31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 184000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 3043 |
| 3 | 20240805 | 183900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 4 | 20240805 | 183800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 5 | 20240805 | 183700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 6 | 20240805 | 183600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 7 | 20240805 | 183500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 8 | 20240805 | 183400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 9 | 20240805 | 183300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 10 | 20240805 | 183200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 11 | 20240805 | 183100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 12 | 20240805 | 183000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 13 | 20240805 | 182900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 14 | 20240805 | 182800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 15 | 20240805 | 182700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 16 | 20240805 | 182600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 17 | 20240805 | 182500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 18 | 20240805 | 182400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 19 | 20240805 | 182300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 20 | 20240805 | 182200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 21 | 20240805 | 182100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 22 | 20240805 | 182000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 23 | 20240805 | 181900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 24 | 20240805 | 181800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 25 | 20240805 | 181700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 26 | 20240805 | 181600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 27 | 20240805 | 181500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 28 | 20240805 | 181400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 29 | 20240805 | 181300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 30 | 20240805 | 181200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 31 | 20240805 | 181100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 32 | 20240805 | 181000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 3043 |
| 33 | 20240805 | 180900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 34 | 20240805 | 180800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 35 | 20240805 | 180700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 36 | 20240805 | 180600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 37 | 20240805 | 180500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 38 | 20240805 | 180400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 39 | 20240805 | 180300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 40 | 20240805 | 180200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 41 | 20240805 | 180100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 42 | 20240805 | 180000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 43 | 20240805 | 175900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 44 | 20240805 | 175800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 45 | 20240805 | 175700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 46 | 20240805 | 175600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 47 | 20240805 | 175500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 48 | 20240805 | 175400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 49 | 20240805 | 175300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 50 | 20240805 | 175200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 51 | 20240805 | 175100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 52 | 20240805 | 175000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 53 | 20240805 | 174900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 54 | 20240805 | 174800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 55 | 20240805 | 174700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 56 | 20240805 | 174600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 57 | 20240805 | 174500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 58 | 20240805 | 174400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 59 | 20240805 | 174300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 60 | 20240805 | 174200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 61 | 20240805 | 174100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 62 | 20240805 | 174000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 3043 |
| 63 | 20240805 | 173900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 64 | 20240805 | 173800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 65 | 20240805 | 173700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 66 | 20240805 | 173600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 67 | 20240805 | 173500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 68 | 20240805 | 173400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 69 | 20240805 | 173300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 70 | 20240805 | 173200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 71 | 20240805 | 173100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 72 | 20240805 | 173000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 73 | 20240805 | 172900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 74 | 20240805 | 172800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 75 | 20240805 | 172700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 76 | 20240805 | 172600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 77 | 20240805 | 172500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 78 | 20240805 | 172400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 79 | 20240805 | 172300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 80 | 20240805 | 172200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 81 | 20240805 | 172100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 82 | 20240805 | 172000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 83 | 20240805 | 171900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 84 | 20240805 | 171800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 85 | 20240805 | 171700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 86 | 20240805 | 171600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 87 | 20240805 | 171500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 88 | 20240805 | 171400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 89 | 20240805 | 171300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 90 | 20240805 | 171200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 91 | 20240805 | 171100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 92 | 20240805 | 171000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 3043 |
| 93 | 20240805 | 170900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 94 | 20240805 | 170800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 95 | 20240805 | 170700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 96 | 20240805 | 170600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 97 | 20240805 | 170500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 98 | 20240805 | 170400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 99 | 20240805 | 170300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 100 | 20240805 | 170200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 101 | 20240805 | 170100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 102 | 20240805 | 170000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 103 | 20240805 | 165900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 104 | 20240805 | 165800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 105 | 20240805 | 165700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 106 | 20240805 | 165600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 107 | 20240805 | 165500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 108 | 20240805 | 165400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 109 | 20240805 | 165300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 110 | 20240805 | 165200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 111 | 20240805 | 165100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 112 | 20240805 | 165000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 113 | 20240805 | 164900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 114 | 20240805 | 164800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 115 | 20240805 | 164700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 116 | 20240805 | 164600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 117 | 20240805 | 164500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 118 | 20240805 | 164400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 119 | 20240805 | 164300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 120 | 20240805 | 164200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 121 | 20240805 | 164100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 122 | 20240805 | 164000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 3043 |
| 123 | 20240805 | 163900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 124 | 20240805 | 163800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 125 | 20240805 | 163700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 126 | 20240805 | 163600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 127 | 20240805 | 163500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 128 | 20240805 | 163400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 129 | 20240805 | 163300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 130 | 20240805 | 163200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 131 | 20240805 | 163100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 132 | 20240805 | 163000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 133 | 20240805 | 162900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 134 | 20240805 | 162800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 135 | 20240805 | 162700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 136 | 20240805 | 162600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 137 | 20240805 | 162500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 138 | 20240805 | 162400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 139 | 20240805 | 162300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 140 | 20240805 | 162200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 141 | 20240805 | 162100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 142 | 20240805 | 162000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 143 | 20240805 | 161900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 144 | 20240805 | 161800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 145 | 20240805 | 161700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 146 | 20240805 | 161600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 147 | 20240805 | 161500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 148 | 20240805 | 161400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 149 | 20240805 | 161300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 150 | 20240805 | 161200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 151 | 20240805 | 161100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 152 | 20240805 | 161000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 3043 |
| 153 | 20240805 | 160900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 154 | 20240805 | 160800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 155 | 20240805 | 160700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 156 | 20240805 | 160600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 157 | 20240805 | 160500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 158 | 20240805 | 160400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 159 | 20240805 | 160300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 160 | 20240805 | 160200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 161 | 20240805 | 160100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 162 | 20240805 | 160000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 163 | 20240805 | 155900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 164 | 20240805 | 155800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 165 | 20240805 | 155700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 166 | 20240805 | 155600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 167 | 20240805 | 155500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 168 | 20240805 | 155400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 169 | 20240805 | 155300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 170 | 20240805 | 155200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 171 | 20240805 | 155100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 172 | 20240805 | 155000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 173 | 20240805 | 154900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 174 | 20240805 | 154800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 175 | 20240805 | 154700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 176 | 20240805 | 154600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 177 | 20240805 | 154500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 178 | 20240805 | 154400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 179 | 20240805 | 154300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 180 | 20240805 | 154200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 181 | 20240805 | 154100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 182 | 20240805 | 154000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 3043 |
| 183 | 20240805 | 153900 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 184 | 20240805 | 153800 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 185 | 20240805 | 153700 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 186 | 20240805 | 153600 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 187 | 20240805 | 153500 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 188 | 20240805 | 153400 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 189 | 20240805 | 153300 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 190 | 20240805 | 153200 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 191 | 20240805 | 153100 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 0 |
| 192 | 20240805 | 153000 | 6282658610 | 19870 | 19870 | 19870 | 19870 | 3043 |
| 193 | 20240805 | 152900 | 6222194200 | 19930 | 19930 | 19930 | 19930 | 0 |
| 194 | 20240805 | 152800 | 6222194200 | 19930 | 19930 | 19930 | 19930 | 0 |
| 195 | 20240805 | 152700 | 6222194200 | 19930 | 19930 | 19930 | 19930 | 0 |
| 196 | 20240805 | 152600 | 6222194200 | 19930 | 19930 | 19930 | 19930 | 0 |
| 197 | 20240805 | 152500 | 6222194200 | 19930 | 19930 | 19930 | 19930 | 0 |
| 198 | 20240805 | 152400 | 6222194200 | 19930 | 19930 | 19930 | 19930 | 0 |
| 199 | 20240805 | 152300 | 6222194200 | 19930 | 19930 | 19930 | 19930 | 0 |
| 200 | 20240805 | 152200 | 6222194200 | 19930 | 19930 | 19930 | 19930 | 0 |
| 201 | 20240805 | 152100 | 6222194200 | 19930 | 19930 | 19930 | 19930 | 0 |
| 202 | 20240805 | 152000 | 6222194200 | 19930 | 19930 | 19930 | 19930 | 0 |
| 203 | 20240805 | 151900 | 6222194200 | 19930 | 19860 | 20050 | 19860 | 388 |
| 204 | 20240805 | 151800 | 6214452510 | 19900 | 20050 | 20150 | 19840 | 893 |
| 205 | 20240805 | 151700 | 6196564140 | 20050 | 19880 | 20050 | 19810 | 3900 |
| 206 | 20240805 | 151600 | 6118897090 | 19880 | 19890 | 19890 | 19750 | 1843 |
| 207 | 20240805 | 151500 | 6082284250 | 19890 | 19890 | 19890 | 19730 | 1212 |
| 208 | 20240805 | 151400 | 6058305330 | 19890 | 19830 | 19890 | 19800 | 945 |
| 209 | 20240805 | 151300 | 6039559710 | 19830 | 19790 | 19830 | 19720 | 1326 |
| 210 | 20240805 | 151200 | 6013314300 | 19790 | 19780 | 19790 | 19740 | 860 |
| 211 | 20240805 | 151100 | 5996315780 | 19780 | 19820 | 19820 | 19750 | 1244 |
| 212 | 20240805 | 151000 | 5971704410 | 19820 | 19870 | 19870 | 19760 | 1256 |
| 213 | 20240805 | 150900 | 5946823880 | 19830 | 19850 | 19900 | 19810 | 942 |
| 214 | 20240805 | 150800 | 5928122200 | 19810 | 19800 | 19910 | 19800 | 983 |
| 215 | 20240805 | 150700 | 5908607350 | 19910 | 19700 | 19920 | 19650 | 2960 |
| 216 | 20240805 | 150600 | 5850157510 | 19700 | 19700 | 19700 | 19560 | 2229 |
| 217 | 20240805 | 150500 | 5806291930 | 19700 | 19690 | 19840 | 19690 | 508 |
| 218 | 20240805 | 150400 | 5796253230 | 19680 | 19920 | 19920 | 19680 | 3183 |
| 219 | 20240805 | 150300 | 5733268670 | 19930 | 19890 | 19940 | 19850 | 1160 |
| 220 | 20240805 | 150200 | 5710189650 | 19890 | 19960 | 19960 | 19820 | 1666 |
| 221 | 20240805 | 150100 | 5677055640 | 19960 | 19870 | 20000 | 19870 | 4277 |
| 222 | 20240805 | 150000 | 5591906500 | 19900 | 19890 | 19900 | 19820 | 3079 |
| 223 | 20240805 | 145900 | 5530656270 | 19890 | 19590 | 19890 | 19520 | 1143 |
| 224 | 20240805 | 145800 | 5508012840 | 19580 | 19320 | 19590 | 19320 | 785 |
| 225 | 20240805 | 145700 | 5492766710 | 19320 | 19200 | 19330 | 19200 | 912 |
| 226 | 20240805 | 145600 | 5475202780 | 19200 | 19010 | 19220 | 19010 | 847 |
| 227 | 20240805 | 145500 | 5458984420 | 19000 | 18810 | 19150 | 18700 | 1196 |
| 228 | 20240805 | 145400 | 5436352000 | 18700 | 18670 | 18810 | 18630 | 2198 |
| 229 | 20240805 | 145300 | 5395269340 | 18810 | 19080 | 19150 | 18600 | 3773 |
| 230 | 20240805 | 145200 | 5324326850 | 19020 | 19190 | 19230 | 19000 | 1087 |
| 231 | 20240805 | 145100 | 5303561590 | 19200 | 19300 | 19300 | 19200 | 1796 |
| 232 | 20240805 | 145000 | 5268994250 | 19300 | 19340 | 19520 | 19270 | 3751 |
| 233 | 20240805 | 144900 | 5196594810 | 19340 | 19540 | 19540 | 19320 | 778 |
| 234 | 20240805 | 144800 | 5181431320 | 19550 | 19560 | 19570 | 19460 | 2223 |
| 235 | 20240805 | 144700 | 5138069680 | 19550 | 19520 | 19590 | 19380 | 2041 |
| 236 | 20240805 | 144600 | 5098318110 | 19520 | 19670 | 19730 | 19500 | 2801 |
| 237 | 20240805 | 144500 | 5043295200 | 19670 | 19790 | 19790 | 19670 | 4400 |
| 238 | 20240805 | 144400 | 4956586040 | 19790 | 19750 | 19800 | 19750 | 6122 |
| 239 | 20240805 | 144300 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 240 | 20240805 | 144200 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 241 | 20240805 | 144100 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 242 | 20240805 | 144000 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 243 | 20240805 | 143900 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 244 | 20240805 | 143800 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 245 | 20240805 | 143700 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 246 | 20240805 | 143600 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 247 | 20240805 | 143500 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 248 | 20240805 | 143400 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 249 | 20240805 | 143300 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 250 | 20240805 | 143200 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 251 | 20240805 | 143100 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 252 | 20240805 | 143000 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 253 | 20240805 | 142900 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 254 | 20240805 | 142800 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 255 | 20240805 | 142700 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 256 | 20240805 | 142600 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 257 | 20240805 | 142500 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 258 | 20240805 | 142400 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 259 | 20240805 | 142300 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 260 | 20240805 | 142200 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 261 | 20240805 | 142100 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 262 | 20240805 | 142000 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 263 | 20240805 | 141900 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 264 | 20240805 | 141800 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 265 | 20240805 | 141700 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 266 | 20240805 | 141600 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 267 | 20240805 | 141500 | 4835663130 | 19750 | 19750 | 19750 | 19750 | 0 |
| 268 | 20240805 | 141400 | 4835663130 | 19750 | 19780 | 19780 | 19740 | 586 |
| 269 | 20240805 | 141300 | 4824088780 | 19750 | 19840 | 19860 | 19750 | 1191 |
| 270 | 20240805 | 141200 | 4800499380 | 19880 | 19820 | 19880 | 19750 | 526 |
| 271 | 20240805 | 141100 | 4790082260 | 19810 | 19820 | 19820 | 19810 | 387 |
| 272 | 20240805 | 141000 | 4782413520 | 19820 | 19880 | 19890 | 19800 | 1907 |
| 273 | 20240805 | 140900 | 4744526730 | 19890 | 19850 | 19890 | 19850 | 1170 |
| 274 | 20240805 | 140800 | 4721264580 | 19850 | 19840 | 19870 | 19830 | 635 |
| 275 | 20240805 | 140700 | 4708659950 | 19830 | 19780 | 19830 | 19780 | 276 |
| 276 | 20240805 | 140600 | 4703195650 | 19780 | 19760 | 19780 | 19740 | 360 |
| 277 | 20240805 | 140500 | 4696080450 | 19760 | 19800 | 19810 | 19690 | 1845 |
| 278 | 20240805 | 140400 | 4659674420 | 19800 | 19860 | 19860 | 19740 | 1196 |
| 279 | 20240805 | 140300 | 4636023970 | 19810 | 19720 | 19810 | 19720 | 391 |
| 280 | 20240805 | 140200 | 4628288980 | 19720 | 19830 | 19870 | 19720 | 1046 |
| 281 | 20240805 | 140100 | 4607609450 | 19850 | 19780 | 19860 | 19750 | 1028 |
| 282 | 20240805 | 140000 | 4587279520 | 19790 | 19750 | 19790 | 19730 | 1976 |
| 283 | 20240805 | 135900 | 4548271660 | 19740 | 19730 | 19810 | 19730 | 1231 |
| 284 | 20240805 | 135800 | 4523939980 | 19730 | 19740 | 19870 | 19730 | 1061 |
| 285 | 20240805 | 135700 | 4502974640 | 19730 | 19790 | 19870 | 19730 | 1196 |
| 286 | 20240805 | 135600 | 4479302010 | 19780 | 19740 | 19780 | 19720 | 1161 |
| 287 | 20240805 | 135500 | 4456395150 | 19740 | 19780 | 19800 | 19740 | 1191 |
| 288 | 20240805 | 135400 | 4432854690 | 19770 | 19760 | 19840 | 19760 | 1245 |
| 289 | 20240805 | 135300 | 4408229950 | 19770 | 19810 | 19880 | 19760 | 968 |
| 290 | 20240805 | 135200 | 4389052780 | 19810 | 19800 | 19840 | 19800 | 297 |
| 291 | 20240805 | 135100 | 4383167140 | 19800 | 19820 | 19820 | 19770 | 415 |
| 292 | 20240805 | 135000 | 4374954660 | 19760 | 19850 | 19890 | 19750 | 2163 |
| 293 | 20240805 | 134900 | 4332084250 | 19850 | 19770 | 19850 | 19760 | 682 |
| 294 | 20240805 | 134800 | 4318590000 | 19760 | 19930 | 19960 | 19760 | 1656 |
| 295 | 20240805 | 134700 | 4285678580 | 19930 | 19900 | 19930 | 19900 | 208 |
| 296 | 20240805 | 134600 | 4281536370 | 19910 | 19890 | 19910 | 19890 | 1094 |
| 297 | 20240805 | 134500 | 4259770240 | 19890 | 19840 | 19890 | 19800 | 635 |
| 298 | 20240805 | 134400 | 4247180140 | 19840 | 19860 | 19860 | 19830 | 37 |
| 299 | 20240805 | 134300 | 4246445790 | 19860 | 19830 | 19860 | 19830 | 63 |
| 300 | 20240805 | 134200 | 4245195520 | 19810 | 19790 | 19820 | 19760 | 384 |
| 301 | 20240805 | 134100 | 4237598650 | 19790 | 19790 | 19800 | 19770 | 42 |
| 302 | 20240805 | 134000 | 4236767680 | 19800 | 19950 | 19950 | 19770 | 998 |
| 303 | 20240805 | 133900 | 4216958900 | 19960 | 19810 | 19960 | 19770 | 1260 |
| 304 | 20240805 | 133800 | 4191971900 | 19810 | 19820 | 19850 | 19810 | 494 |
| 305 | 20240805 | 133700 | 4182181580 | 19830 | 19890 | 19980 | 19820 | 963 |
| 306 | 20240805 | 133600 | 4163032920 | 19810 | 19700 | 19810 | 19670 | 3305 |
| 307 | 20240805 | 133500 | 4097817040 | 19810 | 19810 | 19810 | 19810 | 0 |
| 308 | 20240805 | 133400 | 4097817040 | 19810 | 19940 | 20000 | 19810 | 2147 |
| 309 | 20240805 | 133300 | 4055121710 | 19940 | 20050 | 20050 | 19940 | 492 |
| 310 | 20240805 | 133200 | 4045292570 | 20000 | 19970 | 20000 | 19930 | 1740 |
| 311 | 20240805 | 133100 | 4010588430 | 19970 | 19970 | 20050 | 19940 | 989 |
| 312 | 20240805 | 133000 | 3990822960 | 19980 | 19980 | 20000 | 19910 | 1140 |
| 313 | 20240805 | 132900 | 3968097780 | 20000 | 19950 | 20000 | 19950 | 2411 |
| 314 | 20240805 | 132800 | 3919933890 | 19950 | 20000 | 20050 | 19950 | 863 |
| 315 | 20240805 | 132700 | 3902695110 | 20000 | 20000 | 20050 | 19960 | 4107 |
| 316 | 20240805 | 132600 | 3820616250 | 20100 | 20000 | 20100 | 19990 | 1178 |
| 317 | 20240805 | 132500 | 3797037190 | 19980 | 20050 | 20100 | 19970 | 3286 |
| 318 | 20240805 | 132400 | 3731310850 | 19980 | 20100 | 20100 | 19980 | 1756 |
| 319 | 20240805 | 132300 | 3696168330 | 20100 | 20100 | 20100 | 20050 | 504 |
| 320 | 20240805 | 132200 | 3686044780 | 20100 | 20100 | 20100 | 20050 | 501 |
| 321 | 20240805 | 132100 | 3675990280 | 20100 | 20100 | 20250 | 20000 | 1683 |
| 322 | 20240805 | 132000 | 3642221530 | 20000 | 20200 | 20250 | 19990 | 5049 |
| 323 | 20240805 | 131900 | 3540930250 | 20200 | 20250 | 20350 | 20200 | 706 |
| 324 | 20240805 | 131800 | 3526635050 | 20300 | 20250 | 20300 | 20250 | 309 |
| 325 | 20240805 | 131700 | 3520372300 | 20250 | 20300 | 20350 | 20250 | 376 |
| 326 | 20240805 | 131600 | 3512754500 | 20300 | 20350 | 20350 | 20300 | 477 |
| 327 | 20240805 | 131500 | 3503051450 | 20300 | 20350 | 20350 | 20300 | 962 |
| 328 | 20240805 | 131400 | 3483509550 | 20350 | 20450 | 20450 | 20350 | 420 |
| 329 | 20240805 | 131300 | 3474960200 | 20400 | 20300 | 20400 | 20300 | 411 |
| 330 | 20240805 | 131200 | 3466595650 | 20350 | 20400 | 20400 | 20300 | 464 |
| 331 | 20240805 | 131100 | 3457167900 | 20350 | 20350 | 20400 | 20350 | 627 |
| 332 | 20240805 | 131000 | 3444406000 | 20350 | 20400 | 20450 | 20350 | 894 |
| 333 | 20240805 | 130900 | 3426195450 | 20400 | 20400 | 20450 | 20400 | 206 |
| 334 | 20240805 | 130800 | 3421989550 | 20400 | 20350 | 20400 | 20350 | 391 |
| 335 | 20240805 | 130700 | 3414014400 | 20400 | 20350 | 20400 | 20350 | 47 |
| 336 | 20240805 | 130600 | 3413056550 | 20400 | 20450 | 20450 | 20400 | 661 |
| 337 | 20240805 | 130500 | 3399565700 | 20450 | 20450 | 20500 | 20400 | 846 |
| 338 | 20240805 | 130400 | 3382281250 | 20450 | 20450 | 20500 | 20450 | 101 |
| 339 | 20240805 | 130300 | 3380214550 | 20450 | 20400 | 20450 | 20400 | 46 |
| 340 | 20240805 | 130200 | 3379275000 | 20450 | 20400 | 20450 | 20400 | 550 |
| 341 | 20240805 | 130100 | 3368051050 | 20450 | 20450 | 20450 | 20400 | 68 |
| 342 | 20240805 | 130000 | 3366661950 | 20400 | 20500 | 20500 | 20400 | 474 |
| 343 | 20240805 | 125900 | 3356972050 | 20450 | 20450 | 20500 | 20450 | 69 |
| 344 | 20240805 | 125800 | 3355560250 | 20450 | 20450 | 20500 | 20400 | 86 |
| 345 | 20240805 | 125700 | 3353799900 | 20450 | 20450 | 20500 | 20450 | 67 |
| 346 | 20240805 | 125600 | 3352427650 | 20500 | 20450 | 20500 | 20400 | 249 |
| 347 | 20240805 | 125500 | 3347335900 | 20450 | 20450 | 20500 | 20400 | 1647 |
| 348 | 20240805 | 125400 | 3313673400 | 20500 | 20450 | 20500 | 20450 | 239 |
| 349 | 20240805 | 125300 | 3308782650 | 20500 | 20450 | 20500 | 20450 | 92 |
| 350 | 20240805 | 125200 | 3306899200 | 20500 | 20450 | 20500 | 20450 | 418 |
| 351 | 20240805 | 125100 | 3298343100 | 20450 | 20450 | 20550 | 20450 | 561 |
| 352 | 20240805 | 125000 | 3286854900 | 20400 | 20500 | 20550 | 20400 | 1216 |
| 353 | 20240805 | 124900 | 3261973800 | 20450 | 20450 | 20500 | 20450 | 24 |
| 354 | 20240805 | 124800 | 3261482950 | 20450 | 20450 | 20500 | 20450 | 532 |
| 355 | 20240805 | 124700 | 3250598950 | 20450 | 20450 | 20500 | 20450 | 209 |
| 356 | 20240805 | 124600 | 3246323300 | 20450 | 20550 | 20550 | 20450 | 185 |
| 357 | 20240805 | 124500 | 3242531450 | 20500 | 20500 | 20500 | 20350 | 929 |
| 358 | 20240805 | 124400 | 3223520850 | 20550 | 20550 | 20550 | 20500 | 63 |
| 359 | 20240805 | 124300 | 3222227300 | 20500 | 20600 | 20650 | 20500 | 96 |
| 360 | 20240805 | 124200 | 3220251750 | 20550 | 20550 | 20600 | 20500 | 317 |
| 361 | 20240805 | 124100 | 3213739600 | 20550 | 20600 | 20650 | 20550 | 2079 |
| 362 | 20240805 | 124000 | 3170824750 | 20500 | 20500 | 20550 | 20400 | 2002 |
| 363 | 20240805 | 123900 | 3129804800 | 20400 | 20450 | 20500 | 20300 | 2286 |
| 364 | 20240805 | 123800 | 3083111100 | 20450 | 20550 | 20550 | 20450 | 915 |
| 365 | 20240805 | 123700 | 3064357400 | 20600 | 20550 | 20600 | 20500 | 1015 |
| 366 | 20240805 | 123600 | 3043544250 | 20550 | 20550 | 20550 | 20500 | 1723 |
| 367 | 20240805 | 123500 | 3008193500 | 20550 | 20600 | 20650 | 20500 | 501 |
| 368 | 20240805 | 123400 | 2997904750 | 20600 | 20600 | 20650 | 20600 | 106 |
| 369 | 20240805 | 123300 | 2995719500 | 20650 | 20600 | 20650 | 20550 | 131 |
| 370 | 20240805 | 123200 | 2993018450 | 20600 | 20650 | 20650 | 20600 | 94 |
| 371 | 20240805 | 123100 | 2991079150 | 20600 | 20600 | 20650 | 20600 | 195 |
| 372 | 20240805 | 123000 | 2987057600 | 20600 | 20650 | 20700 | 20600 | 593 |
| 373 | 20240805 | 122900 | 2974814350 | 20650 | 20700 | 20700 | 20650 | 66 |
| 374 | 20240805 | 122800 | 2973449200 | 20700 | 20650 | 20700 | 20650 | 259 |
| 375 | 20240805 | 122700 | 2968099250 | 20650 | 20700 | 20750 | 20650 | 166 |
| 376 | 20240805 | 122600 | 2964662050 | 20700 | 20650 | 20750 | 20650 | 69 |
| 377 | 20240805 | 122500 | 2963234250 | 20700 | 20700 | 20750 | 20650 | 491 |
| 378 | 20240805 | 122400 | 2953088450 | 20700 | 20650 | 20700 | 20650 | 158 |
| 379 | 20240805 | 122300 | 2949820500 | 20650 | 20700 | 20750 | 20650 | 232 |
| 380 | 20240805 | 122200 | 2945016300 | 20700 | 20700 | 20700 | 20600 | 472 |
| 381 | 20240805 | 122100 | 2935288350 | 20650 | 20700 | 20700 | 20650 | 137 |
| 382 | 20240805 | 122000 | 2932457600 | 20650 | 20600 | 20700 | 20500 | 692 |
| 383 | 20240805 | 121900 | 2918223150 | 20650 | 20600 | 20650 | 20550 | 33 |
| 384 | 20240805 | 121800 | 2917543250 | 20600 | 20500 | 20600 | 20500 | 505 |
| 385 | 20240805 | 121700 | 2907164150 | 20450 | 20550 | 20600 | 20450 | 957 |
| 386 | 20240805 | 121600 | 2887535950 | 20550 | 20600 | 20600 | 20500 | 347 |
| 387 | 20240805 | 121500 | 2880410100 | 20550 | 20750 | 20750 | 20500 | 870 |
| 388 | 20240805 | 121400 | 2862532900 | 20650 | 20600 | 20650 | 20450 | 1356 |
| 389 | 20240805 | 121300 | 2834692000 | 20550 | 20650 | 20700 | 20500 | 574 |
| 390 | 20240805 | 121200 | 2822900150 | 20650 | 20550 | 20700 | 20550 | 863 |
| 391 | 20240805 | 121100 | 2805116100 | 20550 | 20650 | 20650 | 20550 | 432 |
| 392 | 20240805 | 121000 | 2796226000 | 20600 | 20600 | 20650 | 20600 | 665 |
| 393 | 20240805 | 120900 | 2782524400 | 20650 | 20650 | 20700 | 20600 | 362 |
| 394 | 20240805 | 120800 | 2775050950 | 20650 | 20700 | 20750 | 20650 | 162 |
| 395 | 20240805 | 120700 | 2771698750 | 20700 | 20800 | 20800 | 20700 | 1070 |
| 396 | 20240805 | 120600 | 2749527350 | 20750 | 20750 | 20800 | 20750 | 954 |
| 397 | 20240805 | 120500 | 2729720850 | 20750 | 20800 | 20800 | 20750 | 490 |
| 398 | 20240805 | 120400 | 2719542550 | 20850 | 20900 | 20900 | 20800 | 250 |
| 399 | 20240805 | 120300 | 2714328650 | 20900 | 20850 | 20900 | 20850 | 65 |
| 400 | 20240805 | 120200 | 2712971700 | 20850 | 20850 | 20900 | 20850 | 55 |
| 401 | 20240805 | 120100 | 2711824250 | 20900 | 20800 | 20900 | 20750 | 509 |
| 402 | 20240805 | 120000 | 2701239300 | 20800 | 20800 | 20850 | 20700 | 799 |
| 403 | 20240805 | 115900 | 2684654800 | 20750 | 20750 | 20800 | 20750 | 502 |
| 404 | 20240805 | 115800 | 2674220900 | 20800 | 20750 | 20800 | 20750 | 191 |
| 405 | 20240805 | 115700 | 2670256500 | 20750 | 20800 | 20800 | 20750 | 58 |
| 406 | 20240805 | 115600 | 2669051100 | 20750 | 20800 | 20800 | 20750 | 299 |
| 407 | 20240805 | 115500 | 2662840800 | 20850 | 20850 | 20850 | 20700 | 618 |
| 408 | 20240805 | 115400 | 2650000300 | 20850 | 20850 | 20850 | 20800 | 72 |
| 409 | 20240805 | 115300 | 2648499600 | 20850 | 20800 | 20900 | 20750 | 157 |
| 410 | 20240805 | 115200 | 2645229850 | 20850 | 20800 | 20900 | 20800 | 399 |
| 411 | 20240805 | 115100 | 2636921200 | 20850 | 20950 | 20950 | 20850 | 77 |
| 412 | 20240805 | 115000 | 2635314000 | 20850 | 20950 | 20950 | 20800 | 1578 |
| 413 | 20240805 | 114900 | 2602399600 | 20950 | 20950 | 21000 | 20950 | 99 |
| 414 | 20240805 | 114800 | 2600322650 | 21000 | 21000 | 21050 | 20950 | 1230 |
| 415 | 20240805 | 114700 | 2574515150 | 21000 | 21000 | 21050 | 21000 | 2421 |
| 416 | 20240805 | 114600 | 2523672100 | 21000 | 21000 | 21050 | 21000 | 366 |
| 417 | 20240805 | 114500 | 2515979000 | 21000 | 21050 | 21100 | 21000 | 672 |
| 418 | 20240805 | 114400 | 2501834850 | 21100 | 21050 | 21100 | 21050 | 167 |
| 419 | 20240805 | 114300 | 2498317750 | 21100 | 21050 | 21100 | 21050 | 81 |
| 420 | 20240805 | 114200 | 2496610750 | 21100 | 21100 | 21100 | 21050 | 70 |
| 421 | 20240805 | 114100 | 2495135300 | 21050 | 21050 | 21100 | 21050 | 91 |
| 422 | 20240805 | 114000 | 2493216450 | 21050 | 21150 | 21150 | 21050 | 807 |
| 423 | 20240805 | 113900 | 2476188000 | 21150 | 21200 | 21200 | 21150 | 79 |
| 424 | 20240805 | 113800 | 2474515000 | 21150 | 21150 | 21200 | 21150 | 58 |
| 425 | 20240805 | 113700 | 2473286300 | 21200 | 21150 | 21200 | 21100 | 84 |
| 426 | 20240805 | 113600 | 2471510800 | 21150 | 21200 | 21200 | 21150 | 64 |
| 427 | 20240805 | 113500 | 2470155250 | 21200 | 21250 | 21250 | 21100 | 475 |
| 428 | 20240805 | 113400 | 2460116650 | 21200 | 21300 | 21300 | 21150 | 836 |
| 429 | 20240805 | 113300 | 2442356200 | 21300 | 21300 | 21400 | 21250 | 189 |
| 430 | 20240805 | 113200 | 2438331600 | 21300 | 21250 | 21350 | 21250 | 157 |
| 431 | 20240805 | 113100 | 2434986200 | 21250 | 21250 | 21400 | 21250 | 366 |
| 432 | 20240805 | 113000 | 2427204650 | 21300 | 21200 | 21300 | 21150 | 925 |
| 433 | 20240805 | 112900 | 2407598750 | 21200 | 21200 | 21250 | 21200 | 57 |
| 434 | 20240805 | 112800 | 2406389400 | 21200 | 21200 | 21250 | 21200 | 53 |
| 435 | 20240805 | 112700 | 2405264300 | 21250 | 21150 | 21250 | 21150 | 112 |
| 436 | 20240805 | 112600 | 2402888150 | 21200 | 21150 | 21200 | 21150 | 67 |
| 437 | 20240805 | 112500 | 2401469000 | 21200 | 21200 | 21300 | 21150 | 443 |
| 438 | 20240805 | 112400 | 2392079850 | 21250 | 21250 | 21250 | 21200 | 94 |
| 439 | 20240805 | 112300 | 2390084500 | 21250 | 21150 | 21300 | 21150 | 209 |
| 440 | 20240805 | 112200 | 2385652500 | 21150 | 21150 | 21200 | 21100 | 336 |
| 441 | 20240805 | 112100 | 2378543450 | 21100 | 21100 | 21150 | 21100 | 46 |
| 442 | 20240805 | 112000 | 2377572100 | 21050 | 21150 | 21150 | 21050 | 910 |
| 443 | 20240805 | 111900 | 2358410450 | 21150 | 21100 | 21150 | 21050 | 810 |
| 444 | 20240805 | 111800 | 2341339900 | 21100 | 21200 | 21200 | 21100 | 1304 |
| 445 | 20240805 | 111700 | 2313703900 | 21150 | 21250 | 21250 | 21150 | 188 |
| 446 | 20240805 | 111600 | 2309722150 | 21250 | 21100 | 21250 | 21100 | 771 |
| 447 | 20240805 | 111500 | 2293406100 | 21100 | 21150 | 21150 | 21050 | 548 |
| 448 | 20240805 | 111400 | 2281845150 | 21100 | 21100 | 21150 | 21100 | 146 |
| 449 | 20240805 | 111300 | 2278760000 | 21150 | 21200 | 21250 | 21050 | 2819 |
| 450 | 20240805 | 111200 | 2219241650 | 21200 | 21200 | 21250 | 21150 | 565 |
| 451 | 20240805 | 111100 | 2207269600 | 21200 | 21400 | 21400 | 21200 | 918 |
| 452 | 20240805 | 111000 | 2187780150 | 21350 | 21400 | 21400 | 21250 | 1028 |
| 453 | 20240805 | 110900 | 2165874850 | 21400 | 21400 | 21450 | 21350 | 107 |
| 454 | 20240805 | 110800 | 2163583550 | 21350 | 21300 | 21400 | 21300 | 747 |
| 455 | 20240805 | 110700 | 2147635450 | 21350 | 21350 | 21350 | 21300 | 159 |
| 456 | 20240805 | 110600 | 2144241350 | 21300 | 21300 | 21350 | 21300 | 47 |
| 457 | 20240805 | 110500 | 2143239450 | 21300 | 21300 | 21400 | 21300 | 497 |
| 458 | 20240805 | 110400 | 2132646500 | 21400 | 21250 | 21400 | 21250 | 55 |
| 459 | 20240805 | 110300 | 2131474450 | 21250 | 21350 | 21400 | 21250 | 407 |
| 460 | 20240805 | 110200 | 2122815400 | 21350 | 21350 | 21400 | 21300 | 60 |
| 461 | 20240805 | 110100 | 2121533700 | 21350 | 21350 | 21400 | 21300 | 70 |
| 462 | 20240805 | 110000 | 2120039050 | 21300 | 21300 | 21350 | 21300 | 552 |
| 463 | 20240805 | 105900 | 2108279750 | 21300 | 21350 | 21350 | 21300 | 132 |
| 464 | 20240805 | 105800 | 2105463900 | 21300 | 21400 | 21400 | 21300 | 194 |
| 465 | 20240805 | 105700 | 2101320000 | 21450 | 21400 | 21450 | 21350 | 103 |
| 466 | 20240805 | 105600 | 2099117900 | 21350 | 21400 | 21400 | 21350 | 74 |
| 467 | 20240805 | 105500 | 2097535050 | 21450 | 21500 | 21550 | 21400 | 1844 |
| 468 | 20240805 | 105400 | 2057986550 | 21500 | 21450 | 21500 | 21400 | 287 |
| 469 | 20240805 | 105300 | 2051830050 | 21350 | 21450 | 21450 | 21350 | 200 |
| 470 | 20240805 | 105200 | 2047550950 | 21400 | 21550 | 21550 | 21400 | 327 |
| 471 | 20240805 | 105100 | 2040547700 | 21450 | 21400 | 21450 | 21350 | 309 |
| 472 | 20240805 | 105000 | 2033923800 | 21350 | 21450 | 21500 | 21350 | 600 |
| 473 | 20240805 | 104900 | 2021095600 | 21450 | 21500 | 21600 | 21450 | 126 |
| 474 | 20240805 | 104800 | 2018385350 | 21600 | 21350 | 21650 | 21350 | 769 |
| 475 | 20240805 | 104700 | 2001898250 | 21350 | 21250 | 21400 | 21250 | 465 |
| 476 | 20240805 | 104600 | 1991984800 | 21300 | 21350 | 21350 | 21250 | 246 |
| 477 | 20240805 | 104500 | 1986749950 | 21300 | 21300 | 21350 | 21250 | 448 |
| 478 | 20240805 | 104400 | 1977216850 | 21300 | 21300 | 21400 | 21300 | 289 |
| 479 | 20240805 | 104300 | 1971049250 | 21300 | 21400 | 21450 | 21300 | 1794 |
| 480 | 20240805 | 104200 | 1932675200 | 21450 | 21450 | 21500 | 21400 | 137 |
| 481 | 20240805 | 104100 | 1929735950 | 21500 | 21500 | 21500 | 21450 | 65 |
| 482 | 20240805 | 104000 | 1928340000 | 21450 | 21450 | 21500 | 21400 | 589 |
| 483 | 20240805 | 103900 | 1915727000 | 21400 | 21500 | 21500 | 21400 | 457 |
| 484 | 20240805 | 103800 | 1905929800 | 21450 | 21500 | 21500 | 21400 | 165 |
| 485 | 20240805 | 103700 | 1902387350 | 21450 | 21500 | 21500 | 21450 | 1056 |
| 486 | 20240805 | 103600 | 1879734600 | 21450 | 21450 | 21550 | 21450 | 323 |
| 487 | 20240805 | 103500 | 1872802400 | 21450 | 21600 | 21600 | 21450 | 1719 |
| 488 | 20240805 | 103400 | 1835819200 | 21650 | 21650 | 21650 | 21550 | 189 |
| 489 | 20240805 | 103300 | 1831740050 | 21650 | 21650 | 21650 | 21550 | 232 |
| 490 | 20240805 | 103200 | 1826727400 | 21600 | 21650 | 21650 | 21600 | 323 |
| 491 | 20240805 | 103100 | 1819748150 | 21700 | 21500 | 21700 | 21500 | 287 |
| 492 | 20240805 | 103000 | 1813550500 | 21550 | 21500 | 21550 | 21500 | 857 |
| 493 | 20240805 | 102900 | 1795111150 | 21500 | 21500 | 21550 | 21500 | 58 |
| 494 | 20240805 | 102800 | 1793861950 | 21550 | 21550 | 21550 | 21500 | 1857 |
| 495 | 20240805 | 102700 | 1753874100 | 21550 | 21600 | 21650 | 21550 | 645 |
| 496 | 20240805 | 102600 | 1739954800 | 21600 | 21650 | 21700 | 21600 | 345 |
| 497 | 20240805 | 102500 | 1732485350 | 21700 | 21650 | 21700 | 21600 | 763 |
| 498 | 20240805 | 102400 | 1715971600 | 21650 | 21700 | 21750 | 21650 | 472 |
| 499 | 20240805 | 102300 | 1705729150 | 21700 | 21750 | 21800 | 21700 | 206 |
| 500 | 20240805 | 102200 | 1701244400 | 21700 | 21750 | 21800 | 21700 | 181 |
| 501 | 20240805 | 102100 | 1697306750 | 21800 | 21750 | 21800 | 21750 | 135 |
| 502 | 20240805 | 102000 | 1694365950 | 21750 | 21750 | 21800 | 21750 | 46 |
| 503 | 20240805 | 101900 | 1693364600 | 21750 | 21750 | 21750 | 21650 | 34 |
| 504 | 20240805 | 101800 | 1692627200 | 21750 | 21650 | 21750 | 21650 | 1144 |
| 505 | 20240805 | 101700 | 1667842600 | 21650 | 21700 | 21750 | 21650 | 466 |
| 506 | 20240805 | 101600 | 1657734600 | 21700 | 21750 | 21750 | 21700 | 376 |
| 507 | 20240805 | 101500 | 1649563100 | 21750 | 21700 | 21800 | 21700 | 308 |
| 508 | 20240805 | 101400 | 1642863750 | 21700 | 21700 | 21750 | 21700 | 696 |
| 509 | 20240805 | 101300 | 1627758350 | 21750 | 21700 | 21750 | 21700 | 396 |
| 510 | 20240805 | 101200 | 1619162000 | 21750 | 21750 | 21800 | 21750 | 121 |
| 511 | 20240805 | 101100 | 1616529000 | 21800 | 21800 | 21800 | 21750 | 227 |
| 512 | 20240805 | 101000 | 1611591000 | 21800 | 21800 | 21850 | 21750 | 353 |
| 513 | 20240805 | 100900 | 1603895450 | 21800 | 21900 | 21900 | 21800 | 141 |
| 514 | 20240805 | 100800 | 1600812850 | 21850 | 21900 | 21950 | 21800 | 639 |
| 515 | 20240805 | 100700 | 1586823050 | 21850 | 22000 | 22050 | 21850 | 2721 |
| 516 | 20240805 | 100600 | 1527095050 | 22050 | 22100 | 22100 | 22000 | 36 |
| 517 | 20240805 | 100500 | 1526300450 | 22100 | 22150 | 22150 | 22000 | 1737 |
| 518 | 20240805 | 100400 | 1487960200 | 22100 | 22100 | 22150 | 22100 | 44 |
| 519 | 20240805 | 100300 | 1486986400 | 22150 | 22100 | 22150 | 22100 | 88 |
| 520 | 20240805 | 100200 | 1485038550 | 22150 | 22100 | 22150 | 22100 | 109 |
| 521 | 20240805 | 100100 | 1482626800 | 22150 | 22100 | 22150 | 22100 | 183 |
| 522 | 20240805 | 100000 | 1478580900 | 22100 | 22150 | 22150 | 22100 | 1042 |
| 523 | 20240805 | 095900 | 1455548300 | 22150 | 22200 | 22200 | 22150 | 282 |
| 524 | 20240805 | 095800 | 1449299100 | 22200 | 22250 | 22250 | 22200 | 651 |
| 525 | 20240805 | 095700 | 1434842250 | 22200 | 22250 | 22250 | 22200 | 88 |
| 526 | 20240805 | 095600 | 1432885600 | 22200 | 22150 | 22250 | 22150 | 124 |
| 527 | 20240805 | 095500 | 1430132750 | 22150 | 22200 | 22200 | 22150 | 137 |
| 528 | 20240805 | 095400 | 1427092200 | 22150 | 22200 | 22200 | 22150 | 366 |
| 529 | 20240805 | 095300 | 1418969050 | 22200 | 22300 | 22300 | 22200 | 399 |
| 530 | 20240805 | 095200 | 1410108250 | 22250 | 22150 | 22250 | 22150 | 212 |
| 531 | 20240805 | 095100 | 1405408300 | 22150 | 22200 | 22250 | 22150 | 1449 |
| 532 | 20240805 | 095000 | 1373256650 | 22200 | 22250 | 22250 | 22200 | 436 |
| 533 | 20240805 | 094900 | 1363564350 | 22250 | 22150 | 22250 | 22100 | 1142 |
| 534 | 20240805 | 094800 | 1338264900 | 22150 | 22150 | 22150 | 22150 | 347 |
| 535 | 20240805 | 094700 | 1330578850 | 22200 | 22150 | 22250 | 22100 | 1080 |
| 536 | 20240805 | 094600 | 1306664850 | 22150 | 22250 | 22300 | 22150 | 570 |
| 537 | 20240805 | 094500 | 1294015250 | 22250 | 22250 | 22350 | 22200 | 515 |
| 538 | 20240805 | 094400 | 1282540200 | 22250 | 22200 | 22300 | 22200 | 700 |
| 539 | 20240805 | 094300 | 1266955850 | 22150 | 22250 | 22250 | 22150 | 596 |
| 540 | 20240805 | 094200 | 1253726900 | 22200 | 22300 | 22300 | 22200 | 355 |
| 541 | 20240805 | 094100 | 1245827750 | 22300 | 22250 | 22300 | 22250 | 398 |
| 542 | 20240805 | 094000 | 1236959350 | 22250 | 22300 | 22400 | 22250 | 389 |
| 543 | 20240805 | 093900 | 1228285350 | 22250 | 22250 | 22300 | 22200 | 758 |
| 544 | 20240805 | 093800 | 1211428400 | 22200 | 22250 | 22250 | 22150 | 992 |
| 545 | 20240805 | 093700 | 1189387300 | 22300 | 22450 | 22450 | 22250 | 917 |
| 546 | 20240805 | 093600 | 1168902750 | 22500 | 22450 | 22500 | 22350 | 1012 |
| 547 | 20240805 | 093500 | 1146237750 | 22350 | 22300 | 22500 | 22300 | 2713 |
| 548 | 20240805 | 093400 | 1085524000 | 22300 | 22150 | 22300 | 22150 | 631 |
| 549 | 20240805 | 093300 | 1071531000 | 22100 | 22150 | 22150 | 22100 | 107 |
| 550 | 20240805 | 093200 | 1069165150 | 22100 | 22150 | 22150 | 22100 | 130 |
| 551 | 20240805 | 093100 | 1066291150 | 22150 | 22150 | 22150 | 22050 | 270 |
| 552 | 20240805 | 093000 | 1060322150 | 22150 | 22200 | 22250 | 22000 | 2634 |
| 553 | 20240805 | 092900 | 1002153100 | 22200 | 22250 | 22250 | 22150 | 715 |
| 554 | 20240805 | 092800 | 986271200 | 22200 | 22150 | 22200 | 22150 | 1307 |
| 555 | 20240805 | 092700 | 957290450 | 22150 | 22150 | 22300 | 22050 | 2320 |
| 556 | 20240805 | 092600 | 905993600 | 22150 | 21900 | 22150 | 21900 | 7793 |
| 557 | 20240805 | 092500 | 734556850 | 21900 | 21700 | 21900 | 21650 | 873 |
| 558 | 20240805 | 092400 | 715601150 | 21700 | 21800 | 21850 | 21700 | 856 |
| 559 | 20240805 | 092300 | 696960700 | 21800 | 21550 | 21800 | 21550 | 2217 |
| 560 | 20240805 | 092200 | 648908800 | 21550 | 21550 | 21550 | 21550 | 62 |
| 561 | 20240805 | 092100 | 647572700 | 21500 | 21450 | 21550 | 21450 | 313 |
| 562 | 20240805 | 092000 | 640852900 | 21450 | 21500 | 21550 | 21450 | 53 |
| 563 | 20240805 | 091900 | 639713200 | 21500 | 21500 | 21550 | 21450 | 418 |
| 564 | 20240805 | 091800 | 630738700 | 21500 | 21500 | 21500 | 21400 | 273 |
| 565 | 20240805 | 091700 | 624875850 | 21500 | 21550 | 21600 | 21500 | 856 |
| 566 | 20240805 | 091600 | 606443800 | 21600 | 21450 | 21600 | 21450 | 1049 |
| 567 | 20240805 | 091500 | 583929100 | 21400 | 21300 | 21450 | 21250 | 850 |
| 568 | 20240805 | 091400 | 565745400 | 21300 | 21250 | 21300 | 21250 | 51 |
| 569 | 20240805 | 091300 | 564661550 | 21250 | 21350 | 21350 | 21250 | 760 |
| 570 | 20240805 | 091200 | 548460100 | 21350 | 21400 | 21400 | 21350 | 885 |
| 571 | 20240805 | 091100 | 529543550 | 21400 | 21250 | 21400 | 21250 | 1572 |
| 572 | 20240805 | 091000 | 496020650 | 21250 | 21150 | 21300 | 21050 | 3504 |
| 573 | 20240805 | 090900 | 421987400 | 21150 | 21200 | 21200 | 21050 | 2142 |
| 574 | 20240805 | 090800 | 376726900 | 21350 | 21400 | 21400 | 21200 | 1742 |
| 575 | 20240805 | 090700 | 339619550 | 21400 | 21600 | 21600 | 21250 | 2121 |
| 576 | 20240805 | 090600 | 294307700 | 21400 | 21450 | 21600 | 21350 | 1665 |
| 577 | 20240805 | 090500 | 258543850 | 21450 | 21600 | 21700 | 21450 | 1835 |
| 578 | 20240805 | 090400 | 218839050 | 21600 | 21450 | 21650 | 21100 | 2487 |
| 579 | 20240805 | 090300 | 165543900 | 21450 | 21500 | 21700 | 21300 | 2500 |
| 580 | 20240805 | 090200 | 111833500 | 21350 | 21650 | 21650 | 21350 | 3163 |
| 581 | 20240805 | 090100 | 44122300 | 21750 | 21850 | 21850 | 21700 | 414 |
| 582 | 20240805 | 090000 | 35125250 | 21850 | 22000 | 22000 | 21800 | 1599 |