31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 193300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 2368 |
| 3 | 20240813 | 193200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20240813 | 193100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20240813 | 193000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20240813 | 192900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20240813 | 192800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20240813 | 192700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20240813 | 192600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20240813 | 192500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20240813 | 192400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20240813 | 192300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20240813 | 192200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20240813 | 192100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20240813 | 192000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20240813 | 191900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20240813 | 191800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20240813 | 191700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20240813 | 191600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20240813 | 191500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20240813 | 191400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20240813 | 191300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20240813 | 191200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20240813 | 191100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20240813 | 191000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20240813 | 190900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20240813 | 190800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20240813 | 190700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20240813 | 190600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20240813 | 190500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20240813 | 190400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20240813 | 190300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 2368 |
| 33 | 20240813 | 190200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20240813 | 190100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20240813 | 190000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20240813 | 185900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20240813 | 185800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20240813 | 185700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20240813 | 185600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20240813 | 185500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20240813 | 185400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20240813 | 185300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20240813 | 185200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20240813 | 185100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20240813 | 185000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20240813 | 184900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20240813 | 184800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20240813 | 184700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20240813 | 184600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20240813 | 184500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20240813 | 184400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20240813 | 184300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20240813 | 184200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20240813 | 184100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20240813 | 184000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20240813 | 183900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20240813 | 183800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20240813 | 183700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20240813 | 183600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20240813 | 183500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20240813 | 183400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20240813 | 183300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 2368 |
| 63 | 20240813 | 183200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20240813 | 183100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20240813 | 183000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20240813 | 182900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20240813 | 182800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20240813 | 182700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20240813 | 182600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20240813 | 182500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20240813 | 182400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20240813 | 182300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20240813 | 182200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20240813 | 182100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20240813 | 182000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20240813 | 181900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20240813 | 181800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20240813 | 181700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20240813 | 181600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20240813 | 181500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20240813 | 181400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20240813 | 181300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20240813 | 181200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20240813 | 181100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20240813 | 181000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20240813 | 180900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20240813 | 180800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20240813 | 180700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20240813 | 180600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20240813 | 180500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20240813 | 180400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20240813 | 180300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 2368 |
| 93 | 20240813 | 180200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20240813 | 180100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20240813 | 180000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20240813 | 175900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20240813 | 175800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20240813 | 175700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20240813 | 175600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20240813 | 175500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20240813 | 175400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20240813 | 175300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20240813 | 175200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20240813 | 175100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20240813 | 175000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20240813 | 174900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20240813 | 174800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20240813 | 174700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20240813 | 174600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20240813 | 174500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20240813 | 174400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20240813 | 174300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20240813 | 174200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20240813 | 174100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20240813 | 174000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20240813 | 173900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20240813 | 173800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20240813 | 173700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20240813 | 173600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20240813 | 173500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20240813 | 173400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20240813 | 173300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 2368 |
| 123 | 20240813 | 173200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20240813 | 173100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20240813 | 173000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20240813 | 172900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20240813 | 172800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20240813 | 172700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20240813 | 172600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20240813 | 172500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20240813 | 172400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20240813 | 172300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20240813 | 172200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20240813 | 172100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20240813 | 172000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20240813 | 171900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20240813 | 171800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20240813 | 171700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20240813 | 171600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20240813 | 171500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20240813 | 171400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20240813 | 171300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20240813 | 171200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20240813 | 171100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20240813 | 171000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20240813 | 170900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20240813 | 170800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20240813 | 170700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20240813 | 170600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20240813 | 170500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20240813 | 170400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20240813 | 170300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 2368 |
| 153 | 20240813 | 170200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20240813 | 170100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20240813 | 170000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20240813 | 165900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20240813 | 165800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20240813 | 165700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20240813 | 165600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20240813 | 165500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20240813 | 165400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20240813 | 165300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20240813 | 165200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20240813 | 165100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20240813 | 165000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20240813 | 164900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20240813 | 164800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20240813 | 164700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20240813 | 164600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20240813 | 164500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20240813 | 164400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20240813 | 164300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20240813 | 164200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20240813 | 164100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20240813 | 164000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20240813 | 163900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20240813 | 163800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20240813 | 163700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20240813 | 163600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20240813 | 163500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20240813 | 163400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20240813 | 163300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 2368 |
| 183 | 20240813 | 163200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20240813 | 163100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20240813 | 163000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20240813 | 162900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20240813 | 162800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20240813 | 162700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20240813 | 162600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20240813 | 162500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20240813 | 162400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20240813 | 162300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20240813 | 162200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20240813 | 162100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20240813 | 162000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20240813 | 161900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20240813 | 161800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20240813 | 161700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20240813 | 161600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20240813 | 161500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20240813 | 161400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20240813 | 161300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20240813 | 161200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20240813 | 161100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20240813 | 161000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20240813 | 160900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20240813 | 160800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20240813 | 160700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20240813 | 160600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20240813 | 160500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20240813 | 160400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20240813 | 160300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 2368 |
| 213 | 20240813 | 160200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20240813 | 160100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20240813 | 160000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20240813 | 155900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20240813 | 155800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20240813 | 155700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20240813 | 155600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20240813 | 155500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 221 | 20240813 | 155400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 222 | 20240813 | 155300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 223 | 20240813 | 155200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 224 | 20240813 | 155100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 225 | 20240813 | 155000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 226 | 20240813 | 154900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 227 | 20240813 | 154800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 228 | 20240813 | 154700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 229 | 20240813 | 154600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 230 | 20240813 | 154500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 231 | 20240813 | 154400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 232 | 20240813 | 154300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 233 | 20240813 | 154200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 234 | 20240813 | 154100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 235 | 20240813 | 154000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 236 | 20240813 | 153900 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 237 | 20240813 | 153800 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 238 | 20240813 | 153700 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 239 | 20240813 | 153600 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20240813 | 153500 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20240813 | 153400 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 242 | 20240813 | 153300 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 2368 |
| 243 | 20240813 | 153200 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 244 | 20240813 | 153100 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 245 | 20240813 | 153000 | 4068520050 | 5500 | 5500 | 5500 | 5500 | 2368 |
| 246 | 20240813 | 152900 | 4055496050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 247 | 20240813 | 152800 | 4055496050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 248 | 20240813 | 152700 | 4055496050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 249 | 20240813 | 152600 | 4055496050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 250 | 20240813 | 152500 | 4055496050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 251 | 20240813 | 152400 | 4055496050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 252 | 20240813 | 152300 | 4055496050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 253 | 20240813 | 152200 | 4055496050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 254 | 20240813 | 152100 | 4055496050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 255 | 20240813 | 152000 | 4055496050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 256 | 20240813 | 151900 | 4055496050 | 5480 | 5480 | 5480 | 5480 | 481 |
| 257 | 20240813 | 151800 | 4052860170 | 5470 | 5470 | 5470 | 5470 | 108 |
| 258 | 20240813 | 151700 | 4052269410 | 5470 | 5480 | 5480 | 5470 | 387 |
| 259 | 20240813 | 151600 | 4050151320 | 5480 | 5480 | 5480 | 5480 | 200 |
| 260 | 20240813 | 151500 | 4049055320 | 5480 | 5490 | 5490 | 5480 | 4 |
| 261 | 20240813 | 151400 | 4049033380 | 5490 | 5480 | 5490 | 5470 | 2846 |
| 262 | 20240813 | 151300 | 4033464020 | 5480 | 5480 | 5480 | 5480 | 805 |
| 263 | 20240813 | 151200 | 4029052620 | 5490 | 5490 | 5490 | 5490 | 100 |
| 264 | 20240813 | 151100 | 4028503620 | 5480 | 5490 | 5490 | 5480 | 765 |
| 265 | 20240813 | 151000 | 4024310420 | 5480 | 5490 | 5490 | 5480 | 902 |
| 266 | 20240813 | 150900 | 4019365580 | 5500 | 5500 | 5500 | 5500 | 264 |
| 267 | 20240813 | 150800 | 4017913580 | 5490 | 5490 | 5490 | 5490 | 3 |
| 268 | 20240813 | 150700 | 4017897110 | 5480 | 5480 | 5480 | 5480 | 0 |
| 269 | 20240813 | 150600 | 4017897110 | 5480 | 5480 | 5480 | 5480 | 70 |
| 270 | 20240813 | 150500 | 4017513510 | 5470 | 5480 | 5480 | 5470 | 507 |
| 271 | 20240813 | 150400 | 4014738020 | 5500 | 5490 | 5500 | 5490 | 1001 |
| 272 | 20240813 | 150300 | 4009242520 | 5490 | 5490 | 5490 | 5490 | 1 |
| 273 | 20240813 | 150200 | 4009237030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 274 | 20240813 | 150100 | 4009237030 | 5500 | 5480 | 5500 | 5480 | 23 |
| 275 | 20240813 | 150000 | 4009110950 | 5490 | 5480 | 5490 | 5480 | 506 |
| 276 | 20240813 | 145900 | 4006338060 | 5490 | 5490 | 5490 | 5490 | 182 |
| 277 | 20240813 | 145800 | 4005338880 | 5490 | 5490 | 5490 | 5490 | 0 |
| 278 | 20240813 | 145700 | 4005338880 | 5490 | 5500 | 5500 | 5490 | 2 |
| 279 | 20240813 | 145600 | 4005327890 | 5480 | 5470 | 5480 | 5470 | 3157 |
| 280 | 20240813 | 145500 | 3988059090 | 5480 | 5500 | 5500 | 5480 | 4409 |
| 281 | 20240813 | 145400 | 3963881770 | 5500 | 5500 | 5500 | 5500 | 100 |
| 282 | 20240813 | 145300 | 3963331770 | 5500 | 5500 | 5500 | 5500 | 30 |
| 283 | 20240813 | 145200 | 3963166770 | 5500 | 5500 | 5500 | 5500 | 120 |
| 284 | 20240813 | 145100 | 3962506770 | 5500 | 5500 | 5500 | 5490 | 580 |
| 285 | 20240813 | 145000 | 3959318770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 286 | 20240813 | 144900 | 3959318770 | 5490 | 5500 | 5500 | 5490 | 1289 |
| 287 | 20240813 | 144800 | 3952229280 | 5510 | 5510 | 5510 | 5510 | 1 |
| 288 | 20240813 | 144700 | 3952223770 | 5510 | 5510 | 5510 | 5510 | 0 |
| 289 | 20240813 | 144600 | 3952223770 | 5510 | 5500 | 5510 | 5500 | 2 |
| 290 | 20240813 | 144500 | 3952212760 | 5510 | 5510 | 5510 | 5510 | 0 |
| 291 | 20240813 | 144400 | 3952212760 | 5510 | 5510 | 5510 | 5510 | 75 |
| 292 | 20240813 | 144300 | 3951799510 | 5510 | 5510 | 5510 | 5510 | 0 |
| 293 | 20240813 | 144200 | 3951799510 | 5510 | 5510 | 5510 | 5510 | 0 |
| 294 | 20240813 | 144100 | 3951799510 | 5510 | 5510 | 5510 | 5510 | 0 |
| 295 | 20240813 | 144000 | 3951799510 | 5510 | 5510 | 5510 | 5510 | 24 |
| 296 | 20240813 | 143900 | 3951667270 | 5510 | 5510 | 5510 | 5510 | 21 |
| 297 | 20240813 | 143800 | 3951551560 | 5510 | 5510 | 5510 | 5510 | 0 |
| 298 | 20240813 | 143700 | 3951551560 | 5510 | 5510 | 5510 | 5510 | 0 |
| 299 | 20240813 | 143600 | 3951551560 | 5510 | 5510 | 5510 | 5510 | 395 |
| 300 | 20240813 | 143500 | 3949375110 | 5490 | 5500 | 5500 | 5490 | 33 |
| 301 | 20240813 | 143400 | 3949193920 | 5500 | 5500 | 5500 | 5500 | 15 |
| 302 | 20240813 | 143300 | 3949111420 | 5490 | 5490 | 5490 | 5490 | 40 |
| 303 | 20240813 | 143200 | 3948891820 | 5490 | 5500 | 5500 | 5490 | 1599 |
| 304 | 20240813 | 143100 | 3940112440 | 5510 | 5510 | 5510 | 5510 | 0 |
| 305 | 20240813 | 143000 | 3940112440 | 5510 | 5510 | 5510 | 5510 | 41 |
| 306 | 20240813 | 142900 | 3939886530 | 5510 | 5510 | 5510 | 5510 | 41 |
| 307 | 20240813 | 142800 | 3939660620 | 5510 | 5510 | 5510 | 5510 | 65 |
| 308 | 20240813 | 142700 | 3939302470 | 5510 | 5500 | 5510 | 5500 | 27 |
| 309 | 20240813 | 142600 | 3939153740 | 5500 | 5500 | 5500 | 5500 | 1 |
| 310 | 20240813 | 142500 | 3939148240 | 5490 | 5510 | 5510 | 5490 | 1105 |
| 311 | 20240813 | 142400 | 3933070810 | 5510 | 5530 | 5530 | 5500 | 201 |
| 312 | 20240813 | 142300 | 3931963000 | 5530 | 5480 | 5530 | 5480 | 6052 |
| 313 | 20240813 | 142200 | 3898678090 | 5480 | 5480 | 5480 | 5480 | 548 |
| 314 | 20240813 | 142100 | 3895675050 | 5480 | 5490 | 5490 | 5480 | 500 |
| 315 | 20240813 | 142000 | 3892935040 | 5480 | 5480 | 5480 | 5480 | 3861 |
| 316 | 20240813 | 141900 | 3871776760 | 5480 | 5490 | 5490 | 5480 | 1450 |
| 317 | 20240813 | 141800 | 3863819700 | 5490 | 5480 | 5490 | 5480 | 132 |
| 318 | 20240813 | 141700 | 3863095450 | 5480 | 5490 | 5490 | 5480 | 1872 |
| 319 | 20240813 | 141600 | 3852818210 | 5490 | 5500 | 5500 | 5490 | 1175 |
| 320 | 20240813 | 141500 | 3846367260 | 5500 | 5500 | 5500 | 5500 | 35 |
| 321 | 20240813 | 141400 | 3846174760 | 5490 | 5500 | 5500 | 5490 | 472 |
| 322 | 20240813 | 141300 | 3843580580 | 5500 | 5500 | 5500 | 5500 | 41 |
| 323 | 20240813 | 141200 | 3843355080 | 5500 | 5490 | 5500 | 5490 | 468 |
| 324 | 20240813 | 141100 | 3840781260 | 5490 | 5500 | 5500 | 5490 | 1919 |
| 325 | 20240813 | 141000 | 3830243040 | 5500 | 5490 | 5500 | 5490 | 2122 |
| 326 | 20240813 | 140900 | 3818593030 | 5490 | 5500 | 5500 | 5490 | 4398 |
| 327 | 20240813 | 140800 | 3794427840 | 5500 | 5500 | 5500 | 5500 | 0 |
| 328 | 20240813 | 140700 | 3794427840 | 5500 | 5500 | 5500 | 5500 | 0 |
| 329 | 20240813 | 140600 | 3794427840 | 5500 | 5510 | 5510 | 5500 | 1006 |
| 330 | 20240813 | 140500 | 3788894630 | 5510 | 5510 | 5510 | 5510 | 50 |
| 331 | 20240813 | 140400 | 3788619130 | 5500 | 5510 | 5510 | 5500 | 567 |
| 332 | 20240813 | 140300 | 3785500430 | 5510 | 5500 | 5510 | 5500 | 878 |
| 333 | 20240813 | 140200 | 3780671420 | 5500 | 5510 | 5510 | 5500 | 70 |
| 334 | 20240813 | 140100 | 3780286220 | 5510 | 5510 | 5510 | 5510 | 70 |
| 335 | 20240813 | 140000 | 3779900520 | 5510 | 5510 | 5510 | 5500 | 3391 |
| 336 | 20240813 | 135900 | 3761221440 | 5510 | 5510 | 5510 | 5510 | 1 |
| 337 | 20240813 | 135800 | 3761215930 | 5520 | 5520 | 5520 | 5520 | 1 |
| 338 | 20240813 | 135700 | 3761210410 | 5520 | 5520 | 5520 | 5520 | 651 |
| 339 | 20240813 | 135600 | 3757616890 | 5520 | 5520 | 5520 | 5520 | 65 |
| 340 | 20240813 | 135500 | 3757258090 | 5530 | 5520 | 5530 | 5520 | 140 |
| 341 | 20240813 | 135400 | 3756484130 | 5520 | 5530 | 5530 | 5520 | 77 |
| 342 | 20240813 | 135300 | 3756059040 | 5530 | 5520 | 5530 | 5510 | 521 |
| 343 | 20240813 | 135200 | 3753185490 | 5530 | 5530 | 5530 | 5530 | 0 |
| 344 | 20240813 | 135100 | 3753185490 | 5530 | 5530 | 5540 | 5520 | 1257 |
| 345 | 20240813 | 135000 | 3746245850 | 5530 | 5530 | 5530 | 5530 | 149 |
| 346 | 20240813 | 134900 | 3745421880 | 5530 | 5530 | 5530 | 5530 | 8 |
| 347 | 20240813 | 134800 | 3745377640 | 5530 | 5520 | 5530 | 5520 | 171 |
| 348 | 20240813 | 134700 | 3744433260 | 5540 | 5550 | 5550 | 5540 | 128 |
| 349 | 20240813 | 134600 | 3743723130 | 5550 | 5540 | 5550 | 5540 | 1474 |
| 350 | 20240813 | 134500 | 3735557160 | 5540 | 5540 | 5540 | 5540 | 1 |
| 351 | 20240813 | 134400 | 3735551620 | 5520 | 5540 | 5550 | 5520 | 2530 |
| 352 | 20240813 | 134300 | 3721558340 | 5520 | 5540 | 5540 | 5520 | 450 |
| 353 | 20240813 | 134200 | 3719066730 | 5540 | 5540 | 5540 | 5540 | 15 |
| 354 | 20240813 | 134100 | 3718983630 | 5540 | 5540 | 5550 | 5540 | 27 |
| 355 | 20240813 | 134000 | 3718834030 | 5540 | 5540 | 5540 | 5540 | 15 |
| 356 | 20240813 | 133900 | 3718750930 | 5550 | 5540 | 5550 | 5540 | 134 |
| 357 | 20240813 | 133800 | 3718008560 | 5530 | 5530 | 5530 | 5530 | 88 |
| 358 | 20240813 | 133700 | 3717521920 | 5520 | 5530 | 5540 | 5520 | 95 |
| 359 | 20240813 | 133600 | 3716996550 | 5530 | 5550 | 5550 | 5530 | 1203 |
| 360 | 20240813 | 133500 | 3710343660 | 5550 | 5550 | 5550 | 5550 | 22 |
| 361 | 20240813 | 133400 | 3710221560 | 5550 | 5550 | 5550 | 5550 | 4 |
| 362 | 20240813 | 133300 | 3710199360 | 5520 | 5530 | 5560 | 5520 | 2901 |
| 363 | 20240813 | 133200 | 3694172580 | 5570 | 5570 | 5570 | 5570 | 3 |
| 364 | 20240813 | 133100 | 3694155870 | 5530 | 5530 | 5530 | 5530 | 2 |
| 365 | 20240813 | 133000 | 3694144810 | 5530 | 5570 | 5570 | 5530 | 116 |
| 366 | 20240813 | 132900 | 3693502280 | 5540 | 5570 | 5570 | 5540 | 1294 |
| 367 | 20240813 | 132800 | 3686333100 | 5570 | 5560 | 5570 | 5530 | 25 |
| 368 | 20240813 | 132700 | 3686194340 | 5570 | 5550 | 5570 | 5540 | 1301 |
| 369 | 20240813 | 132600 | 3678985330 | 5540 | 5560 | 5570 | 5540 | 284 |
| 370 | 20240813 | 132500 | 3677411300 | 5570 | 5550 | 5570 | 5550 | 5 |
| 371 | 20240813 | 132400 | 3677383520 | 5550 | 5550 | 5550 | 5550 | 2 |
| 372 | 20240813 | 132300 | 3677372420 | 5520 | 5530 | 5530 | 5520 | 376 |
| 373 | 20240813 | 132200 | 3675293160 | 5530 | 5530 | 5530 | 5530 | 0 |
| 374 | 20240813 | 132100 | 3675293160 | 5530 | 5530 | 5530 | 5530 | 516 |
| 375 | 20240813 | 132000 | 3672439680 | 5530 | 5540 | 5540 | 5530 | 176 |
| 376 | 20240813 | 131900 | 3671466270 | 5540 | 5530 | 5540 | 5530 | 9 |
| 377 | 20240813 | 131800 | 3671416490 | 5530 | 5560 | 5560 | 5530 | 48 |
| 378 | 20240813 | 131700 | 3671150620 | 5560 | 5550 | 5560 | 5550 | 13 |
| 379 | 20240813 | 131600 | 3671078350 | 5560 | 5560 | 5560 | 5550 | 542 |
| 380 | 20240813 | 131500 | 3668064840 | 5570 | 5550 | 5570 | 5550 | 128 |
| 381 | 20240813 | 131400 | 3667352570 | 5540 | 5530 | 5540 | 5520 | 732 |
| 382 | 20240813 | 131300 | 3663309990 | 5530 | 5530 | 5530 | 5530 | 40 |
| 383 | 20240813 | 131200 | 3663088790 | 5530 | 5550 | 5550 | 5530 | 381 |
| 384 | 20240813 | 131100 | 3660974260 | 5550 | 5540 | 5550 | 5540 | 4 |
| 385 | 20240813 | 131000 | 3660952080 | 5520 | 5530 | 5550 | 5520 | 2740 |
| 386 | 20240813 | 130900 | 3645801610 | 5550 | 5560 | 5560 | 5550 | 3 |
| 387 | 20240813 | 130800 | 3645784950 | 5560 | 5530 | 5560 | 5530 | 50 |
| 388 | 20240813 | 130700 | 3645508370 | 5560 | 5540 | 5560 | 5520 | 822 |
| 389 | 20240813 | 130600 | 3640959730 | 5540 | 5550 | 5550 | 5530 | 3164 |
| 390 | 20240813 | 130500 | 3623444520 | 5570 | 5550 | 5570 | 5540 | 4760 |
| 391 | 20240813 | 130400 | 3597064800 | 5550 | 5560 | 5560 | 5550 | 1733 |
| 392 | 20240813 | 130300 | 3587436220 | 5580 | 5580 | 5580 | 5580 | 118 |
| 393 | 20240813 | 130200 | 3586777780 | 5560 | 5570 | 5570 | 5560 | 1610 |
| 394 | 20240813 | 130100 | 3577819510 | 5570 | 5570 | 5570 | 5570 | 68 |
| 395 | 20240813 | 130000 | 3577440750 | 5590 | 5580 | 5590 | 5570 | 561 |
| 396 | 20240813 | 125900 | 3574312900 | 5590 | 5590 | 5590 | 5590 | 100 |
| 397 | 20240813 | 125800 | 3573753900 | 5580 | 5580 | 5580 | 5580 | 0 |
| 398 | 20240813 | 125700 | 3573753900 | 5580 | 5580 | 5580 | 5580 | 328 |
| 399 | 20240813 | 125600 | 3571923660 | 5580 | 5590 | 5590 | 5580 | 1612 |
| 400 | 20240813 | 125500 | 3562917720 | 5590 | 5610 | 5610 | 5590 | 689 |
| 401 | 20240813 | 125400 | 3559066150 | 5610 | 5610 | 5610 | 5610 | 3 |
| 402 | 20240813 | 125300 | 3559049320 | 5590 | 5610 | 5610 | 5590 | 3202 |
| 403 | 20240813 | 125200 | 3541110140 | 5610 | 5580 | 5650 | 5580 | 1278 |
| 404 | 20240813 | 125100 | 3533950720 | 5560 | 5560 | 5560 | 5560 | 3580 |
| 405 | 20240813 | 125000 | 3514045920 | 5570 | 5600 | 5600 | 5560 | 9436 |
| 406 | 20240813 | 124900 | 3461541450 | 5600 | 5600 | 5600 | 5580 | 5160 |
| 407 | 20240813 | 124800 | 3432704210 | 5600 | 5610 | 5610 | 5600 | 2197 |
| 408 | 20240813 | 124700 | 3420391450 | 5610 | 5630 | 5630 | 5610 | 117 |
| 409 | 20240813 | 124600 | 3419732880 | 5650 | 5650 | 5650 | 5630 | 2961 |
| 410 | 20240813 | 124500 | 3403024120 | 5650 | 5650 | 5650 | 5650 | 1 |
| 411 | 20240813 | 124400 | 3403018470 | 5660 | 5670 | 5670 | 5660 | 778 |
| 412 | 20240813 | 124300 | 3398614470 | 5670 | 5680 | 5680 | 5670 | 369 |
| 413 | 20240813 | 124200 | 3396522120 | 5670 | 5640 | 5670 | 5640 | 933 |
| 414 | 20240813 | 124100 | 3391240980 | 5660 | 5660 | 5670 | 5650 | 2361 |
| 415 | 20240813 | 124000 | 3377877660 | 5660 | 5650 | 5660 | 5650 | 2932 |
| 416 | 20240813 | 123900 | 3361291990 | 5650 | 5710 | 5720 | 5650 | 2155 |
| 417 | 20240813 | 123800 | 3349030460 | 5710 | 5620 | 5720 | 5620 | 7241 |
| 418 | 20240813 | 123700 | 3307895120 | 5600 | 5600 | 5600 | 5600 | 0 |
| 419 | 20240813 | 123600 | 3307895120 | 5600 | 5600 | 5610 | 5600 | 72 |
| 420 | 20240813 | 123500 | 3307491910 | 5600 | 5600 | 5600 | 5600 | 396 |
| 421 | 20240813 | 123400 | 3305274310 | 5600 | 5590 | 5610 | 5590 | 2679 |
| 422 | 20240813 | 123300 | 3290265950 | 5610 | 5620 | 5620 | 5590 | 4227 |
| 423 | 20240813 | 123200 | 3266598300 | 5620 | 5620 | 5620 | 5600 | 1534 |
| 424 | 20240813 | 123100 | 3257984870 | 5620 | 5640 | 5640 | 5600 | 2805 |
| 425 | 20240813 | 123000 | 3242195160 | 5650 | 5660 | 5660 | 5650 | 675 |
| 426 | 20240813 | 122900 | 3238378990 | 5660 | 5700 | 5700 | 5660 | 1547 |
| 427 | 20240813 | 122800 | 3229612390 | 5710 | 5670 | 5730 | 5670 | 4674 |
| 428 | 20240813 | 122700 | 3202951490 | 5680 | 5700 | 5700 | 5670 | 1429 |
| 429 | 20240813 | 122600 | 3194841700 | 5700 | 5710 | 5740 | 5640 | 9370 |
| 430 | 20240813 | 122500 | 3141349710 | 5710 | 5640 | 5760 | 5640 | 9992 |
| 431 | 20240813 | 122400 | 3084168310 | 5630 | 5620 | 5630 | 5620 | 1245 |
| 432 | 20240813 | 122300 | 3077165410 | 5620 | 5620 | 5620 | 5620 | 521 |
| 433 | 20240813 | 122200 | 3074237390 | 5620 | 5630 | 5630 | 5620 | 709 |
| 434 | 20240813 | 122100 | 3070245810 | 5630 | 5640 | 5640 | 5630 | 535 |
| 435 | 20240813 | 122000 | 3067232410 | 5640 | 5650 | 5650 | 5640 | 774 |
| 436 | 20240813 | 121900 | 3062866900 | 5650 | 5660 | 5660 | 5640 | 665 |
| 437 | 20240813 | 121800 | 3059109730 | 5660 | 5650 | 5660 | 5650 | 35 |
| 438 | 20240813 | 121700 | 3058911720 | 5650 | 5650 | 5650 | 5640 | 2171 |
| 439 | 20240813 | 121600 | 3046649520 | 5650 | 5680 | 5690 | 5650 | 2246 |
| 440 | 20240813 | 121500 | 3033922900 | 5680 | 5680 | 5720 | 5680 | 6941 |
| 441 | 20240813 | 121400 | 2994395870 | 5670 | 5680 | 5680 | 5670 | 1553 |
| 442 | 20240813 | 121300 | 2985575330 | 5680 | 5670 | 5680 | 5650 | 8730 |
| 443 | 20240813 | 121200 | 2936161710 | 5670 | 5660 | 5680 | 5660 | 4138 |
| 444 | 20240813 | 121100 | 2912722430 | 5660 | 5610 | 5660 | 5610 | 3723 |
| 445 | 20240813 | 121000 | 2891716380 | 5600 | 5610 | 5610 | 5600 | 304 |
| 446 | 20240813 | 120900 | 2890013970 | 5610 | 5610 | 5610 | 5590 | 745 |
| 447 | 20240813 | 120800 | 2885834560 | 5610 | 5600 | 5630 | 5590 | 731 |
| 448 | 20240813 | 120700 | 2881735570 | 5600 | 5610 | 5640 | 5560 | 7695 |
| 449 | 20240813 | 120600 | 2838591610 | 5610 | 5590 | 5610 | 5590 | 1046 |
| 450 | 20240813 | 120500 | 2832729020 | 5590 | 5590 | 5590 | 5590 | 1000 |
| 451 | 20240813 | 120400 | 2827139020 | 5590 | 5560 | 5590 | 5560 | 434 |
| 452 | 20240813 | 120300 | 2824717500 | 5560 | 5560 | 5560 | 5560 | 435 |
| 453 | 20240813 | 120200 | 2822298900 | 5560 | 5530 | 5560 | 5530 | 454 |
| 454 | 20240813 | 120100 | 2819785730 | 5520 | 5560 | 5560 | 5520 | 2924 |
| 455 | 20240813 | 120000 | 2803631590 | 5560 | 5560 | 5560 | 5560 | 0 |
| 456 | 20240813 | 115900 | 2803631590 | 5560 | 5560 | 5560 | 5560 | 125 |
| 457 | 20240813 | 115800 | 2802936590 | 5540 | 5560 | 5560 | 5540 | 1461 |
| 458 | 20240813 | 115700 | 2794822150 | 5560 | 5560 | 5560 | 5560 | 194 |
| 459 | 20240813 | 115600 | 2793743510 | 5560 | 5560 | 5560 | 5560 | 275 |
| 460 | 20240813 | 115500 | 2792214510 | 5560 | 5560 | 5560 | 5560 | 132 |
| 461 | 20240813 | 115400 | 2791480590 | 5570 | 5570 | 5570 | 5570 | 9 |
| 462 | 20240813 | 115300 | 2791430460 | 5560 | 5560 | 5570 | 5560 | 215 |
| 463 | 20240813 | 115200 | 2790234720 | 5570 | 5560 | 5570 | 5550 | 243 |
| 464 | 20240813 | 115100 | 2788881360 | 5550 | 5550 | 5600 | 5550 | 1130 |
| 465 | 20240813 | 115000 | 2782589460 | 5550 | 5570 | 5580 | 5550 | 3496 |
| 466 | 20240813 | 114900 | 2763162980 | 5580 | 5550 | 5580 | 5550 | 916 |
| 467 | 20240813 | 114800 | 2758073500 | 5540 | 5630 | 5630 | 5540 | 4543 |
| 468 | 20240813 | 114700 | 2732726700 | 5610 | 5600 | 5630 | 5600 | 1624 |
| 469 | 20240813 | 114600 | 2723619200 | 5600 | 5570 | 5600 | 5570 | 1389 |
| 470 | 20240813 | 114500 | 2715851270 | 5570 | 5560 | 5600 | 5530 | 3794 |
| 471 | 20240813 | 114400 | 2694712020 | 5570 | 5530 | 5570 | 5530 | 648 |
| 472 | 20240813 | 114300 | 2691112270 | 5520 | 5520 | 5520 | 5500 | 1993 |
| 473 | 20240813 | 114200 | 2680131800 | 5510 | 5510 | 5510 | 5510 | 743 |
| 474 | 20240813 | 114100 | 2676037870 | 5490 | 5540 | 5540 | 5480 | 2222 |
| 475 | 20240813 | 114000 | 2663839340 | 5510 | 5470 | 5530 | 5470 | 6638 |
| 476 | 20240813 | 113900 | 2627318920 | 5500 | 5550 | 5550 | 5410 | 24951 |
| 477 | 20240813 | 113800 | 2490791100 | 5520 | 5570 | 5570 | 5510 | 4716 |
| 478 | 20240813 | 113700 | 2464674680 | 5570 | 5590 | 5590 | 5570 | 796 |
| 479 | 20240813 | 113600 | 2460225150 | 5600 | 5560 | 5600 | 5560 | 1806 |
| 480 | 20240813 | 113500 | 2450134040 | 5590 | 5580 | 5590 | 5470 | 11281 |
| 481 | 20240813 | 113400 | 2387765550 | 5580 | 5610 | 5620 | 5570 | 6602 |
| 482 | 20240813 | 113300 | 2350842920 | 5620 | 5610 | 5620 | 5600 | 5887 |
| 483 | 20240813 | 113200 | 2317868940 | 5620 | 5660 | 5670 | 5620 | 3541 |
| 484 | 20240813 | 113100 | 2297917350 | 5660 | 5660 | 5660 | 5610 | 2407 |
| 485 | 20240813 | 113000 | 2284337040 | 5690 | 5610 | 5690 | 5590 | 4774 |
| 486 | 20240813 | 112900 | 2257358030 | 5580 | 5680 | 5720 | 5580 | 26594 |
| 487 | 20240813 | 112800 | 2107048670 | 5690 | 5670 | 5720 | 5670 | 4958 |
| 488 | 20240813 | 112700 | 2078789790 | 5670 | 5660 | 5690 | 5640 | 6623 |
| 489 | 20240813 | 112600 | 2041332430 | 5660 | 5780 | 5790 | 5650 | 20237 |
| 490 | 20240813 | 112500 | 1925442300 | 5780 | 5710 | 5810 | 5710 | 42938 |
| 491 | 20240813 | 112400 | 1678372440 | 5710 | 5660 | 5750 | 5630 | 36854 |
| 492 | 20240813 | 112300 | 1468517510 | 5630 | 5540 | 5870 | 5540 | 96299 |
| 493 | 20240813 | 112200 | 917887460 | 5580 | 5530 | 5580 | 5530 | 2880 |
| 494 | 20240813 | 112100 | 901875470 | 5540 | 5510 | 5540 | 5510 | 3149 |
| 495 | 20240813 | 112000 | 884461300 | 5500 | 5480 | 5500 | 5480 | 373 |
| 496 | 20240813 | 111900 | 882410000 | 5500 | 5480 | 5500 | 5480 | 521 |
| 497 | 20240813 | 111800 | 879551640 | 5470 | 5500 | 5500 | 5430 | 4365 |
| 498 | 20240813 | 111700 | 855723320 | 5530 | 5500 | 5530 | 5500 | 2876 |
| 499 | 20240813 | 111600 | 839884710 | 5490 | 5490 | 5490 | 5470 | 136 |
| 500 | 20240813 | 111500 | 839138270 | 5490 | 5490 | 5490 | 5490 | 73 |
| 501 | 20240813 | 111400 | 838737500 | 5490 | 5500 | 5500 | 5490 | 85 |
| 502 | 20240813 | 111300 | 838270180 | 5510 | 5490 | 5510 | 5470 | 2463 |
| 503 | 20240813 | 111200 | 824752290 | 5490 | 5500 | 5500 | 5480 | 5417 |
| 504 | 20240813 | 111100 | 795013110 | 5500 | 5500 | 5500 | 5500 | 0 |
| 505 | 20240813 | 111000 | 795013110 | 5500 | 5500 | 5500 | 5500 | 735 |
| 506 | 20240813 | 110900 | 790970610 | 5510 | 5510 | 5510 | 5510 | 433 |
| 507 | 20240813 | 110800 | 788584780 | 5530 | 5520 | 5530 | 5520 | 147 |
| 508 | 20240813 | 110700 | 787771960 | 5520 | 5550 | 5560 | 5520 | 1349 |
| 509 | 20240813 | 110600 | 780305010 | 5480 | 5530 | 5530 | 5470 | 9434 |
| 510 | 20240813 | 110500 | 728589620 | 5560 | 5550 | 5570 | 5550 | 1833 |
| 511 | 20240813 | 110400 | 718415530 | 5520 | 5520 | 5520 | 5520 | 593 |
| 512 | 20240813 | 110300 | 715142170 | 5560 | 5510 | 5560 | 5510 | 1680 |
| 513 | 20240813 | 110200 | 705834860 | 5510 | 5510 | 5510 | 5510 | 150 |
| 514 | 20240813 | 110100 | 705008360 | 5500 | 5500 | 5510 | 5500 | 68 |
| 515 | 20240813 | 110000 | 704634310 | 5500 | 5500 | 5500 | 5500 | 68 |
| 516 | 20240813 | 105900 | 704260310 | 5500 | 5490 | 5500 | 5490 | 2700 |
| 517 | 20240813 | 105800 | 689414140 | 5470 | 5470 | 5470 | 5470 | 945 |
| 518 | 20240813 | 105700 | 684244990 | 5470 | 5490 | 5490 | 5470 | 77 |
| 519 | 20240813 | 105600 | 683822780 | 5490 | 5450 | 5490 | 5450 | 883 |
| 520 | 20240813 | 105500 | 678990770 | 5430 | 5480 | 5490 | 5400 | 5193 |
| 521 | 20240813 | 105400 | 650801540 | 5470 | 5470 | 5470 | 5470 | 1 |
| 522 | 20240813 | 105300 | 650796070 | 5470 | 5470 | 5470 | 5470 | 0 |
| 523 | 20240813 | 105200 | 650796070 | 5470 | 5470 | 5470 | 5470 | 27 |
| 524 | 20240813 | 105100 | 650648380 | 5440 | 5470 | 5490 | 5440 | 726 |
| 525 | 20240813 | 105000 | 646694600 | 5490 | 5470 | 5490 | 5470 | 1000 |
| 526 | 20240813 | 104900 | 641205620 | 5450 | 5470 | 5470 | 5450 | 800 |
| 527 | 20240813 | 104800 | 636833620 | 5440 | 5440 | 5440 | 5430 | 2030 |
| 528 | 20240813 | 104700 | 625809560 | 5450 | 5450 | 5450 | 5450 | 511 |
| 529 | 20240813 | 104600 | 623024610 | 5430 | 5430 | 5430 | 5430 | 1085 |
| 530 | 20240813 | 104500 | 617133060 | 5410 | 5440 | 5440 | 5410 | 1789 |
| 531 | 20240813 | 104400 | 607415910 | 5440 | 5450 | 5450 | 5440 | 4023 |
| 532 | 20240813 | 104300 | 585492340 | 5450 | 5490 | 5490 | 5450 | 6647 |
| 533 | 20240813 | 104200 | 549147040 | 5490 | 5480 | 5490 | 5480 | 536 |
| 534 | 20240813 | 104100 | 546209750 | 5480 | 5560 | 5560 | 5480 | 13886 |
| 535 | 20240813 | 104000 | 469734690 | 5560 | 5520 | 5600 | 5520 | 5438 |
| 536 | 20240813 | 103900 | 439506990 | 5500 | 5500 | 5520 | 5500 | 405 |
| 537 | 20240813 | 103800 | 437279470 | 5490 | 5500 | 5520 | 5480 | 3038 |
| 538 | 20240813 | 103700 | 420533220 | 5470 | 5470 | 5470 | 5470 | 2 |
| 539 | 20240813 | 103600 | 420522280 | 5470 | 5490 | 5490 | 5470 | 1000 |
| 540 | 20240813 | 103500 | 415048900 | 5490 | 5490 | 5490 | 5490 | 0 |
| 541 | 20240813 | 103400 | 415048900 | 5490 | 5500 | 5500 | 5490 | 891 |
| 542 | 20240813 | 103300 | 410149430 | 5510 | 5510 | 5510 | 5510 | 0 |
| 543 | 20240813 | 103200 | 410149430 | 5510 | 5510 | 5510 | 5510 | 1 |
| 544 | 20240813 | 103100 | 410143920 | 5500 | 5500 | 5500 | 5500 | 6 |
| 545 | 20240813 | 103000 | 410110920 | 5500 | 5500 | 5500 | 5500 | 37 |
| 546 | 20240813 | 102900 | 409907420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 547 | 20240813 | 102800 | 409907420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 548 | 20240813 | 102700 | 409907420 | 5510 | 5510 | 5510 | 5510 | 821 |
| 549 | 20240813 | 102600 | 405383710 | 5500 | 5500 | 5500 | 5500 | 315 |
| 550 | 20240813 | 102500 | 403651210 | 5500 | 5500 | 5500 | 5500 | 52 |
| 551 | 20240813 | 102400 | 403365210 | 5500 | 5500 | 5500 | 5500 | 220 |
| 552 | 20240813 | 102300 | 402155210 | 5500 | 5500 | 5500 | 5500 | 60 |
| 553 | 20240813 | 102200 | 401825210 | 5500 | 5500 | 5500 | 5500 | 30 |
| 554 | 20240813 | 102100 | 401660210 | 5490 | 5500 | 5500 | 5490 | 496 |
| 555 | 20240813 | 102000 | 398935730 | 5500 | 5500 | 5500 | 5500 | 0 |
| 556 | 20240813 | 101900 | 398935730 | 5500 | 5500 | 5500 | 5500 | 244 |
| 557 | 20240813 | 101800 | 397593730 | 5510 | 5510 | 5510 | 5510 | 0 |
| 558 | 20240813 | 101700 | 397593730 | 5510 | 5510 | 5510 | 5500 | 431 |
| 559 | 20240813 | 101600 | 395219410 | 5510 | 5490 | 5510 | 5490 | 104 |
| 560 | 20240813 | 101500 | 394648390 | 5470 | 5470 | 5470 | 5470 | 0 |
| 561 | 20240813 | 101400 | 394648390 | 5470 | 5470 | 5470 | 5470 | 0 |
| 562 | 20240813 | 101300 | 394648390 | 5470 | 5470 | 5470 | 5470 | 14 |
| 563 | 20240813 | 101200 | 394571810 | 5470 | 5480 | 5480 | 5470 | 400 |
| 564 | 20240813 | 101100 | 392383420 | 5480 | 5490 | 5490 | 5480 | 740 |
| 565 | 20240813 | 101000 | 388324820 | 5490 | 5490 | 5490 | 5490 | 130 |
| 566 | 20240813 | 100900 | 387611120 | 5480 | 5480 | 5480 | 5480 | 78 |
| 567 | 20240813 | 100800 | 387183680 | 5480 | 5480 | 5480 | 5480 | 0 |
| 568 | 20240813 | 100700 | 387183680 | 5480 | 5480 | 5480 | 5480 | 5 |
| 569 | 20240813 | 100600 | 387156280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 570 | 20240813 | 100500 | 387156280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 571 | 20240813 | 100400 | 387156280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 572 | 20240813 | 100300 | 387156280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 573 | 20240813 | 100200 | 387156280 | 5480 | 5500 | 5500 | 5480 | 3251 |
| 574 | 20240813 | 100100 | 369329240 | 5500 | 5500 | 5500 | 5500 | 156 |
| 575 | 20240813 | 100000 | 368471240 | 5500 | 5500 | 5500 | 5500 | 20 |
| 576 | 20240813 | 095900 | 368361240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 577 | 20240813 | 095800 | 368361240 | 5500 | 5510 | 5510 | 5500 | 2750 |
| 578 | 20240813 | 095700 | 353235240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 579 | 20240813 | 095600 | 353235240 | 5500 | 5500 | 5500 | 5500 | 8 |
| 580 | 20240813 | 095500 | 353191240 | 5510 | 5510 | 5510 | 5510 | 397 |
| 581 | 20240813 | 095400 | 351003770 | 5520 | 5520 | 5520 | 5520 | 0 |
| 582 | 20240813 | 095300 | 351003770 | 5520 | 5520 | 5520 | 5520 | 0 |
| 583 | 20240813 | 095200 | 351003770 | 5520 | 5520 | 5520 | 5520 | 2 |
| 584 | 20240813 | 095100 | 350992730 | 5530 | 5530 | 5530 | 5530 | 201 |
| 585 | 20240813 | 095000 | 349881200 | 5530 | 5530 | 5530 | 5530 | 3 |
| 586 | 20240813 | 094900 | 349864610 | 5530 | 5530 | 5530 | 5530 | 1800 |
| 587 | 20240813 | 094800 | 339910610 | 5530 | 5530 | 5530 | 5530 | 7 |
| 588 | 20240813 | 094700 | 339871900 | 5500 | 5500 | 5500 | 5500 | 467 |
| 589 | 20240813 | 094600 | 337303400 | 5530 | 5480 | 5530 | 5480 | 595 |
| 590 | 20240813 | 094500 | 334017780 | 5480 | 5480 | 5480 | 5480 | 0 |
| 591 | 20240813 | 094400 | 334017780 | 5480 | 5480 | 5480 | 5480 | 80 |
| 592 | 20240813 | 094300 | 333579380 | 5470 | 5500 | 5500 | 5470 | 38 |
| 593 | 20240813 | 094200 | 333370440 | 5500 | 5490 | 5500 | 5490 | 613 |
| 594 | 20240813 | 094100 | 330001100 | 5460 | 5460 | 5460 | 5460 | 500 |
| 595 | 20240813 | 094000 | 327271100 | 5460 | 5470 | 5480 | 5460 | 899 |
| 596 | 20240813 | 093900 | 322347620 | 5460 | 5460 | 5470 | 5440 | 1354 |
| 597 | 20240813 | 093800 | 314962780 | 5460 | 5450 | 5460 | 5450 | 4549 |
| 598 | 20240813 | 093700 | 290167060 | 5450 | 5480 | 5480 | 5450 | 7292 |
| 599 | 20240813 | 093600 | 250422230 | 5480 | 5460 | 5480 | 5460 | 1356 |
| 600 | 20240813 | 093500 | 243012010 | 5460 | 5470 | 5470 | 5460 | 381 |
| 601 | 20240813 | 093400 | 240929140 | 5470 | 5460 | 5470 | 5450 | 1820 |
| 602 | 20240813 | 093300 | 231001170 | 5460 | 5460 | 5460 | 5450 | 1111 |
| 603 | 20240813 | 093200 | 224941610 | 5460 | 5470 | 5470 | 5460 | 218 |
| 604 | 20240813 | 093100 | 223751150 | 5470 | 5450 | 5470 | 5450 | 802 |
| 605 | 20240813 | 093000 | 219380230 | 5450 | 5480 | 5480 | 5450 | 2191 |
| 606 | 20240813 | 092900 | 207424670 | 5480 | 5490 | 5490 | 5480 | 102 |
| 607 | 20240813 | 092800 | 206865280 | 5490 | 5490 | 5490 | 5490 | 146 |
| 608 | 20240813 | 092700 | 206063740 | 5490 | 5490 | 5490 | 5490 | 80 |
| 609 | 20240813 | 092600 | 205624540 | 5490 | 5490 | 5490 | 5480 | 1596 |
| 610 | 20240813 | 092500 | 196873640 | 5470 | 5480 | 5480 | 5470 | 1513 |
| 611 | 20240813 | 092400 | 188584400 | 5480 | 5520 | 5520 | 5480 | 5622 |
| 612 | 20240813 | 092300 | 157687520 | 5500 | 5520 | 5520 | 5500 | 7254 |
| 613 | 20240813 | 092200 | 117778390 | 5520 | 5530 | 5530 | 5520 | 676 |
| 614 | 20240813 | 092100 | 114045110 | 5530 | 5530 | 5530 | 5530 | 25 |
| 615 | 20240813 | 092000 | 113906860 | 5530 | 5540 | 5540 | 5530 | 717 |
| 616 | 20240813 | 091900 | 109939690 | 5530 | 5530 | 5530 | 5530 | 100 |
| 617 | 20240813 | 091800 | 109386690 | 5530 | 5540 | 5540 | 5530 | 276 |
| 618 | 20240813 | 091700 | 107857700 | 5530 | 5530 | 5530 | 5530 | 181 |
| 619 | 20240813 | 091600 | 106856770 | 5530 | 5530 | 5530 | 5530 | 74 |
| 620 | 20240813 | 091500 | 106447550 | 5520 | 5540 | 5540 | 5520 | 602 |
| 621 | 20240813 | 091400 | 103123860 | 5540 | 5530 | 5540 | 5530 | 753 |
| 622 | 20240813 | 091300 | 98959470 | 5540 | 5540 | 5540 | 5530 | 109 |
| 623 | 20240813 | 091200 | 98355690 | 5540 | 5530 | 5540 | 5530 | 1060 |
| 624 | 20240813 | 091100 | 92492390 | 5520 | 5510 | 5520 | 5510 | 355 |
| 625 | 20240813 | 091000 | 90533030 | 5510 | 5510 | 5520 | 5510 | 846 |
| 626 | 20240813 | 090900 | 85869100 | 5500 | 5510 | 5510 | 5500 | 2022 |
| 627 | 20240813 | 090800 | 74728880 | 5520 | 5520 | 5520 | 5520 | 320 |
| 628 | 20240813 | 090700 | 72962480 | 5520 | 5500 | 5520 | 5500 | 911 |
| 629 | 20240813 | 090600 | 67946700 | 5500 | 5510 | 5510 | 5500 | 308 |
| 630 | 20240813 | 090500 | 66252620 | 5510 | 5510 | 5510 | 5500 | 6500 |
| 631 | 20240813 | 090400 | 30494860 | 5500 | 5500 | 5540 | 5500 | 2085 |
| 632 | 20240813 | 090300 | 18989280 | 5540 | 5500 | 5540 | 5500 | 556 |
| 633 | 20240813 | 090200 | 15921110 | 5480 | 5500 | 5500 | 5480 | 168 |
| 634 | 20240813 | 090100 | 14997920 | 5500 | 5470 | 5500 | 5460 | 1030 |
| 635 | 20240813 | 090000 | 9373860 | 5460 | 5460 | 5460 | 5460 | 1466 |