6820 | 6830 | 6800 | 30 |
| 237 | 20240809 | 144300 | 9596848210 | 6830 | 6830 | 6830 | 6800 | 3011 |
| 238 | 20240809 | 144200 | 9576351760 | 6830 | 6830 | 6830 | 6820 | 1790 |
| 239 | 20240809 | 144100 | 9564143920 | 6830 | 6840 | 6850 | 6820 | 2566 |
| 240 | 20240809 | 144000 | 9546609990 | 6850 | 6850 | 6860 | 6840 | 1109 |
| 241 | 20240809 | 143900 | 9539019460 | 6860 | 6850 | 6860 | 6850 | 305 |
| 242 | 20240809 | 143800 | 9536927680 | 6860 | 6850 | 6860 | 6840 | 643 |
| 243 | 20240809 | 143700 | 9532523110 | 6850 | 6840 | 6850 | 6840 | 1592 |
| 244 | 20240809 | 143600 | 9521623430 | 6840 | 6820 | 6840 | 6820 | 210 |
| 245 | 20240809 | 143500 | 9520188630 | 6850 | 6850 | 6850 | 6820 | 3232 |
| 246 | 20240809 | 143400 | 9498104850 | 6850 | 6850 | 6860 | 6850 | 22 |
| 247 | 20240809 | 143300 | 9497954140 | 6850 | 6850 | 6850 | 6840 | 662 |
| 248 | 20240809 | 143200 | 9493419530 | 6850 | 6870 | 6870 | 6840 | 2134 |
| 249 | 20240809 | 143100 | 9478793430 | 6860 | 6840 | 6860 | 6840 | 3442 |
| 250 | 20240809 | 143000 | 9455195150 | 6850 | 6840 | 6850 | 6840 | 2536 |
| 251 | 20240809 | 142900 | 9437848700 | 6840 | 6830 | 6840 | 6830 | 736 |
| 252 | 20240809 | 142800 | 9432821760 | 6840 | 6840 | 6840 | 6830 | 1596 |
| 253 | 20240809 | 142700 | 9421910120 | 6830 | 6830 | 6840 | 6830 | 944 |
| 254 | 20240809 | 142600 | 9415456300 | 6830 | 6820 | 6830 | 6820 | 337 |
| 255 | 20240809 | 142500 | 9413154800 | 6830 | 6830 | 6830 | 6820 | 1171 |
| 256 | 20240809 | 142400 | 9405160230 | 6820 | 6790 | 6820 | 6790 | 4742 |
| 257 | 20240809 | 142300 | 9372887660 | 6800 | 6770 | 6800 | 6770 | 849 |
| 258 | 20240809 | 142200 | 9367135590 | 6800 | 6790 | 6800 | 6770 | 36 |
| 259 | 20240809 | 142100 | 9366891140 | 6800 | 6780 | 6800 | 6780 | 61 |
| 260 | 20240809 | 142000 | 9366477540 | 6800 | 6800 | 6800 | 6760 | 140 |
| 261 | 20240809 | 141900 | 9365529900 | 6800 | 6800 | 6800 | 6800 | 0 |
| 262 | 20240809 | 141800 | 9365529900 | 6800 | 6770 | 6800 | 6770 | 3001 |
| 263 | 20240809 | 141700 | 9345213100 | 6800 | 6810 | 6810 | 6760 | 1309 |
| 264 | 20240809 | 141600 | 9336343090 | 6810 | 6800 | 6810 | 6800 | 95 |
| 265 | 20240809 | 141500 | 9335696810 | 6810 | 6810 | 6820 | 6800 | 2077 |
| 266 | 20240809 | 141400 | 9321565160 | 6820 | 6810 | 6820 | 6810 | 257 |
| 267 | 20240809 | 141300 | 9319813470 | 6820 | 6820 | 6820 | 6820 | 51 |
| 268 | 20240809 | 141200 | 9319465650 | 6820 | 6820 | 6820 | 6820 | 149 |
| 269 | 20240809 | 141100 | 9318449470 | 6820 | 6820 | 6820 | 6820 | 168 |
| 270 | 20240809 | 141000 | 9317303710 | 6820 | 6790 | 6820 | 6780 | 3569 |
| 271 | 20240809 | 140900 | 9293051710 | 6790 | 6770 | 6790 | 6760 | 738 |
| 272 | 20240809 | 140800 | 9288060390 | 6790 | 6770 | 6790 | 6770 | 562 |
| 273 | 20240809 | 140700 | 9284252160 | 6780 | 6770 | 6780 | 6750 | 1371 |
| 274 | 20240809 | 140600 | 9274983280 | 6780 | 6780 | 6780 | 6760 | 598 |
| 275 | 20240809 | 140500 | 9270936870 | 6780 | 6780 | 6780 | 6770 | 37 |
| 276 | 20240809 | 140400 | 9270686290 | 6790 | 6790 | 6790 | 6770 | 910 |
| 277 | 20240809 | 140300 | 9264511490 | 6780 | 6790 | 6790 | 6770 | 793 |
| 278 | 20240809 | 140200 | 9259137100 | 6790 | 6780 | 6790 | 6780 | 3032 |
| 279 | 20240809 | 140100 | 9238579820 | 6780 | 6790 | 6790 | 6760 | 2949 |
| 280 | 20240809 | 140000 | 9218627650 | 6770 | 6770 | 6770 | 6770 | 130 |
| 281 | 20240809 | 135900 | 9217747550 | 6790 | 6790 | 6800 | 6770 | 418 |
| 282 | 20240809 | 135800 | 9214917310 | 6800 | 6790 | 6800 | 6770 | 210 |
| 283 | 20240809 | 135700 | 9213494620 | 6770 | 6790 | 6800 | 6770 | 64 |
| 284 | 20240809 | 135600 | 9213060540 | 6800 | 6800 | 6800 | 6790 | 63 |
| 285 | 20240809 | 135500 | 9212632730 | 6800 | 6780 | 6800 | 6780 | 2130 |
| 286 | 20240809 | 135400 | 9198180070 | 6800 | 6790 | 6800 | 6780 | 985 |
| 287 | 20240809 | 135300 | 9191491160 | 6800 | 6790 | 6810 | 6790 | 1581 |
| 288 | 20240809 | 135200 | 9180741500 | 6800 | 6800 | 6810 | 6780 | 1095 |
| 289 | 20240809 | 135100 | 9173303820 | 6810 | 6770 | 6810 | 6770 | 1131 |
| 290 | 20240809 | 135000 | 9165629110 | 6790 | 6780 | 6790 | 6770 | 2035 |
| 291 | 20240809 | 134900 | 9151849760 | 6790 | 6780 | 6790 | 6780 | 723 |
| 292 | 20240809 | 134800 | 9146947800 | 6790 | 6780 | 6800 | 6770 | 1543 |
| 293 | 20240809 | 134700 | 9136487670 | 6800 | 6780 | 6800 | 6780 | 11 |
| 294 | 20240809 | 134600 | 9136413070 | 6800 | 6800 | 6800 | 6780 | 547 |
| 295 | 20240809 | 134500 | 9132704050 | 6810 | 6810 | 6810 | 6790 | 63 |
| 296 | 20240809 | 134400 | 9132275240 | 6810 | 6790 | 6810 | 6790 | 424 |
| 297 | 20240809 | 134300 | 9129396220 | 6810 | 6800 | 6810 | 6800 | 296 |
| 298 | 20240809 | 134200 | 9127382950 | 6810 | 6810 | 6810 | 6800 | 224 |
| 299 | 20240809 | 134100 | 9125857710 | 6810 | 6800 | 6810 | 6800 | 13 |
| 300 | 20240809 | 134000 | 9125769190 | 6810 | 6810 | 6820 | 6800 | 1347 |
| 301 | 20240809 | 133900 | 9116607790 | 6810 | 6780 | 6810 | 6780 | 1693 |
| 302 | 20240809 | 133800 | 9105101190 | 6780 | 6770 | 6780 | 6760 | 1554 |
| 303 | 20240809 | 133700 | 9094582350 | 6770 | 6770 | 6780 | 6750 | 4597 |
| 304 | 20240809 | 133600 | 9063536930 | 6780 | 6770 | 6780 | 6770 | 737 |
| 305 | 20240809 | 133500 | 9058547020 | 6780 | 6770 | 6780 | 6760 | 1583 |
| 306 | 20240809 | 133400 | 9047834990 | 6790 | 6780 | 6790 | 6770 | 825 |
| 307 | 20240809 | 133300 | 9042249530 | 6790 | 6780 | 6790 | 6760 | 2046 |
| 308 | 20240809 | 133200 | 9028406450 | 6790 | 6800 | 6800 | 6770 | 425 |
| 309 | 20240809 | 133100 | 9025525000 | 6790 | 6800 | 6800 | 6770 | 846 |
| 310 | 20240809 | 133000 | 9019793160 | 6800 | 6770 | 6810 | 6760 | 3542 |
| 311 | 20240809 | 132900 | 8995815000 | 6780 | 6800 | 6810 | 6780 | 1963 |
| 312 | 20240809 | 132800 | 8982498760 | 6800 | 6770 | 6810 | 6770 | 4452 |
| 313 | 20240809 | 132700 | 8952333900 | 6790 | 6790 | 6800 | 6770 | 3106 |
| 314 | 20240809 | 132600 | 8931287830 | 6800 | 6810 | 6820 | 6770 | 12102 |
| 315 | 20240809 | 132500 | 8849229870 | 6820 | 6810 | 6820 | 6810 | 392 |
| 316 | 20240809 | 132400 | 8846560320 | 6820 | 6810 | 6830 | 6810 | 257 |
| 317 | 20240809 | 132300 | 8844810100 | 6850 | 6820 | 6850 | 6800 | 5443 |
| 318 | 20240809 | 132200 | 8807751420 | 6860 | 6830 | 6860 | 6820 | 3106 |
| 319 | 20240809 | 132100 | 8786553580 | 6840 | 6860 | 6860 | 6840 | 371 |
| 320 | 20240809 | 132000 | 8784015680 | 6870 | 6840 | 6870 | 6830 | 1367 |
| 321 | 20240809 | 131900 | 8774674530 | 6870 | 6840 | 6870 | 6830 | 458 |
| 322 | 20240809 | 131800 | 8771545660 | 6870 | 6840 | 6870 | 6830 | 451 |
| 323 | 20240809 | 131700 | 8768463610 | 6880 | 6840 | 6880 | 6840 | 12 |
| 324 | 20240809 | 131600 | 8768381290 | 6880 | 6880 | 6880 | 6840 | 3441 |
| 325 | 20240809 | 131500 | 8744842720 | 6850 | 6890 | 6890 | 6850 | 147 |
| 326 | 20240809 | 131400 | 8743835690 | 6890 | 6890 | 6890 | 6850 | 1312 |
| 327 | 20240809 | 131300 | 8734848130 | 6890 | 6860 | 6890 | 6860 | 503 |
| 328 | 20240809 | 131200 | 8731397490 | 6890 | 6860 | 6890 | 6860 | 437 |
| 329 | 20240809 | 131100 | 8728395020 | 6890 | 6870 | 6890 | 6860 | 108 |
| 330 | 20240809 | 131000 | 8727653910 | 6900 | 6890 | 6900 | 6890 | 612 |
| 331 | 20240809 | 130900 | 8723437200 | 6900 | 6890 | 6900 | 6890 | 32 |
| 332 | 20240809 | 130800 | 8723216690 | 6900 | 6900 | 6900 | 6890 | 387 |
| 333 | 20240809 | 130700 | 8720548660 | 6900 | 6900 | 6900 | 6890 | 127 |
| 334 | 20240809 | 130600 | 8719672410 | 6900 | 6900 | 6900 | 6900 | 1245 |
| 335 | 20240809 | 130500 | 8711081910 | 6900 | 6890 | 6900 | 6890 | 1162 |
| 336 | 20240809 | 130400 | 8703075720 | 6890 | 6880 | 6900 | 6880 | 1083 |
| 337 | 20240809 | 130300 | 8695616770 | 6900 | 6880 | 6900 | 6880 | 1201 |
| 338 | 20240809 | 130200 | 8687348230 | 6900 | 6890 | 6900 | 6890 | 1296 |
| 339 | 20240809 | 130100 | 8678416480 | 6900 | 6890 | 6900 | 6890 | 28 |
| 340 | 20240809 | 130000 | 8678223430 | 6900 | 6890 | 6900 | 6860 | 1812 |
| 341 | 20240809 | 125900 | 8665758160 | 6890 | 6890 | 6890 | 6880 | 603 |
| 342 | 20240809 | 125800 | 8661608810 | 6890 | 6890 | 6890 | 6880 | 503 |
| 343 | 20240809 | 125700 | 8658145230 | 6890 | 6890 | 6890 | 6880 | 769 |
| 344 | 20240809 | 125600 | 8652850520 | 6890 | 6890 | 6890 | 6890 | 202 |
| 345 | 20240809 | 125500 | 8651458740 | 6890 | 6870 | 6890 | 6840 | 2210 |
| 346 | 20240809 | 125400 | 8636282570 | 6890 | 6880 | 6890 | 6880 | 1150 |
| 347 | 20240809 | 125300 | 8628370540 | 6880 | 6870 | 6890 | 6860 | 2067 |
| 348 | 20240809 | 125200 | 8614159510 | 6870 | 6870 | 6870 | 6870 | 4 |
| 349 | 20240809 | 125100 | 8614132030 | 6870 | 6860 | 6870 | 6860 | 1021 |
| 350 | 20240809 | 125000 | 8607127260 | 6870 | 6860 | 6870 | 6860 | 787 |
| 351 | 20240809 | 124900 | 8601728420 | 6870 | 6860 | 6870 | 6860 | 373 |
| 352 | 20240809 | 124800 | 8599169630 | 6870 | 6870 | 6870 | 6870 | 0 |
| 353 | 20240809 | 124700 | 8599169630 | 6870 | 6850 | 6870 | 6840 | 792 |
| 354 | 20240809 | 124600 | 8593747920 | 6870 | 6860 | 6870 | 6850 | 923 |
| 355 | 20240809 | 124500 | 8587411800 | 6870 | 6850 | 6870 | 6850 | 128 |
| 356 | 20240809 | 124400 | 8586534960 | 6870 | 6870 | 6870 | 6860 | 437 |
| 357 | 20240809 | 124300 | 8583537100 | 6870 | 6860 | 6870 | 6860 | 88 |
| 358 | 20240809 | 124200 | 8582933380 | 6870 | 6870 | 6870 | 6870 | 0 |
| 359 | 20240809 | 124100 | 8582933380 | 6870 | 6860 | 6870 | 6850 | 299 |
| 360 | 20240809 | 124000 | 8580881220 | 6880 | 6880 | 6880 | 6880 | 0 |
| 361 | 20240809 | 123900 | 8580881220 | 6880 | 6870 | 6880 | 6870 | 208 |
| 362 | 20240809 | 123800 | 8579452180 | 6880 | 6880 | 6880 | 6860 | 58 |
| 363 | 20240809 | 123700 | 8579053660 | 6880 | 6880 | 6890 | 6850 | 1613 |
| 364 | 20240809 | 123600 | 8567987390 | 6890 | 6880 | 6890 | 6880 | 1230 |
| 365 | 20240809 | 123500 | 8559523940 | 6890 | 6880 | 6890 | 6880 | 402 |
| 366 | 20240809 | 123400 | 8556758160 | 6890 | 6890 | 6890 | 6880 | 148 |
| 367 | 20240809 | 123300 | 8555739390 | 6890 | 6860 | 6890 | 6860 | 2258 |
| 368 | 20240809 | 123200 | 8540204300 | 6870 | 6870 | 6880 | 6870 | 342 |
| 369 | 20240809 | 123100 | 8537854640 | 6880 | 6860 | 6880 | 6860 | 56 |
| 370 | 20240809 | 123000 | 8537470440 | 6880 | 6880 | 6880 | 6850 | 17 |
| 371 | 20240809 | 122900 | 8537353800 | 6880 | 6880 | 6890 | 6850 | 947 |
| 372 | 20240809 | 122800 | 8530841000 | 6880 | 6860 | 6880 | 6840 | 2579 |
| 373 | 20240809 | 122700 | 8513116520 | 6840 | 6860 | 6860 | 6840 | 66 |
| 374 | 20240809 | 122600 | 8512663860 | 6860 | 6860 | 6860 | 6850 | 15 |
| 375 | 20240809 | 122500 | 8512561080 | 6860 | 6840 | 6860 | 6840 | 1749 |
| 376 | 20240809 | 122400 | 8500597880 | 6860 | 6840 | 6860 | 6840 | 637 |
| 377 | 20240809 | 122300 | 8496240740 | 6860 | 6850 | 6860 | 6840 | 1002 |
| 378 | 20240809 | 122200 | 8489379080 | 6860 | 6850 | 6860 | 6850 | 242 |
| 379 | 20240809 | 122100 | 8487718980 | 6870 | 6850 | 6870 | 6850 | 1132 |
| 380 | 20240809 | 122000 | 8479964740 | 6870 | 6860 | 6870 | 6850 | 235 |
| 381 | 20240809 | 121900 | 8478353890 | 6860 | 6870 | 6870 | 6860 | 238 |
| 382 | 20240809 | 121800 | 8476721030 | 6870 | 6850 | 6870 | 6850 | 1952 |
| 383 | 20240809 | 121700 | 8463337760 | 6870 | 6870 | 6870 | 6870 | 0 |
| 384 | 20240809 | 121600 | 8463337760 | 6870 | 6860 | 6870 | 6850 | 401 |
| 385 | 20240809 | 121500 | 8460589360 | 6860 | 6860 | 6860 | 6850 | 507 |
| 386 | 20240809 | 121400 | 8457114790 | 6860 | 6850 | 6860 | 6850 | 177 |
| 387 | 20240809 | 121300 | 8455902160 | 6860 | 6860 | 6870 | 6860 | 562 |
| 388 | 20240809 | 121200 | 8452046830 | 6880 | 6860 | 6880 | 6860 | 501 |
| 389 | 20240809 | 121100 | 8448609950 | 6880 | 6860 | 6880 | 6860 | 852 |
| 390 | 20240809 | 121000 | 8442765190 | 6880 | 6870 | 6880 | 6870 | 64 |
| 391 | 20240809 | 120900 | 8442325330 | 6880 | 6860 | 6880 | 6860 | 245 |
| 392 | 20240809 | 120800 | 8440644610 | 6870 | 6870 | 6880 | 6870 | 47 |
| 393 | 20240809 | 120700 | 8440321710 | 6880 | 6860 | 6880 | 6860 | 517 |
| 394 | 20240809 | 120600 | 8436774260 | 6890 | 6890 | 6890 | 6880 | 1555 |
| 395 | 20240809 | 120500 | 8426069600 | 6900 | 6900 | 6900 | 6890 | 553 |
| 396 | 20240809 | 120400 | 8422259340 | 6900 | 6890 | 6900 | 6880 | 1865 |
| 397 | 20240809 | 120300 | 8409411970 | 6890 | 6880 | 6890 | 6880 | 1028 |
| 398 | 20240809 | 120200 | 8402339170 | 6880 | 6880 | 6880 | 6850 | 779 |
| 399 | 20240809 | 120100 | 8396994350 | 6880 | 6870 | 6880 | 6850 | 958 |
| 400 | 20240809 | 120000 | 8390413900 | 6870 | 6850 | 6870 | 6850 | 232 |
| 401 | 20240809 | 115900 | 8388821140 | 6870 | 6850 | 6870 | 6850 | 449 |
| 402 | 20240809 | 115800 | 8385745310 | 6870 | 6870 | 6870 | 6850 | 12 |
| 403 | 20240809 | 115700 | 8385662890 | 6870 | 6860 | 6870 | 6860 | 68 |
| 404 | 20240809 | 115600 | 8385196390 | 6870 | 6870 | 6870 | 6870 | 100 |
| 405 | 20240809 | 115500 | 8384509390 | 6870 | 6870 | 6870 | 6860 | 243 |
| 406 | 20240809 | 115400 | 8382840460 | 6870 | 6860 | 6870 | 6860 | 17 |
| 407 | 20240809 | 115300 | 8382723720 | 6870 | 6880 | 6880 | 6850 | 339 |
| 408 | 20240809 | 115200 | 8380393640 | 6880 | 6880 | 6880 | 6870 | 563 |
| 409 | 20240809 | 115100 | 8376524200 | 6880 | 6870 | 6880 | 6860 | 543 |
| 410 | 20240809 | 115000 | 8372789720 | 6870 | 6850 | 6880 | 6850 | 1086 |
| 411 | 20240809 | 114900 | 8365336120 | 6860 | 6830 | 6870 | 6830 | 4820 |
| 412 | 20240809 | 114800 | 8332322540 | 6850 | 6800 | 6850 | 6800 | 1255 |
| 413 | 20240809 | 114700 | 8323775570 | 6810 | 6820 | 6830 | 6800 | 12443 |
| 414 | 20240809 | 114600 | 8239051650 | 6820 | 6840 | 6840 | 6820 | 2304 |
| 415 | 20240809 | 114500 | 8223334100 | 6840 | 6840 | 6850 | 6820 | 1581 |
| 416 | 20240809 | 114400 | 8212536020 | 6850 | 6850 | 6850 | 6840 | 659 |
| 417 | 20240809 | 114300 | 8208027920 | 6840 | 6830 | 6840 | 6820 | 1193 |
| 418 | 20240809 | 114200 | 8199881450 | 6840 | 6830 | 6840 | 6830 | 24 |
| 419 | 20240809 | 114100 | 8199717520 | 6850 | 6830 | 6850 | 6830 | 1816 |
| 420 | 20240809 | 114000 | 8187314180 | 6850 | 6850 | 6850 | 6850 | 0 |
| 421 | 20240809 | 113900 | 8187314180 | 6850 | 6830 | 6850 | 6830 | 928 |
| 422 | 20240809 | 113800 | 8180975600 | 6860 | 6850 | 6860 | 6830 | 3505 |
| 423 | 20240809 | 113700 | 8156989940 | 6860 | 6850 | 6860 | 6850 | 84 |
| 424 | 20240809 | 113600 | 8156414530 | 6870 | 6850 | 6870 | 6850 | 467 |
| 425 | 20240809 | 113500 | 8153215350 | 6880 | 6840 | 6880 | 6840 | 1644 |
| 426 | 20240809 | 113400 | 8141966000 | 6850 | 6850 | 6850 | 6850 | 1334 |
| 427 | 20240809 | 113300 | 8132828100 | 6880 | 6850 | 6880 | 6850 | 215 |
| 428 | 20240809 | 113200 | 8131355290 | 6870 | 6880 | 6880 | 6860 | 265 |
| 429 | 20240809 | 113100 | 8129537300 | 6880 | 6850 | 6890 | 6850 | 162 |
| 430 | 20240809 | 113000 | 8128424560 | 6890 | 6860 | 6890 | 6860 | 666 |
| 431 | 20240809 | 112900 | 8123842680 | 6870 | 6850 | 6870 | 6850 | 299 |
| 432 | 20240809 | 112800 | 8121794510 | 6880 | 6860 | 6880 | 6850 | 225 |
| 433 | 20240809 | 112700 | 8120252920 | 6880 | 6860 | 6880 | 6840 | 139 |
| 434 | 20240809 | 112600 | 8119300470 | 6860 | 6870 | 6870 | 6840 | 1411 |
| 435 | 20240809 | 112500 | 8109629780 | 6880 | 6880 | 6890 | 6880 | 351 |
| 436 | 20240809 | 112400 | 8107214880 | 6890 | 6890 | 6890 | 6880 | 182 |
| 437 | 20240809 | 112300 | 8105961000 | 6890 | 6890 | 6890 | 6870 | 52 |
| 438 | 20240809 | 112200 | 8105602940 | 6890 | 6890 | 6890 | 6890 | 0 |
| 439 | 20240809 | 112100 | 8105602940 | 6890 | 6890 | 6890 | 6870 | 226 |
| 440 | 20240809 | 112000 | 8104045920 | 6890 | 6840 | 6890 | 6840 | 2504 |
| 441 | 20240809 | 111900 | 8086833230 | 6860 | 6860 | 6870 | 6840 | 2084 |
| 442 | 20240809 | 111800 | 8072539860 | 6870 | 6870 | 6870 | 6860 | 1704 |
| 443 | 20240809 | 111700 | 8060849830 | 6870 | 6880 | 6880 | 6870 | 228 |
| 444 | 20240809 | 111600 | 8059281460 | 6880 | 6870 | 6880 | 6860 | 1301 |
| 445 | 20240809 | 111500 | 8050350050 | 6870 | 6870 | 6880 | 6860 | 133 |
| 446 | 20240809 | 111400 | 8049437490 | 6870 | 6870 | 6870 | 6860 | 383 |
| 447 | 20240809 | 111300 | 8046807510 | 6870 | 6870 | 6880 | 6870 | 364 |
| 448 | 20240809 | 111200 | 8044305100 | 6870 | 6870 | 6870 | 6850 | 505 |
| 449 | 20240809 | 111100 | 8040845750 | 6870 | 6860 | 6870 | 6840 | 562 |
| 450 | 20240809 | 111000 | 8036997450 | 6880 | 6870 | 6880 | 6860 | 1339 |
| 451 | 20240809 | 110900 | 8027799500 | 6870 | 6840 | 6870 | 6840 | 127 |
| 452 | 20240809 | 110800 | 8026928710 | 6860 | 6850 | 6860 | 6850 | 518 |
| 453 | 20240809 | 110700 | 8023377060 | 6850 | 6840 | 6850 | 6840 | 1214 |
| 454 | 20240809 | 110600 | 8015073230 | 6850 | 6860 | 6860 | 6840 | 393 |
| 455 | 20240809 | 110500 | 8012381560 | 6860 | 6860 | 6870 | 6850 | 1456 |
| 456 | 20240809 | 110400 | 8002407840 | 6870 | 6870 | 6870 | 6850 | 387 |
| 457 | 20240809 | 110300 | 7999753150 | 6880 | 6870 | 6880 | 6850 | 463 |
| 458 | 20240809 | 110200 | 7996575160 | 6870 | 6870 | 6880 | 6850 | 5644 |
| 459 | 20240809 | 110100 | 7957752180 | 6870 | 6850 | 6870 | 6840 | 676 |
| 460 | 20240809 | 110000 | 7953118190 | 6870 | 6870 | 6870 | 6860 | 140 |
| 461 | 20240809 | 105900 | 7952157190 | 6870 | 6870 | 6870 | 6860 | 29 |
| 462 | 20240809 | 105800 | 7951958090 | 6870 | 6860 | 6870 | 6850 | 589 |
| 463 | 20240809 | 105700 | 7947921130 | 6860 | 6860 | 6860 | 6860 | 53 |
| 464 | 20240809 | 105600 | 7947557550 | 6860 | 6830 | 6860 | 6830 | 784 |
| 465 | 20240809 | 105500 | 7942193460 | 6840 | 6820 | 6840 | 6820 | 617 |
| 466 | 20240809 | 105400 | 7937978060 | 6830 | 6830 | 6830 | 6810 | 1857 |
| 467 | 20240809 | 105300 | 7925308250 | 6830 | 6820 | 6830 | 6810 | 1834 |
| 468 | 20240809 | 105200 | 7912802410 | 6830 | 6830 | 6850 | 6820 | 1373 |
| 469 | 20240809 | 105100 | 7903425200 | 6850 | 6830 | 6850 | 6830 | 40 |
| 470 | 20240809 | 105000 | 7903151840 | 6850 | 6840 | 6850 | 6830 | 99 |
| 471 | 20240809 | 104900 | 7902475620 | 6850 | 6840 | 6850 | 6830 | 1587 |
| 472 | 20240809 | 104800 | 7891619680 | 6840 | 6850 | 6850 | 6790 | 28642 |
| 473 | 20240809 | 104700 | 7696658110 | 6850 | 6830 | 6850 | 6830 | 732 |
| 474 | 20240809 | 104600 | 7691658290 | 6850 | 6840 | 6860 | 6830 | 3715 |
| 475 | 20240809 | 104500 | 7666265530 | 6860 | 6860 | 6860 | 6840 | 1224 |
| 476 | 20240809 | 104400 | 7657890150 | 6860 | 6860 | 6860 | 6850 | 1112 |
| 477 | 20240809 | 104300 | 7650271650 | 6860 | 6850 | 6860 | 6850 | 585 |
| 478 | 20240809 | 104200 | 7646261910 | 6860 | 6850 | 6860 | 6850 | 639 |
| 479 | 20240809 | 104100 | 7641882620 | 6860 | 6850 | 6860 | 6850 | 740 |
| 480 | 20240809 | 104000 | 7636813400 | 6860 | 6840 | 6870 | 6840 | 580 |
| 481 | 20240809 | 103900 | 7632840150 | 6850 | 6860 | 6880 | 6840 | 2184 |
| 482 | 20240809 | 103800 | 7617881100 | 6880 | 6880 | 6890 | 6850 | 1151 |
| 483 | 20240809 | 103700 | 7609960520 | 6880 | 6890 | 6890 | 6850 | 3537 |
| 484 | 20240809 | 103600 | 7585688810 | 6890 | 6880 | 6890 | 6870 | 262 |
| 485 | 20240809 | 103500 | 7583886750 | 6890 | 6890 | 6910 | 6880 | 1150 |
| 486 | 20240809 | 103400 | 7575968660 | 6910 | 6910 | 6910 | 6890 | 497 |
| 487 | 20240809 | 103300 | 7572535810 | 6910 | 6890 | 6910 | 6870 | 3256 |
| 488 | 20240809 | 103200 | 7550076310 | 6890 | 6850 | 6890 | 6850 | 880 |
| 489 | 20240809 | 103100 | 7544041930 | 6900 | 6880 | 6900 | 6840 | 5086 |
| 490 | 20240809 | 103000 | 7509114680 | 6860 | 6850 | 6880 | 6850 | 2072 |
| 491 | 20240809 | 102900 | 7494916760 | 6880 | 6890 | 6890 | 6850 | 2003 |
| 492 | 20240809 | 102800 | 7481172390 | 6890 | 6880 | 6890 | 6870 | 1114 |
| 493 | 20240809 | 102700 | 7473517900 | 6890 | 6890 | 6890 | 6870 | 241 |
| 494 | 20240809 | 102600 | 7471858510 | 6890 | 6880 | 6890 | 6880 | 11 |
| 495 | 20240809 | 102500 | 7471782820 | 6890 | 6880 | 6890 | 6870 | 1991 |
| 496 | 20240809 | 102400 | 7458098080 | 6880 | 6900 | 6900 | 6880 | 935 |
| 497 | 20240809 | 102300 | 7451665180 | 6900 | 6890 | 6900 | 6880 | 1489 |
| 498 | 20240809 | 102200 | 7441411520 | 6900 | 6900 | 6900 | 6880 | 319 |
| 499 | 20240809 | 102100 | 7439213520 | 6890 | 6860 | 6890 | 6860 | 1245 |
| 500 | 20240809 | 102000 | 7430664220 | 6860 | 6860 | 6870 | 6850 | 5122 |
| 501 | 20240809 | 101900 | 7395567260 | 6870 | 6870 | 6880 | 6860 | 1613 |
| 502 | 20240809 | 101800 | 7384498880 | 6870 | 6880 | 6880 | 6840 | 5188 |
| 503 | 20240809 | 101700 | 7348916510 | 6880 | 6870 | 6900 | 6850 | 4176 |
| 504 | 20240809 | 101600 | 7320266580 | 6900 | 6880 | 6910 | 6870 | 3403 |
| 505 | 20240809 | 101500 | 7296873020 | 6920 | 6890 | 6920 | 6880 | 1477 |
| 506 | 20240809 | 101400 | 7286703750 | 6920 | 6920 | 6920 | 6900 | 163 |
| 507 | 20240809 | 101300 | 7285578410 | 6920 | 6940 | 6940 | 6900 | 1800 |
| 508 | 20240809 | 101200 | 7273119960 | 6940 | 6940 | 6940 | 6920 | 1402 |
| 509 | 20240809 | 101100 | 7263395300 | 6940 | 6950 | 6950 | 6870 | 7626 |
| 510 | 20240809 | 101000 | 7210705620 | 6950 | 6950 | 6960 | 6940 | 1605 |
| 511 | 20240809 | 100900 | 7199551480 | 6970 | 6970 | 6980 | 6940 | 3278 |
| 512 | 20240809 | 100800 | 7176702060 | 6970 | 6920 | 6970 | 6900 | 3112 |
| 513 | 20240809 | 100700 | 7155119610 | 6930 | 6910 | 6930 | 6900 | 1932 |
| 514 | 20240809 | 100600 | 7141752240 | 6920 | 6910 | 6920 | 6910 | 1436 |
| 515 | 20240809 | 100500 | 7131824650 | 6920 | 6910 | 6920 | 6900 | 4307 |
| 516 | 20240809 | 100400 | 7102093080 | 6920 | 6920 | 6920 | 6920 | 317 |
| 517 | 20240809 | 100300 | 7099899440 | 6930 | 6910 | 6930 | 6900 | 1345 |
| 518 | 20240809 | 100200 | 7090605480 | 6930 | 6930 | 6940 | 6920 | 3498 |
| 519 | 20240809 | 100100 | 7066374690 | 6930 | 6930 | 6930 | 6910 | 121 |
| 520 | 20240809 | 100000 | 7065538280 | 6920 | 6920 | 6960 | 6920 | 3705 |
| 521 | 20240809 | 095900 | 7039826490 | 6920 | 6920 | 6920 | 6910 | 576 |
| 522 | 20240809 | 095800 | 7035845640 | 6920 | 6900 | 6920 | 6890 | 2206 |
| 523 | 20240809 | 095700 | 7020625980 | 6900 | 6910 | 6910 | 6890 | 1325 |
| 524 | 20240809 | 095600 | 7011493480 | 6900 | 6880 | 6920 | 6880 | 6104 |
| 525 | 20240809 | 095500 | 6969451810 | 6880 | 6870 | 6890 | 6870 | 4571 |
| 526 | 20240809 | 095400 | 6938021350 | 6880 | 6880 | 6890 | 6860 | 4182 |
| 527 | 20240809 | 095300 | 6909282590 | 6890 | 6870 | 6890 | 6870 | 1984 |
| 528 | 20240809 | 095200 | 6895632330 | 6890 | 6890 | 6900 | 6860 | 6728 |
| 529 | 20240809 | 095100 | 6849377550 | 6900 | 6940 | 6940 | 6890 | 6433 |
| 530 | 20240809 | 095000 | 6804932780 | 6940 | 6920 | 6950 | 6920 | 288 |
| 531 | 20240809 | 094900 | 6802938330 | 6940 | 6910 | 6950 | 6910 | 4651 |
| 532 | 20240809 | 094800 | 6770693100 | 6920 | 6890 | 6920 | 6890 | 1279 |
| 533 | 20240809 | 094700 | 6761860610 | 6890 | 6890 | 6920 | 6880 | 3733 |
| 534 | 20240809 | 094600 | 6736153770 | 6920 | 6940 | 6940 | 6880 | 13646 |
| 535 | 20240809 | 094500 | 6641944930 | 6940 | 6930 | 6950 | 6930 | 1348 |
| 536 | 20240809 | 094400 | 6632593930 | 6950 | 6940 | 6950 | 6930 | 2355 |
| 537 | 20240809 | 094300 | 6616252440 | 6950 | 6950 | 6960 | 6940 | 3022 |
| 538 | 20240809 | 094200 | 6595258590 | 6960 | 6960 | 6980 | 6940 | 2823 |
| 539 | 20240809 | 094100 | 6575606290 | 6980 | 7010 | 7020 | 6940 | 8582 |
| 540 | 20240809 | 094000 | 6515674600 | 7010 | 6950 | 7020 | 6940 | 11137 |
| 541 | 20240809 | 093900 | 6437785430 | 6950 | 6920 | 6950 | 6900 | 12062 |
| 542 | 20240809 | 093800 | 6354245830 | 6940 | 6950 | 6950 | 6910 | 10223 |
| 543 | 20240809 | 093700 | 6283449200 | 6950 | 6940 | 6970 | 6940 | 6100 |
| 544 | 20240809 | 093600 | 6241026290 | 6940 | 6910 | 6960 | 6880 | 26360 |
| 545 | 20240809 | 093500 | 6058647700 | 6890 | 7030 | 7050 | 6890 | 54618 |
| 546 | 20240809 | 093400 | 5678834490 | 7020 | 7110 | 7120 | 6970 | 64844 |
| 547 | 20240809 | 093300 | 5221803810 | 7120 | 6960 | 7150 | 6960 | 145663 |
| 548 | 20240809 | 093200 | 4191262930 | 6960 | 6950 | 6960 | 6940 | 6215 |
| 549 | 20240809 | 093100 | 4148058510 | 6960 | 6930 | 6960 | 6920 | 7228 |
| 550 | 20240809 | 093000 | 4097872180 | 6930 | 6940 | 6940 | 6900 | 4060 |
| 551 | 20240809 | 092900 | 4069791110 | 6940 | 6960 | 6980 | 6940 | 18710 |
| 552 | 20240809 | 092800 | 3939557420 | 6960 | 6900 | 6990 | 6900 | 29765 |
| 553 | 20240809 | 092700 | 3732517900 | 6910 | 6880 | 6910 | 6870 | 6170 |
| 554 | 20240809 | 092600 | 3690029660 | 6870 | 6850 | 6880 | 6840 | 4620 |
| 555 | 20240809 | 092500 | 3658350560 | 6850 | 6870 | 6870 | 6830 | 4645 |
| 556 | 20240809 | 092400 | 3626538270 | 6870 | 6840 | 6870 | 6840 | 2651 |
| 557 | 20240809 | 092300 | 3608375820 | 6850 | 6810 | 6850 | 6810 | 2175 |
| 558 | 20240809 | 092200 | 3593520060 | 6820 | 6800 | 6820 | 6790 | 1967 |
| 559 | 20240809 | 092100 | 3580145320 | 6800 | 6800 | 6800 | 6790 | 2602 |
| 560 | 20240809 | 092000 | 3562467750 | 6790 | 6840 | 6840 | 6790 | 4347 |
| 561 | 20240809 | 091900 | 3532889010 | 6820 | 6800 | 6850 | 6780 | 10399 |
| 562 | 20240809 | 091800 | 3462077760 | 6780 | 6810 | 6850 | 6780 | 12779 |
| 563 | 20240809 | 091700 | 3375240730 | 6800 | 6850 | 6880 | 6790 | 18433 |
| 564 | 20240809 | 091600 | 3249743820 | 6880 | 6870 | 6890 | 6850 | 7628 |
| 565 | 20240809 | 091500 | 3197414740 | 6890 | 6940 | 6950 | 6860 | 17383 |
| 566 | 20240809 | 091400 | 3077219180 | 6940 | 6910 | 6960 | 6910 | 10950 |
| 567 | 20240809 | 091300 | 3001261710 | 6920 | 6900 | 6920 | 6880 | 6918 |
| 568 | 20240809 | 091200 | 2953598490 | 6900 | 6910 | 6920 | 6840 | 18344 |
| 569 | 20240809 | 091100 | 2827454320 | 6910 | 6900 | 6920 | 6860 | 12419 |
| 570 | 20240809 | 091000 | 2741900490 | 6890 | 6930 | 6950 | 6860 | 40026 |
| 571 | 20240809 | 090900 | 2465808560 | 6940 | 6930 | 6970 | 6930 | 11789 |
| 572 | 20240809 | 090800 | 2383886670 | 6940 | 6940 | 6950 | 6920 | 12288 |
| 573 | 20240809 | 090700 | 2298740650 | 6940 | 7000 | 7000 | 6910 | 33274 |
| 574 | 20240809 | 090600 | 2067900280 | 6970 | 7000 | 7030 | 6970 | 49838 |
| 575 | 20240809 | 090500 | 1719083820 | 6980 | 7030 | 7040 | 6950 | 51084 |
| 576 | 20240809 | 090400 | 1362274720 | 7030 | 6900 | 7050 | 6890 | 121470 |
| 577 | 20240809 | 090300 | 514540310 | 6900 | 6750 | 6920 | 6750 | 30308 |
| 578 | 20240809 | 090200 | 306856470 | 6730 | 6780 | 6780 | 6710 | 5432 |
| 579 | 20240809 | 090100 | 270178090 | 6780 | 6770 | 6800 | 6710 | 13962 |
| 580 | 20240809 | 090000 | 175724260 | 6770 | 6790 | 6820 | 6770 | 25167 |