32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 190100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 3866 |
| 3 | 20240805 | 190000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 4 | 20240805 | 185900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 5 | 20240805 | 185800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 6 | 20240805 | 185700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 7 | 20240805 | 185600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 8 | 20240805 | 185500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 9 | 20240805 | 185400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 10 | 20240805 | 185300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 11 | 20240805 | 185200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 12 | 20240805 | 185100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 13 | 20240805 | 185000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 14 | 20240805 | 184900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 15 | 20240805 | 184800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 16 | 20240805 | 184700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 17 | 20240805 | 184600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 18 | 20240805 | 184500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 19 | 20240805 | 184400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 20 | 20240805 | 184300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 21 | 20240805 | 184200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 22 | 20240805 | 184100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 23 | 20240805 | 184000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 24 | 20240805 | 183900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 25 | 20240805 | 183800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 26 | 20240805 | 183700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 27 | 20240805 | 183600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 28 | 20240805 | 183500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 29 | 20240805 | 183400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 30 | 20240805 | 183300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 31 | 20240805 | 183200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 32 | 20240805 | 183100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 3866 |
| 33 | 20240805 | 183000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 34 | 20240805 | 182900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 35 | 20240805 | 182800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 36 | 20240805 | 182700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 37 | 20240805 | 182600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 38 | 20240805 | 182500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 39 | 20240805 | 182400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 40 | 20240805 | 182300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 41 | 20240805 | 182200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 42 | 20240805 | 182100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 43 | 20240805 | 182000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 44 | 20240805 | 181900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 45 | 20240805 | 181800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 46 | 20240805 | 181700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 47 | 20240805 | 181600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 48 | 20240805 | 181500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 49 | 20240805 | 181400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 50 | 20240805 | 181300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 51 | 20240805 | 181200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 52 | 20240805 | 181100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 53 | 20240805 | 181000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 54 | 20240805 | 180900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 55 | 20240805 | 180800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 56 | 20240805 | 180700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 57 | 20240805 | 180600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 58 | 20240805 | 180500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 59 | 20240805 | 180400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 60 | 20240805 | 180300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 61 | 20240805 | 180200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 62 | 20240805 | 180100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 3866 |
| 63 | 20240805 | 180000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 64 | 20240805 | 175900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 65 | 20240805 | 175800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 66 | 20240805 | 175700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 67 | 20240805 | 175600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 68 | 20240805 | 175500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 69 | 20240805 | 175400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 70 | 20240805 | 175300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 71 | 20240805 | 175200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 72 | 20240805 | 175100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 73 | 20240805 | 175000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 74 | 20240805 | 174900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 75 | 20240805 | 174800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 76 | 20240805 | 174700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 77 | 20240805 | 174600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 78 | 20240805 | 174500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 79 | 20240805 | 174400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 80 | 20240805 | 174300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 81 | 20240805 | 174200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 82 | 20240805 | 174100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 83 | 20240805 | 174000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 84 | 20240805 | 173900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 85 | 20240805 | 173800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 86 | 20240805 | 173700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 87 | 20240805 | 173600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 88 | 20240805 | 173500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 89 | 20240805 | 173400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 90 | 20240805 | 173300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 91 | 20240805 | 173200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 92 | 20240805 | 173100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 3866 |
| 93 | 20240805 | 173000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 94 | 20240805 | 172900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 95 | 20240805 | 172800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 96 | 20240805 | 172700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 97 | 20240805 | 172600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 98 | 20240805 | 172500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 99 | 20240805 | 172400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 100 | 20240805 | 172300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 101 | 20240805 | 172200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 102 | 20240805 | 172100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 103 | 20240805 | 172000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 104 | 20240805 | 171900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 105 | 20240805 | 171800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 106 | 20240805 | 171700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 107 | 20240805 | 171600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 108 | 20240805 | 171500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 109 | 20240805 | 171400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 110 | 20240805 | 171300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 111 | 20240805 | 171200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 112 | 20240805 | 171100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 113 | 20240805 | 171000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 114 | 20240805 | 170900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 115 | 20240805 | 170800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 116 | 20240805 | 170700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 117 | 20240805 | 170600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 118 | 20240805 | 170500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 119 | 20240805 | 170400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 120 | 20240805 | 170300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 121 | 20240805 | 170200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 122 | 20240805 | 170100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 3866 |
| 123 | 20240805 | 170000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 124 | 20240805 | 165900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 125 | 20240805 | 165800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 126 | 20240805 | 165700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 127 | 20240805 | 165600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 128 | 20240805 | 165500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 129 | 20240805 | 165400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 130 | 20240805 | 165300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 131 | 20240805 | 165200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 132 | 20240805 | 165100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 133 | 20240805 | 165000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 134 | 20240805 | 164900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 135 | 20240805 | 164800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 136 | 20240805 | 164700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 137 | 20240805 | 164600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 138 | 20240805 | 164500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 139 | 20240805 | 164400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 140 | 20240805 | 164300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 141 | 20240805 | 164200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 142 | 20240805 | 164100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 143 | 20240805 | 164000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 144 | 20240805 | 163900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 145 | 20240805 | 163800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 146 | 20240805 | 163700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 147 | 20240805 | 163600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 148 | 20240805 | 163500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 149 | 20240805 | 163400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 150 | 20240805 | 163300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 151 | 20240805 | 163200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 152 | 20240805 | 163100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 3866 |
| 153 | 20240805 | 163000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 154 | 20240805 | 162900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 155 | 20240805 | 162800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 156 | 20240805 | 162700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 157 | 20240805 | 162600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 158 | 20240805 | 162500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 159 | 20240805 | 162400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 160 | 20240805 | 162300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 161 | 20240805 | 162200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 162 | 20240805 | 162100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 163 | 20240805 | 162000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 164 | 20240805 | 161900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 165 | 20240805 | 161800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 166 | 20240805 | 161700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 167 | 20240805 | 161600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 168 | 20240805 | 161500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 169 | 20240805 | 161400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 170 | 20240805 | 161300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 171 | 20240805 | 161200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 172 | 20240805 | 161100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 173 | 20240805 | 161000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 174 | 20240805 | 160900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 175 | 20240805 | 160800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 176 | 20240805 | 160700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 177 | 20240805 | 160600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 178 | 20240805 | 160500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 179 | 20240805 | 160400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 180 | 20240805 | 160300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 181 | 20240805 | 160200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 182 | 20240805 | 160100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 3866 |
| 183 | 20240805 | 160000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 184 | 20240805 | 155900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 185 | 20240805 | 155800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 186 | 20240805 | 155700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 187 | 20240805 | 155600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 188 | 20240805 | 155500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 189 | 20240805 | 155400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 190 | 20240805 | 155300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 191 | 20240805 | 155200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 192 | 20240805 | 155100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 193 | 20240805 | 155000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 194 | 20240805 | 154900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 195 | 20240805 | 154800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 196 | 20240805 | 154700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 197 | 20240805 | 154600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 198 | 20240805 | 154500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 199 | 20240805 | 154400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 200 | 20240805 | 154300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 201 | 20240805 | 154200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 202 | 20240805 | 154100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 203 | 20240805 | 154000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 204 | 20240805 | 153900 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 205 | 20240805 | 153800 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 206 | 20240805 | 153700 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 207 | 20240805 | 153600 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 208 | 20240805 | 153500 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 209 | 20240805 | 153400 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 210 | 20240805 | 153300 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 211 | 20240805 | 153200 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 0 |
| 212 | 20240805 | 153100 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 3866 |
| 213 | 20240805 | 153000 | 9212837060 | 17400 | 17400 | 17400 | 17400 | 3866 |
| 214 | 20240805 | 152900 | 9145568660 | 17300 | 17300 | 17300 | 17300 | 0 |
| 215 | 20240805 | 152800 | 9145568660 | 17300 | 17300 | 17300 | 17300 | 0 |
| 216 | 20240805 | 152700 | 9145568660 | 17300 | 17300 | 17300 | 17300 | 0 |
| 217 | 20240805 | 152600 | 9145568660 | 17300 | 17300 | 17300 | 17300 | 0 |
| 218 | 20240805 | 152500 | 9145568660 | 17300 | 17300 | 17300 | 17300 | 0 |
| 219 | 20240805 | 152400 | 9145568660 | 17300 | 17300 | 17300 | 17300 | 0 |
| 220 | 20240805 | 152300 | 9145568660 | 17300 | 17300 | 17300 | 17300 | 0 |
| 221 | 20240805 | 152200 | 9145568660 | 17300 | 17300 | 17300 | 17300 | 0 |
| 222 | 20240805 | 152100 | 9145568660 | 17300 | 17300 | 17300 | 17300 | 0 |
| 223 | 20240805 | 152000 | 9145568660 | 17300 | 17300 | 17300 | 17300 | 0 |
| 224 | 20240805 | 151900 | 9145568660 | 17300 | 17290 | 17460 | 17290 | 2600 |
| 225 | 20240805 | 151800 | 9100393950 | 17200 | 16940 | 17200 | 16930 | 1732 |
| 226 | 20240805 | 151700 | 9070806270 | 16930 | 16870 | 16930 | 16870 | 331 |
| 227 | 20240805 | 151600 | 9065210040 | 16870 | 16840 | 16870 | 16800 | 6345 |
| 228 | 20240805 | 151500 | 8958589740 | 16840 | 16890 | 16890 | 16840 | 528 |
| 229 | 20240805 | 151400 | 8949685740 | 16890 | 16940 | 16940 | 16880 | 344 |
| 230 | 20240805 | 151300 | 8943876930 | 16940 | 16900 | 16940 | 16850 | 830 |
| 231 | 20240805 | 151200 | 8929858740 | 16890 | 17010 | 17010 | 16880 | 1187 |
| 232 | 20240805 | 151100 | 8909694180 | 17010 | 17010 | 17100 | 17000 | 1217 |
| 233 | 20240805 | 151000 | 8888968520 | 17010 | 16930 | 17010 | 16930 | 716 |
| 234 | 20240805 | 150900 | 8876823640 | 16930 | 16900 | 16950 | 16900 | 438 |
| 235 | 20240805 | 150800 | 8869411620 | 16900 | 16910 | 16950 | 16900 | 326 |
| 236 | 20240805 | 150700 | 8863893550 | 16890 | 16860 | 16900 | 16850 | 103 |
| 237 | 20240805 | 150600 | 8862156230 | 16830 | 16830 | 16860 | 16830 | 79 |
| 238 | 20240805 | 150500 | 8860826520 | 16820 | 16820 | 16950 | 16820 | 217 |
| 239 | 20240805 | 150400 | 8857170310 | 16810 | 16790 | 16970 | 16790 | 729 |
| 240 | 20240805 | 150300 | 8844864470 | 16740 | 16780 | 16780 | 16720 | 357 |
| 241 | 20240805 | 150200 | 8838888300 | 16780 | 16800 | 16800 | 16770 | 257 |
| 242 | 20240805 | 150100 | 8834575580 | 16800 | 16710 | 16800 | 16710 | 1003 |
| 243 | 20240805 | 150000 | 8817772660 | 16710 | 16600 | 16710 | 16600 | 205 |
| 244 | 20240805 | 145900 | 8814354010 | 16590 | 16580 | 16590 | 16560 | 171 |
| 245 | 20240805 | 145800 | 8811519510 | 16580 | 16580 | 16580 | 16580 | 174 |
| 246 | 20240805 | 145700 | 8808634590 | 16550 | 16530 | 16550 | 16530 | 194 |
| 247 | 20240805 | 145600 | 8805424240 | 16530 | 16530 | 16530 | 16520 | 1144 |
| 248 | 20240805 | 145500 | 8786522660 | 16530 | 16530 | 16590 | 16520 | 955 |
| 249 | 20240805 | 145400 | 8770741560 | 16580 | 16540 | 16580 | 16520 | 1446 |
| 250 | 20240805 | 145300 | 8746847720 | 16540 | 16530 | 16560 | 16520 | 430 |
| 251 | 20240805 | 145200 | 8739732350 | 16530 | 16620 | 16620 | 16520 | 9421 |
| 252 | 20240805 | 145100 | 8584077520 | 16590 | 16600 | 16710 | 16590 | 846 |
| 253 | 20240805 | 145000 | 8570026160 | 16710 | 16670 | 16770 | 16580 | 1400 |
| 254 | 20240805 | 144900 | 8546646990 | 16670 | 16520 | 16670 | 16520 | 893 |
| 255 | 20240805 | 144800 | 8531866460 | 16520 | 16630 | 16640 | 16520 | 7037 |
| 256 | 20240805 | 144700 | 8415142570 | 16630 | 16690 | 16700 | 16620 | 1370 |
| 257 | 20240805 | 144600 | 8392319960 | 16690 | 16700 | 16700 | 16680 | 558 |
| 258 | 20240805 | 144500 | 8383007370 | 16700 | 16730 | 16810 | 16610 | 11533 |
| 259 | 20240805 | 144400 | 8190883220 | 16740 | 16940 | 16940 | 16740 | 1558 |
| 260 | 20240805 | 144300 | 8164627510 | 16900 | 17160 | 17170 | 16880 | 992 |
| 261 | 20240805 | 144200 | 8147718350 | 17170 | 16820 | 17290 | 16740 | 2336 |
| 262 | 20240805 | 144100 | 8108310950 | 16750 | 17340 | 17340 | 16600 | 10876 |
| 263 | 20240805 | 144000 | 7923341030 | 17310 | 17310 | 17390 | 17310 | 2151 |
| 264 | 20240805 | 143900 | 7886034810 | 17320 | 17350 | 17370 | 17290 | 2608 |
| 265 | 20240805 | 143800 | 7840874470 | 17320 | 17900 | 17900 | 17290 | 6173 |
| 266 | 20240805 | 143700 | 7732618540 | 17880 | 17810 | 17910 | 17810 | 4082 |
| 267 | 20240805 | 143600 | 7659674490 | 17840 | 17770 | 17840 | 17770 | 4017 |
| 268 | 20240805 | 143500 | 7588105580 | 17780 | 17760 | 17820 | 17750 | 1230 |
| 269 | 20240805 | 143400 | 7566253790 | 17750 | 17760 | 17830 | 17740 | 4665 |
| 270 | 20240805 | 143300 | 7483379070 | 17770 | 17540 | 17770 | 17540 | 3446 |
| 271 | 20240805 | 143200 | 7422592480 | 17590 | 17410 | 17650 | 17350 | 7292 |
| 272 | 20240805 | 143100 | 7294703430 | 17460 | 17290 | 17470 | 17230 | 1392 |
| 273 | 20240805 | 143000 | 7270575410 | 17290 | 17380 | 17380 | 17290 | 1318 |
| 274 | 20240805 | 142900 | 7247711220 | 17360 | 17420 | 17450 | 17350 | 867 |
| 275 | 20240805 | 142800 | 7232641430 | 17450 | 17360 | 17480 | 17360 | 639 |
| 276 | 20240805 | 142700 | 7221513940 | 17370 | 17360 | 17490 | 17320 | 819 |
| 277 | 20240805 | 142600 | 7207271470 | 17330 | 17200 | 17490 | 17180 | 2249 |
| 278 | 20240805 | 142500 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 279 | 20240805 | 142400 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 280 | 20240805 | 142300 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 281 | 20240805 | 142200 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 282 | 20240805 | 142100 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 283 | 20240805 | 142000 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 284 | 20240805 | 141900 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 285 | 20240805 | 141800 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 286 | 20240805 | 141700 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 287 | 20240805 | 141600 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 288 | 20240805 | 141500 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 289 | 20240805 | 141400 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 290 | 20240805 | 141300 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 291 | 20240805 | 141200 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 292 | 20240805 | 141100 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 293 | 20240805 | 141000 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 294 | 20240805 | 140900 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 295 | 20240805 | 140800 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 296 | 20240805 | 140700 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 297 | 20240805 | 140600 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 298 | 20240805 | 140500 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 299 | 20240805 | 140400 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 300 | 20240805 | 140300 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 301 | 20240805 | 140200 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 302 | 20240805 | 140100 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 303 | 20240805 | 140000 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 304 | 20240805 | 135900 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 305 | 20240805 | 135800 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 306 | 20240805 | 135700 | 7168513840 | 17650 | 17650 | 17650 | 17650 | 0 |
| 307 | 20240805 | 135600 | 7168513840 | 17650 | 17620 | 17650 | 17620 | 4 |
| 308 | 20240805 | 135500 | 7168443300 | 17650 | 17480 | 17670 | 17480 | 1627 |
| 309 | 20240805 | 135400 | 7139927940 | 17490 | 17640 | 17690 | 17480 | 1928 |
| 310 | 20240805 | 135300 | 7105924440 | 17680 | 17280 | 17680 | 17260 | 3876 |
| 311 | 20240805 | 135200 | 7038078530 | 17320 | 17130 | 17380 | 17070 | 1405 |
| 312 | 20240805 | 135100 | 7013856890 | 17070 | 17300 | 17310 | 17050 | 3103 |
| 313 | 20240805 | 135000 | 6960676970 | 17300 | 17540 | 17570 | 17300 | 2006 |
| 314 | 20240805 | 134900 | 6925596800 | 17570 | 17550 | 17600 | 17540 | 1692 |
| 315 | 20240805 | 134800 | 6895881790 | 17550 | 17800 | 17840 | 17520 | 2333 |
| 316 | 20240805 | 134700 | 6854674730 | 17800 | 17810 | 17890 | 17750 | 6193 |
| 317 | 20240805 | 134600 | 6744323630 | 17820 | 17780 | 17860 | 17640 | 6887 |
| 318 | 20240805 | 134500 | 6621773900 | 17800 | 17520 | 17800 | 17480 | 3904 |
| 319 | 20240805 | 134400 | 6552848330 | 17570 | 17650 | 17800 | 17060 | 10748 |
| 320 | 20240805 | 134300 | 6362924800 | 17620 | 17000 | 17630 | 16970 | 7058 |
| 321 | 20240805 | 134200 | 6241196360 | 17060 | 17020 | 17060 | 17020 | 273 |
| 322 | 20240805 | 134100 | 6236539190 | 17070 | 17120 | 17120 | 16980 | 190 |
| 323 | 20240805 | 134000 | 6233310300 | 17120 | 17000 | 17150 | 16940 | 1291 |
| 324 | 20240805 | 133900 | 6211286980 | 17090 | 16860 | 17090 | 16830 | 1354 |
| 325 | 20240805 | 133800 | 6188414690 | 16900 | 17280 | 17330 | 16830 | 7272 |
| 326 | 20240805 | 133700 | 6063171170 | 17290 | 16940 | 17290 | 16710 | 5009 |
| 327 | 20240805 | 133600 | 5977275870 | 16940 | 16640 | 16940 | 16580 | 1339 |
| 328 | 20240805 | 133500 | 5954933610 | 16570 | 16570 | 16570 | 16560 | 45 |
| 329 | 20240805 | 133400 | 5954187970 | 16570 | 16590 | 16590 | 16570 | 260 |
| 330 | 20240805 | 133300 | 5949879430 | 16580 | 16670 | 16670 | 16580 | 160 |
| 331 | 20240805 | 133200 | 5947223940 | 16670 | 16580 | 16670 | 16560 | 898 |
| 332 | 20240805 | 133100 | 5932318080 | 16570 | 16540 | 16580 | 16530 | 94 |
| 333 | 20240805 | 133000 | 5930762880 | 16570 | 16540 | 16580 | 16530 | 71 |
| 334 | 20240805 | 132900 | 5929587050 | 16540 | 16530 | 16550 | 16520 | 567 |
| 335 | 20240805 | 132800 | 5920218430 | 16520 | 16620 | 16620 | 16520 | 1586 |
| 336 | 20240805 | 132700 | 5893984420 | 16610 | 16690 | 16690 | 16610 | 838 |
| 337 | 20240805 | 132600 | 5880047150 | 16700 | 16780 | 16780 | 16700 | 730 |
| 338 | 20240805 | 132500 | 5867848670 | 16800 | 16870 | 16870 | 16780 | 903 |
| 339 | 20240805 | 132400 | 5852657860 | 16870 | 16980 | 16980 | 16870 | 57 |
| 340 | 20240805 | 132300 | 5851692270 | 16980 | 17040 | 17040 | 16980 | 724 |
| 341 | 20240805 | 132200 | 5839373740 | 17020 | 17020 | 17020 | 17020 | 1 |
| 342 | 20240805 | 132100 | 5839356720 | 17020 | 17000 | 17020 | 17000 | 534 |
| 343 | 20240805 | 132000 | 5830268920 | 17000 | 16980 | 17000 | 16980 | 931 |
| 344 | 20240805 | 131900 | 5814449340 | 16850 | 16850 | 16850 | 16850 | 1 |
| 345 | 20240805 | 131800 | 5814432490 | 16840 | 16840 | 16840 | 16840 | 50 |
| 346 | 20240805 | 131700 | 5813590490 | 16840 | 16850 | 16980 | 16840 | 203 |
| 347 | 20240805 | 131600 | 5810170070 | 16850 | 16850 | 16850 | 16850 | 0 |
| 348 | 20240805 | 131500 | 5810170070 | 16850 | 16850 | 16850 | 16850 | 0 |
| 349 | 20240805 | 131400 | 5810170070 | 16850 | 16980 | 17000 | 16840 | 545 |
| 350 | 20240805 | 131300 | 5800923730 | 16980 | 16990 | 17000 | 16980 | 355 |
| 351 | 20240805 | 131200 | 5794895440 | 16990 | 16990 | 16990 | 16990 | 13 |
| 352 | 20240805 | 131100 | 5794674570 | 17000 | 16980 | 17000 | 16980 | 52 |
| 353 | 20240805 | 131000 | 5793791580 | 16980 | 16980 | 16980 | 16980 | 63 |
| 354 | 20240805 | 130900 | 5792721840 | 16980 | 16980 | 17000 | 16980 | 361 |
| 355 | 20240805 | 130800 | 5786588600 | 16980 | 16990 | 16990 | 16840 | 59 |
| 356 | 20240805 | 130700 | 5785586890 | 16990 | 16810 | 16990 | 16800 | 74 |
| 357 | 20240805 | 130600 | 5784340280 | 17000 | 16810 | 17000 | 16800 | 298 |
| 358 | 20240805 | 130500 | 5779319180 | 16800 | 16840 | 16870 | 16800 | 998 |
| 359 | 20240805 | 130400 | 5762517520 | 16870 | 16930 | 16930 | 16860 | 413 |
| 360 | 20240805 | 130300 | 5755548630 | 16910 | 16930 | 16930 | 16910 | 282 |
| 361 | 20240805 | 130200 | 5750777450 | 16990 | 17010 | 17010 | 16930 | 528 |
| 362 | 20240805 | 130100 | 5741802220 | 17020 | 17020 | 17020 | 17010 | 423 |
| 363 | 20240805 | 130000 | 5734604880 | 17010 | 17120 | 17160 | 17000 | 930 |
| 364 | 20240805 | 125900 | 5718729780 | 17120 | 17140 | 17140 | 17110 | 102 |
| 365 | 20240805 | 125800 | 5716983890 | 17150 | 17150 | 17150 | 17150 | 2 |
| 366 | 20240805 | 125700 | 5716949590 | 17140 | 17110 | 17140 | 17110 | 142 |
| 367 | 20240805 | 125600 | 5714516860 | 17110 | 17120 | 17120 | 17060 | 492 |
| 368 | 20240805 | 125500 | 5706110270 | 17130 | 17070 | 17130 | 17050 | 150 |
| 369 | 20240805 | 125400 | 5703551100 | 17070 | 17130 | 17140 | 17070 | 256 |
| 370 | 20240805 | 125300 | 5699167970 | 17160 | 16990 | 17160 | 16990 | 664 |
| 371 | 20240805 | 125200 | 5687855460 | 16950 | 16980 | 16990 | 16950 | 51 |
| 372 | 20240805 | 125100 | 5686989210 | 16920 | 17080 | 17080 | 16910 | 1098 |
| 373 | 20240805 | 125000 | 5668359930 | 17080 | 17160 | 17160 | 17080 | 513 |
| 374 | 20240805 | 124900 | 5659581050 | 17160 | 17200 | 17200 | 17160 | 839 |
| 375 | 20240805 | 124800 | 5645160890 | 17210 | 17200 | 17210 | 17170 | 241 |
| 376 | 20240805 | 124700 | 5641015860 | 17200 | 17230 | 17230 | 17180 | 145 |
| 377 | 20240805 | 124600 | 5638521520 | 17240 | 17120 | 17280 | 17120 | 605 |
| 378 | 20240805 | 124500 | 5628106130 | 17270 | 17100 | 17280 | 17090 | 1685 |
| 379 | 20240805 | 124400 | 5599161020 | 17100 | 17120 | 17280 | 17070 | 2408 |
| 380 | 20240805 | 124300 | 5557945390 | 17080 | 17000 | 17320 | 16910 | 8804 |
| 381 | 20240805 | 124200 | 5406713260 | 17050 | 16830 | 17050 | 16800 | 2077 |
| 382 | 20240805 | 124100 | 5371583410 | 16800 | 16730 | 16800 | 16730 | 85 |
| 383 | 20240805 | 124000 | 5370157940 | 16670 | 16670 | 16670 | 16670 | 0 |
| 384 | 20240805 | 123900 | 5370157940 | 16670 | 16670 | 16670 | 16670 | 0 |
| 385 | 20240805 | 123800 | 5370157940 | 16670 | 16660 | 16670 | 16660 | 562 |
| 386 | 20240805 | 123700 | 5360790250 | 16670 | 16760 | 16800 | 16670 | 630 |
| 387 | 20240805 | 123600 | 5350268160 | 16760 | 16760 | 16760 | 16760 | 1 |
| 388 | 20240805 | 123500 | 5350251400 | 16700 | 16630 | 16700 | 16620 | 240 |
| 389 | 20240805 | 123400 | 5346247440 | 16630 | 16620 | 16690 | 16620 | 16 |
| 390 | 20240805 | 123300 | 5345981350 | 16620 | 16610 | 16690 | 16610 | 253 |
| 391 | 20240805 | 123200 | 5341777990 | 16610 | 16630 | 16630 | 16610 | 4225 |
| 392 | 20240805 | 123100 | 5271576460 | 16630 | 16700 | 16700 | 16630 | 76 |
| 393 | 20240805 | 123000 | 5270312230 | 16700 | 16700 | 16700 | 16630 | 293 |
| 394 | 20240805 | 122900 | 5265420650 | 16700 | 16680 | 16700 | 16680 | 221 |
| 395 | 20240805 | 122800 | 5261732230 | 16690 | 16630 | 16690 | 16620 | 277 |
| 396 | 20240805 | 122700 | 5257127320 | 16620 | 16650 | 16690 | 16620 | 1456 |
| 397 | 20240805 | 122600 | 5232917550 | 16690 | 16700 | 16700 | 16650 | 25 |
| 398 | 20240805 | 122500 | 5232500460 | 16650 | 16670 | 16700 | 16650 | 246 |
| 399 | 20240805 | 122400 | 5228402470 | 16680 | 16790 | 16800 | 16680 | 233 |
| 400 | 20240805 | 122300 | 5224509970 | 16680 | 16810 | 16810 | 16680 | 103 |
| 401 | 20240805 | 122200 | 5222787180 | 16810 | 16690 | 16830 | 16690 | 482 |
| 402 | 20240805 | 122100 | 5214697490 | 16690 | 16650 | 16690 | 16650 | 147 |
| 403 | 20240805 | 122000 | 5212249780 | 16620 | 16620 | 16620 | 16620 | 31 |
| 404 | 20240805 | 121900 | 5211734560 | 16620 | 16630 | 16630 | 16620 | 123 |
| 405 | 20240805 | 121800 | 5209690090 | 16630 | 16630 | 16630 | 16630 | 106 |
| 406 | 20240805 | 121700 | 5207927310 | 16630 | 16630 | 16630 | 16630 | 11 |
| 407 | 20240805 | 121600 | 5207744380 | 16630 | 16610 | 16650 | 16610 | 861 |
| 408 | 20240805 | 121500 | 5193441410 | 16610 | 16620 | 16650 | 16610 | 1218 |
| 409 | 20240805 | 121400 | 5173209940 | 16610 | 16630 | 16630 | 16610 | 901 |
| 410 | 20240805 | 121300 | 5158239190 | 16620 | 16640 | 16640 | 16620 | 394 |
| 411 | 20240805 | 121200 | 5151690300 | 16630 | 16640 | 16660 | 16630 | 177 |
| 412 | 20240805 | 121100 | 5148742880 | 16620 | 16660 | 16660 | 16620 | 431 |
| 413 | 20240805 | 121000 | 5141574970 | 16650 | 16760 | 16760 | 16650 | 173 |
| 414 | 20240805 | 120900 | 5138689720 | 16750 | 16780 | 16780 | 16750 | 1846 |
| 415 | 20240805 | 120800 | 5107759200 | 16770 | 16770 | 16770 | 16770 | 28 |
| 416 | 20240805 | 120700 | 5107289640 | 16770 | 16770 | 16780 | 16770 | 241 |
| 417 | 20240805 | 120600 | 5103248060 | 16770 | 16790 | 16790 | 16760 | 306 |
| 418 | 20240805 | 120500 | 5098116840 | 16770 | 16890 | 16890 | 16770 | 375 |
| 419 | 20240805 | 120400 | 5091825650 | 16890 | 16780 | 16890 | 16780 | 169 |
| 420 | 20240805 | 120300 | 5088988070 | 16790 | 16890 | 16900 | 16790 | 212 |
| 421 | 20240805 | 120200 | 5085422130 | 16890 | 16890 | 16890 | 16890 | 0 |
| 422 | 20240805 | 120100 | 5085422130 | 16890 | 16860 | 16890 | 16760 | 827 |
| 423 | 20240805 | 120000 | 5071516490 | 16880 | 16870 | 16880 | 16870 | 2 |
| 424 | 20240805 | 115900 | 5071482740 | 16860 | 16860 | 16860 | 16860 | 38 |
| 425 | 20240805 | 115800 | 5070842060 | 16860 | 16930 | 16930 | 16860 | 90 |
| 426 | 20240805 | 115700 | 5069321420 | 16930 | 16990 | 16990 | 16930 | 646 |
| 427 | 20240805 | 115600 | 5058367700 | 17000 | 17000 | 17100 | 17000 | 590 |
| 428 | 20240805 | 115500 | 5048311520 | 16990 | 17150 | 17150 | 16990 | 845 |
| 429 | 20240805 | 115400 | 5033863100 | 17120 | 17120 | 17160 | 17120 | 169 |
| 430 | 20240805 | 115300 | 5030966200 | 17120 | 17200 | 17210 | 17120 | 533 |
| 431 | 20240805 | 115200 | 5021803860 | 17200 | 17100 | 17200 | 17100 | 1146 |
| 432 | 20240805 | 115100 | 5002135370 | 17100 | 16980 | 17160 | 16960 | 2116 |
| 433 | 20240805 | 115000 | 4965974260 | 16980 | 16800 | 16990 | 16800 | 455 |
| 434 | 20240805 | 114900 | 4958280500 | 16790 | 16770 | 16790 | 16770 | 108 |
| 435 | 20240805 | 114800 | 4956467940 | 16760 | 16700 | 16760 | 16700 | 419 |
| 436 | 20240805 | 114700 | 4949446910 | 16690 | 16620 | 16690 | 16620 | 385 |
| 437 | 20240805 | 114600 | 4943030190 | 16620 | 16720 | 16720 | 16620 | 566 |
| 438 | 20240805 | 114500 | 4933582560 | 16720 | 16740 | 16750 | 16720 | 294 |
| 439 | 20240805 | 114400 | 4928661380 | 16740 | 16770 | 16770 | 16740 | 342 |
| 440 | 20240805 | 114300 | 4922931390 | 16780 | 16780 | 16780 | 16770 | 201 |
| 441 | 20240805 | 114200 | 4919559660 | 16780 | 16820 | 16820 | 16780 | 50 |
| 442 | 20240805 | 114100 | 4918720300 | 16820 | 16790 | 16820 | 16750 | 443 |
| 443 | 20240805 | 114000 | 4911291930 | 16780 | 16810 | 16830 | 16770 | 288 |
| 444 | 20240805 | 113900 | 4906453600 | 16800 | 16800 | 16850 | 16760 | 163 |
| 445 | 20240805 | 113800 | 4903717760 | 16790 | 16820 | 16820 | 16760 | 995 |
| 446 | 20240805 | 113700 | 4887015560 | 16800 | 16840 | 16840 | 16790 | 420 |
| 447 | 20240805 | 113600 | 4879954830 | 16890 | 16840 | 16890 | 16840 | 56 |
| 448 | 20240805 | 113500 | 4879009150 | 16830 | 16860 | 16860 | 16820 | 170 |
| 449 | 20240805 | 113400 | 4876147050 | 16840 | 16850 | 16850 | 16840 | 52 |
| 450 | 20240805 | 113300 | 4875271020 | 16850 | 16880 | 16880 | 16850 | 69 |
| 451 | 20240805 | 113200 | 4874106720 | 16880 | 16880 | 16880 | 16880 | 13 |
| 452 | 20240805 | 113100 | 4873887280 | 16880 | 16880 | 16880 | 16880 | 0 |
| 453 | 20240805 | 113000 | 4873887280 | 16880 | 16820 | 16890 | 16800 | 673 |
| 454 | 20240805 | 112900 | 4862573490 | 16830 | 16880 | 16890 | 16830 | 41 |
| 455 | 20240805 | 112800 | 4861881070 | 16890 | 16840 | 16890 | 16810 | 2773 |
| 456 | 20240805 | 112700 | 4815253300 | 16830 | 16860 | 16890 | 16830 | 638 |
| 457 | 20240805 | 112600 | 4804503220 | 16890 | 16900 | 16900 | 16890 | 133 |
| 458 | 20240805 | 112500 | 4802256380 | 16900 | 16980 | 16990 | 16900 | 324 |
| 459 | 20240805 | 112400 | 4796770290 | 16980 | 16980 | 16990 | 16980 | 222 |
| 460 | 20240805 | 112300 | 4793000700 | 16990 | 16990 | 16990 | 16990 | 82 |
| 461 | 20240805 | 112200 | 4791607520 | 17000 | 17000 | 17000 | 17000 | 245 |
| 462 | 20240805 | 112100 | 4787442520 | 17000 | 17100 | 17100 | 17000 | 622 |
| 463 | 20240805 | 112000 | 4776862510 | 17090 | 17090 | 17100 | 17090 | 260 |
| 464 | 20240805 | 111900 | 4772418980 | 17090 | 17000 | 17090 | 17000 | 159 |
| 465 | 20240805 | 111800 | 4769704550 | 17000 | 17000 | 17000 | 16970 | 58 |
| 466 | 20240805 | 111700 | 4768718670 | 17000 | 17110 | 17110 | 17000 | 64 |
| 467 | 20240805 | 111600 | 4767628980 | 17100 | 16900 | 17130 | 16890 | 484 |
| 468 | 20240805 | 111500 | 4759363100 | 17100 | 16980 | 17100 | 16980 | 153 |
| 469 | 20240805 | 111400 | 4756749690 | 16980 | 16850 | 17060 | 16850 | 613 |
| 470 | 20240805 | 111300 | 4746377390 | 16850 | 16900 | 16910 | 16850 | 1648 |
| 471 | 20240805 | 111200 | 4718544580 | 16910 | 16950 | 16950 | 16910 | 246 |
| 472 | 20240805 | 111100 | 4714380480 | 16940 | 17080 | 17080 | 16940 | 203 |
| 473 | 20240805 | 111000 | 4710933410 | 17080 | 17100 | 17100 | 17080 | 241 |
| 474 | 20240805 | 110900 | 4706816880 | 17100 | 17110 | 17110 | 17080 | 470 |
| 475 | 20240805 | 110800 | 4698781660 | 17130 | 17140 | 17140 | 17110 | 154 |
| 476 | 20240805 | 110700 | 4696143650 | 17140 | 17140 | 17150 | 17110 | 795 |
| 477 | 20240805 | 110600 | 4682516340 | 17150 | 17100 | 17170 | 17100 | 618 |
| 478 | 20240805 | 110500 | 4671923760 | 17100 | 17030 | 17100 | 17030 | 550 |
| 479 | 20240805 | 110400 | 4662549980 | 17030 | 17030 | 17040 | 17030 | 105 |
| 480 | 20240805 | 110300 | 4660760880 | 17030 | 17040 | 17040 | 16990 | 62 |
| 481 | 20240805 | 110200 | 4659707090 | 17040 | 16970 | 17040 | 16970 | 63 |
| 482 | 20240805 | 110100 | 4658633720 | 16970 | 16980 | 17040 | 16950 | 862 |
| 483 | 20240805 | 110000 | 4643977980 | 16970 | 16960 | 17040 | 16960 | 635 |
| 484 | 20240805 | 105900 | 4633198020 | 16970 | 17020 | 17030 | 16970 | 424 |
| 485 | 20240805 | 105800 | 4625985970 | 17020 | 16920 | 17040 | 16920 | 115 |
| 486 | 20240805 | 105700 | 4624035190 | 16920 | 16910 | 16960 | 16900 | 421 |
| 487 | 20240805 | 105600 | 4616916290 | 16920 | 16940 | 16940 | 16910 | 214 |
| 488 | 20240805 | 105500 | 4613293650 | 16960 | 17060 | 17060 | 16940 | 226 |
| 489 | 20240805 | 105400 | 4609451660 | 17060 | 16930 | 17060 | 16920 | 141 |
| 490 | 20240805 | 105300 | 4607055760 | 17000 | 16930 | 17000 | 16920 | 30 |
| 491 | 20240805 | 105200 | 4606546640 | 17000 | 16980 | 17000 | 16910 | 315 |
| 492 | 20240805 | 105100 | 4601208400 | 16980 | 16990 | 16990 | 16910 | 109 |
| 493 | 20240805 | 105000 | 4599362200 | 16990 | 16870 | 16990 | 16860 | 1182 |
| 494 | 20240805 | 104900 | 4579396170 | 16870 | 16900 | 16900 | 16860 | 255 |
| 495 | 20240805 | 104800 | 4575091210 | 16910 | 16900 | 16910 | 16850 | 207 |
| 496 | 20240805 | 104700 | 4571598530 | 16900 | 16860 | 16910 | 16850 | 108 |
| 497 | 20240805 | 104600 | 4569775250 | 16850 | 16860 | 16890 | 16830 | 2261 |
| 498 | 20240805 | 104500 | 4531677660 | 16860 | 16860 | 16910 | 16850 | 239 |
| 499 | 20240805 | 104400 | 4527645540 | 16860 | 16910 | 16920 | 16860 | 2481 |
| 500 | 20240805 | 104300 | 4485696330 | 16900 | 16900 | 16910 | 16830 | 134 |
| 501 | 20240805 | 104200 | 4483437670 | 16940 | 16990 | 16990 | 16890 | 720 |
| 502 | 20240805 | 104100 | 4471240670 | 17000 | 17030 | 17030 | 17000 | 35 |
| 503 | 20240805 | 104000 | 4470645370 | 17030 | 16990 | 17030 | 16990 | 226 |
| 504 | 20240805 | 103900 | 4466804430 | 17000 | 17020 | 17030 | 17000 | 571 |
| 505 | 20240805 | 103800 | 4457094440 | 17020 | 17030 | 17030 | 17020 | 163 |
| 506 | 20240805 | 103700 | 4454319820 | 17030 | 17030 | 17060 | 17030 | 328 |
| 507 | 20240805 | 103600 | 4448733580 | 17030 | 17060 | 17060 | 17020 | 249 |
| 508 | 20240805 | 103500 | 4444493060 | 17070 | 17000 | 17080 | 17000 | 210 |
| 509 | 20240805 | 103400 | 4440921340 | 17010 | 17010 | 17090 | 17000 | 145 |
| 510 | 20240805 | 103300 | 4438454970 | 17000 | 17080 | 17080 | 17000 | 618 |
| 511 | 20240805 | 103200 | 4427939040 | 17010 | 17120 | 17120 | 17010 | 115 |
| 512 | 20240805 | 103100 | 4425982380 | 17000 | 17010 | 17010 | 17000 | 113 |
| 513 | 20240805 | 103000 | 4424061260 | 17000 | 17170 | 17170 | 16980 | 119 |
| 514 | 20240805 | 102900 | 4422033150 | 17170 | 16950 | 17170 | 16950 | 338 |
| 515 | 20240805 | 102800 | 4416244200 | 16950 | 16960 | 17160 | 16950 | 200 |
| 516 | 20240805 | 102700 | 4412839970 | 16950 | 16850 | 17200 | 16850 | 771 |
| 517 | 20240805 | 102600 | 4399764720 | 16950 | 17070 | 17200 | 16830 | 949 |
| 518 | 20240805 | 102500 | 4383653360 | 17060 | 17220 | 17220 | 17060 | 553 |
| 519 | 20240805 | 102400 | 4374170060 | 17220 | 16810 | 17300 | 16810 | 2778 |
| 520 | 20240805 | 102300 | 4326537240 | 16800 | 16780 | 17030 | 16760 | 936 |
| 521 | 20240805 | 102200 | 4310787790 | 16760 | 16800 | 16800 | 16750 | 620 |
| 522 | 20240805 | 102100 | 4300391640 | 16810 | 16910 | 17060 | 16810 | 3693 |
| 523 | 20240805 | 102000 | 4238192900 | 16910 | 16910 | 17070 | 16900 | 939 |
| 524 | 20240805 | 101900 | 4222317930 | 16900 | 16970 | 17070 | 16890 | 1186 |
| 525 | 20240805 | 101800 | 4202197380 | 16990 | 17040 | 17050 | 16990 | 1877 |
| 526 | 20240805 | 101700 | 4170248670 | 17050 | 17080 | 17080 | 17040 | 839 |
| 527 | 20240805 | 101600 | 4155935590 | 17090 | 17220 | 17220 | 17090 | 2216 |
| 528 | 20240805 | 101500 | 4117992570 | 17230 | 17220 | 17250 | 17220 | 128 |
| 529 | 20240805 | 101400 | 4115785850 | 17210 | 17200 | 17270 | 17200 | 171 |
| 530 | 20240805 | 101300 | 4112835350 | 17260 | 17270 | 17270 | 17180 | 264 |
| 531 | 20240805 | 101200 | 4108286570 | 17270 | 17320 | 17320 | 17270 | 909 |
| 532 | 20240805 | 101100 | 4092580660 | 17320 | 17290 | 17370 | 17180 | 296 |
| 533 | 20240805 | 101000 | 4087464780 | 17240 | 17240 | 17280 | 17180 | 421 |
| 534 | 20240805 | 100900 | 4080218230 | 17200 | 17240 | 17280 | 17200 | 301 |
| 535 | 20240805 | 100800 | 4075029470 | 17240 | 17390 | 17390 | 17240 | 278 |
| 536 | 20240805 | 100700 | 4070218160 | 17390 | 17270 | 17390 | 17230 | 509 |
| 537 | 20240805 | 100600 | 4061428310 | 17290 | 17380 | 17380 | 17230 | 182 |
| 538 | 20240805 | 100500 | 4058278940 | 17400 | 17370 | 17400 | 17370 | 302 |
| 539 | 20240805 | 100400 | 4053032550 | 17370 | 17410 | 17410 | 17370 | 539 |
| 540 | 20240805 | 100300 | 4043667470 | 17450 | 17230 | 17700 | 17230 | 1770 |
| 541 | 20240805 | 100200 | 4012773110 | 17230 | 17120 | 17260 | 17090 | 2468 |
| 542 | 20240805 | 100100 | 3970551210 | 17130 | 17250 | 17290 | 17130 | 2007 |
| 543 | 20240805 | 100000 | 3936008720 | 17240 | 17300 | 17310 | 17230 | 1339 |
| 544 | 20240805 | 095900 | 3912918050 | 17300 | 17440 | 17450 | 17300 | 1054 |
| 545 | 20240805 | 095800 | 3894637760 | 17450 | 17700 | 17700 | 17210 | 6342 |
| 546 | 20240805 | 095700 | 3784155900 | 17640 | 17600 | 17720 | 17600 | 2162 |
| 547 | 20240805 | 095600 | 3745963800 | 17690 | 17710 | 17750 | 17600 | 3658 |
| 548 | 20240805 | 095500 | 3681279400 | 17710 | 17710 | 17730 | 17710 | 1369 |
| 549 | 20240805 | 095400 | 3657019040 | 17730 | 17660 | 17770 | 17660 | 3182 |
| 550 | 20240805 | 095300 | 3600656430 | 17750 | 17680 | 17750 | 17570 | 3509 |
| 551 | 20240805 | 095200 | 3538744130 | 17650 | 17670 | 17710 | 17610 | 2010 |
| 552 | 20240805 | 095100 | 3503191350 | 17610 | 17490 | 17690 | 17490 | 2362 |
| 553 | 20240805 | 095000 | 3461613810 | 17550 | 17710 | 17710 | 17350 | 2796 |
| 554 | 20240805 | 094900 | 3412499610 | 17700 | 17820 | 17840 | 17700 | 3446 |
| 555 | 20240805 | 094800 | 3351211440 | 17830 | 17820 | 17880 | 17820 | 5269 |
| 556 | 20240805 | 094700 | 3257228960 | 17880 | 17650 | 17900 | 17650 | 6266 |
| 557 | 20240805 | 094600 | 3145659380 | 17690 | 17330 | 17690 | 17170 | 4510 |
| 558 | 20240805 | 094500 | 3067584490 | 17310 | 17050 | 17430 | 16980 | 3666 |
| 559 | 20240805 | 094400 | 3004450490 | 17010 | 16930 | 17110 | 16930 | 2664 |
| 560 | 20240805 | 094300 | 2959305270 | 16760 | 16760 | 16760 | 16760 | 0 |
| 561 | 20240805 | 094200 | 2959305270 | 16760 | 17870 | 17870 | 16760 | 3538 |
| 562 | 20240805 | 094100 | 2897113500 | 17820 | 17410 | 17890 | 17320 | 14214 |
| 563 | 20240805 | 094000 | 2644347690 | 17450 | 17590 | 17650 | 17410 | 4003 |
| 564 | 20240805 | 093900 | 2574014400 | 17590 | 17590 | 17590 | 17590 | 0 |
| 565 | 20240805 | 093800 | 2574014400 | 17590 | 17430 | 17590 | 17430 | 4391 |
| 566 | 20240805 | 093700 | 2496971990 | 17470 | 17140 | 17560 | 17110 | 8124 |
| 567 | 20240805 | 093600 | 2356804150 | 17140 | 16530 | 17160 | 16530 | 6292 |
| 568 | 20240805 | 093500 | 2249833890 | 16520 | 16490 | 16520 | 16430 | 804 |
| 569 | 20240805 | 093400 | 2236571730 | 16490 | 16500 | 16530 | 16340 | 223 |
| 570 | 20240805 | 093300 | 2232893370 | 16530 | 16170 | 16680 | 16170 | 416 |
| 571 | 20240805 | 093200 | 2226052820 | 16180 | 16160 | 16180 | 16130 | 1493 |
| 572 | 20240805 | 093100 | 2201921710 | 16160 | 16050 | 16160 | 16050 | 334 |
| 573 | 20240805 | 093000 | 2196530490 | 16070 | 16050 | 16110 | 16040 | 258 |
| 574 | 20240805 | 092900 | 2192383740 | 16010 | 16060 | 16060 | 16010 | 2541 |
| 575 | 20240805 | 092800 | 2151669990 | 16050 | 16080 | 16160 | 16050 | 1201 |
| 576 | 20240805 | 092700 | 2132361210 | 16110 | 16420 | 16420 | 16010 | 4423 |
| 577 | 20240805 | 092600 | 2061199880 | 16420 | 16550 | 16730 | 16160 | 3472 |
| 578 | 20240805 | 092500 | 2004116310 | 16730 | 16830 | 16930 | 16500 | 3363 |
| 579 | 20240805 | 092400 | 1947723080 | 16830 | 17060 | 17060 | 16830 | 1358 |
| 580 | 20240805 | 092300 | 1924600210 | 17100 | 17060 | 17150 | 17060 | 856 |
| 581 | 20240805 | 092200 | 1909955910 | 17140 | 17000 | 17170 | 17000 | 1061 |
| 582 | 20240805 | 092100 | 1891853170 | 17000 | 17070 | 17200 | 16950 | 3901 |
| 583 | 20240805 | 092000 | 1825193440 | 16990 | 16920 | 17070 | 16910 | 2951 |
| 584 | 20240805 | 091900 | 1775139020 | 16920 | 16840 | 16920 | 16840 | 1160 |
| 585 | 20240805 | 091800 | 1755550920 | 16840 | 16840 | 16910 | 16840 | 1031 |
| 586 | 20240805 | 091700 | 1738181400 | 16840 | 16880 | 16940 | 16820 | 3053 |
| 587 | 20240805 | 091600 | 1686677650 | 16880 | 16740 | 16880 | 16730 | 1009 |
| 588 | 20240805 | 091500 | 1669725820 | 16730 | 16580 | 16730 | 16500 | 1365 |
| 589 | 20240805 | 091400 | 1647058650 | 16600 | 16940 | 16950 | 16500 | 2987 |
| 590 | 20240805 | 091300 | 1596918980 | 16950 | 16210 | 17090 | 16210 | 6008 |
| 591 | 20240805 | 091200 | 1496292710 | 16210 | 16000 | 16240 | 16000 | 2241 |
| 592 | 20240805 | 091100 | 1460329210 | 15830 | 15830 | 15830 | 15830 | 0 |
| 593 | 20240805 | 091000 | 1460329210 | 15830 | 17560 | 17560 | 15830 | 4420 |
| 594 | 20240805 | 090900 | 1386201020 | 17560 | 17800 | 17800 | 17560 | 3042 |
| 595 | 20240805 | 090800 | 1332251620 | 17790 | 17740 | 17800 | 17720 | 6357 |
| 596 | 20240805 | 090700 | 1219444640 | 17790 | 17800 | 17820 | 17740 | 5473 |
| 597 | 20240805 | 090600 | 1122068710 | 17800 | 17790 | 18000 | 17750 | 7289 |
| 598 | 20240805 | 090500 | 991896510 | 17800 | 17890 | 17900 | 17750 | 7607 |
| 599 | 20240805 | 090400 | 856184230 | 17890 | 17910 | 17950 | 17730 | 8358 |
| 600 | 20240805 | 090300 | 706912050 | 18000 | 17580 | 18740 | 17500 | 29592 |
| 601 | 20240805 | 090200 | 174351480 | 17310 | 17310 | 17310 | 17310 | 0 |
| 602 | 20240805 | 090100 | 174351480 | 17310 | 16180 | 17310 | 16160 | 5419 |
| 603 | 20240805 | 090000 | 84235770 | 16220 | 15800 | 16270 | 15640 | 5288 |