30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 190200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 10520 |
| 3 | 20240813 | 190100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 4 | 20240813 | 190000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 5 | 20240813 | 185900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 6 | 20240813 | 185800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 7 | 20240813 | 185700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 8 | 20240813 | 185600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 9 | 20240813 | 185500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 10 | 20240813 | 185400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 11 | 20240813 | 185300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 12 | 20240813 | 185200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 13 | 20240813 | 185100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 14 | 20240813 | 185000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 15 | 20240813 | 184900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 16 | 20240813 | 184800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 17 | 20240813 | 184700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 18 | 20240813 | 184600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 19 | 20240813 | 184500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 20 | 20240813 | 184400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 21 | 20240813 | 184300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 22 | 20240813 | 184200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 23 | 20240813 | 184100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 24 | 20240813 | 184000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 25 | 20240813 | 183900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 26 | 20240813 | 183800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 27 | 20240813 | 183700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 28 | 20240813 | 183600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 29 | 20240813 | 183500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 30 | 20240813 | 183400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 31 | 20240813 | 183300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 32 | 20240813 | 183200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 10520 |
| 33 | 20240813 | 183100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 34 | 20240813 | 183000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 35 | 20240813 | 182900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 36 | 20240813 | 182800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 37 | 20240813 | 182700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 38 | 20240813 | 182600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 39 | 20240813 | 182500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 40 | 20240813 | 182400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 41 | 20240813 | 182300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 42 | 20240813 | 182200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 43 | 20240813 | 182100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 44 | 20240813 | 182000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 45 | 20240813 | 181900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 46 | 20240813 | 181800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 47 | 20240813 | 181700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 48 | 20240813 | 181600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 49 | 20240813 | 181500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 50 | 20240813 | 181400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 51 | 20240813 | 181300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 52 | 20240813 | 181200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 53 | 20240813 | 181100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 54 | 20240813 | 181000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 55 | 20240813 | 180900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 56 | 20240813 | 180800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 57 | 20240813 | 180700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 58 | 20240813 | 180600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 59 | 20240813 | 180500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 60 | 20240813 | 180400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 61 | 20240813 | 180300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 62 | 20240813 | 180200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 10520 |
| 63 | 20240813 | 180100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 64 | 20240813 | 180000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 65 | 20240813 | 175900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 66 | 20240813 | 175800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 67 | 20240813 | 175700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 68 | 20240813 | 175600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 69 | 20240813 | 175500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 70 | 20240813 | 175400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 71 | 20240813 | 175300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 72 | 20240813 | 175200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 73 | 20240813 | 175100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 74 | 20240813 | 175000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 75 | 20240813 | 174900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 76 | 20240813 | 174800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 77 | 20240813 | 174700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 78 | 20240813 | 174600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 79 | 20240813 | 174500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 80 | 20240813 | 174400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 81 | 20240813 | 174300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 82 | 20240813 | 174200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 83 | 20240813 | 174100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 84 | 20240813 | 174000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 85 | 20240813 | 173900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 86 | 20240813 | 173800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 87 | 20240813 | 173700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 88 | 20240813 | 173600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 89 | 20240813 | 173500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 90 | 20240813 | 173400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 91 | 20240813 | 173300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 92 | 20240813 | 173200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 10520 |
| 93 | 20240813 | 173100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 94 | 20240813 | 173000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 95 | 20240813 | 172900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 96 | 20240813 | 172800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 97 | 20240813 | 172700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 98 | 20240813 | 172600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 99 | 20240813 | 172500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 100 | 20240813 | 172400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 101 | 20240813 | 172300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 102 | 20240813 | 172200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 103 | 20240813 | 172100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 104 | 20240813 | 172000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 105 | 20240813 | 171900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 106 | 20240813 | 171800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 107 | 20240813 | 171700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 108 | 20240813 | 171600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 109 | 20240813 | 171500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 110 | 20240813 | 171400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 111 | 20240813 | 171300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 112 | 20240813 | 171200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 113 | 20240813 | 171100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 114 | 20240813 | 171000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 115 | 20240813 | 170900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 116 | 20240813 | 170800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 117 | 20240813 | 170700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 118 | 20240813 | 170600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 119 | 20240813 | 170500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 120 | 20240813 | 170400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 121 | 20240813 | 170300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 122 | 20240813 | 170200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 10520 |
| 123 | 20240813 | 170100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 124 | 20240813 | 170000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 125 | 20240813 | 165900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 126 | 20240813 | 165800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 127 | 20240813 | 165700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 128 | 20240813 | 165600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 129 | 20240813 | 165500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 130 | 20240813 | 165400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 131 | 20240813 | 165300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 132 | 20240813 | 165200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 133 | 20240813 | 165100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 134 | 20240813 | 165000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 135 | 20240813 | 164900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 136 | 20240813 | 164800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 137 | 20240813 | 164700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 138 | 20240813 | 164600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 139 | 20240813 | 164500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 140 | 20240813 | 164400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 141 | 20240813 | 164300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 142 | 20240813 | 164200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 143 | 20240813 | 164100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 144 | 20240813 | 164000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 145 | 20240813 | 163900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 146 | 20240813 | 163800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 147 | 20240813 | 163700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 148 | 20240813 | 163600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 149 | 20240813 | 163500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 150 | 20240813 | 163400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 151 | 20240813 | 163300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 152 | 20240813 | 163200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 10520 |
| 153 | 20240813 | 163100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 154 | 20240813 | 163000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 155 | 20240813 | 162900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 156 | 20240813 | 162800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 157 | 20240813 | 162700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 158 | 20240813 | 162600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 159 | 20240813 | 162500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 160 | 20240813 | 162400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 161 | 20240813 | 162300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 162 | 20240813 | 162200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 163 | 20240813 | 162100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 164 | 20240813 | 162000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 165 | 20240813 | 161900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 166 | 20240813 | 161800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 167 | 20240813 | 161700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 168 | 20240813 | 161600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 169 | 20240813 | 161500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 170 | 20240813 | 161400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 171 | 20240813 | 161300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 172 | 20240813 | 161200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 173 | 20240813 | 161100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 174 | 20240813 | 161000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 175 | 20240813 | 160900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 176 | 20240813 | 160800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 177 | 20240813 | 160700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 178 | 20240813 | 160600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 179 | 20240813 | 160500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 180 | 20240813 | 160400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 181 | 20240813 | 160300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 182 | 20240813 | 160200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 10520 |
| 183 | 20240813 | 160100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 184 | 20240813 | 160000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 185 | 20240813 | 155900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 186 | 20240813 | 155800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 187 | 20240813 | 155700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 188 | 20240813 | 155600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 189 | 20240813 | 155500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 190 | 20240813 | 155400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 191 | 20240813 | 155300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 192 | 20240813 | 155200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 193 | 20240813 | 155100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 194 | 20240813 | 155000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 195 | 20240813 | 154900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 196 | 20240813 | 154800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 197 | 20240813 | 154700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 198 | 20240813 | 154600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 199 | 20240813 | 154500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 200 | 20240813 | 154400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 201 | 20240813 | 154300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 202 | 20240813 | 154200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 203 | 20240813 | 154100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 204 | 20240813 | 154000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 205 | 20240813 | 153900 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 206 | 20240813 | 153800 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 207 | 20240813 | 153700 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 208 | 20240813 | 153600 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 209 | 20240813 | 153500 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 210 | 20240813 | 153400 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 211 | 20240813 | 153300 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 212 | 20240813 | 153200 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 10520 |
| 213 | 20240813 | 153100 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 0 |
| 214 | 20240813 | 153000 | 3898961950 | 5860 | 5860 | 5860 | 5860 | 10520 |
| 215 | 20240813 | 152900 | 3837314750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 216 | 20240813 | 152800 | 3837314750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 217 | 20240813 | 152700 | 3837314750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 218 | 20240813 | 152600 | 3837314750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 219 | 20240813 | 152500 | 3837314750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 220 | 20240813 | 152400 | 3837314750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 221 | 20240813 | 152300 | 3837314750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 222 | 20240813 | 152200 | 3837314750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 223 | 20240813 | 152100 | 3837314750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 224 | 20240813 | 152000 | 3837314750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 225 | 20240813 | 151900 | 3837314750 | 5880 | 5880 | 5890 | 5860 | 2165 |
| 226 | 20240813 | 151800 | 3824585060 | 5860 | 5870 | 5870 | 5860 | 863 |
| 227 | 20240813 | 151700 | 3819523200 | 5890 | 5880 | 5890 | 5870 | 1836 |
| 228 | 20240813 | 151600 | 3808744440 | 5890 | 5880 | 5890 | 5880 | 2 |
| 229 | 20240813 | 151500 | 3808732670 | 5880 | 5880 | 5880 | 5880 | 1816 |
| 230 | 20240813 | 151400 | 3798054590 | 5880 | 5880 | 5880 | 5880 | 393 |
| 231 | 20240813 | 151300 | 3795743750 | 5880 | 5880 | 5880 | 5880 | 70 |
| 232 | 20240813 | 151200 | 3795332150 | 5880 | 5880 | 5880 | 5880 | 500 |
| 233 | 20240813 | 151100 | 3792392150 | 5890 | 5900 | 5900 | 5890 | 1322 |
| 234 | 20240813 | 151000 | 3784605550 | 5890 | 5900 | 5900 | 5890 | 578 |
| 235 | 20240813 | 150900 | 3781197040 | 5900 | 5910 | 5920 | 5900 | 2106 |
| 236 | 20240813 | 150800 | 3768755750 | 5910 | 5900 | 5920 | 5880 | 2101 |
| 237 | 20240813 | 150700 | 3756351420 | 5900 | 5880 | 5900 | 5870 | 2920 |
| 238 | 20240813 | 150600 | 3739176750 | 5880 | 5880 | 5880 | 5880 | 200 |
| 239 | 20240813 | 150500 | 3738000750 | 5880 | 5880 | 5880 | 5880 | 67 |
| 240 | 20240813 | 150400 | 3737606790 | 5880 | 5880 | 5890 | 5880 | 667 |
| 241 | 20240813 | 150300 | 3733682490 | 5880 | 5880 | 5890 | 5880 | 60 |
| 242 | 20240813 | 150200 | 3733329650 | 5890 | 5870 | 5890 | 5870 | 376 |
| 243 | 20240813 | 150100 | 3731121300 | 5870 | 5880 | 5880 | 5870 | 750 |
| 244 | 20240813 | 150000 | 3726713200 | 5890 | 5890 | 5890 | 5870 | 4 |
| 245 | 20240813 | 145900 | 3726689680 | 5890 | 5880 | 5890 | 5880 | 449 |
| 246 | 20240813 | 145800 | 3724049340 | 5860 | 5880 | 5880 | 5860 | 699 |
| 247 | 20240813 | 145700 | 3719953180 | 5870 | 5870 | 5870 | 5870 | 436 |
| 248 | 20240813 | 145600 | 3717393860 | 5870 | 5890 | 5890 | 5870 | 1014 |
| 249 | 20240813 | 145500 | 3711436190 | 5890 | 5880 | 5890 | 5880 | 128 |
| 250 | 20240813 | 145400 | 3710682750 | 5880 | 5890 | 5890 | 5880 | 173 |
| 251 | 20240813 | 145300 | 3709665500 | 5900 | 5900 | 5900 | 5900 | 1 |
| 252 | 20240813 | 145200 | 3709659600 | 5900 | 5890 | 5900 | 5870 | 663 |
| 253 | 20240813 | 145100 | 3705763020 | 5910 | 5900 | 5910 | 5900 | 1215 |
| 254 | 20240813 | 145000 | 3698594390 | 5900 | 5880 | 5900 | 5880 | 683 |
| 255 | 20240813 | 144900 | 3694572380 | 5880 | 5880 | 5890 | 5880 | 816 |
| 256 | 20240813 | 144800 | 3689769460 | 5880 | 5880 | 5890 | 5880 | 91 |
| 257 | 20240813 | 144700 | 3689234370 | 5870 | 5870 | 5870 | 5870 | 0 |
| 258 | 20240813 | 144600 | 3689234370 | 5870 | 5880 | 5890 | 5870 | 281 |
| 259 | 20240813 | 144500 | 3687582880 | 5890 | 5870 | 5890 | 5870 | 13 |
| 260 | 20240813 | 144400 | 3687506540 | 5890 | 5890 | 5890 | 5880 | 693 |
| 261 | 20240813 | 144300 | 3683431270 | 5890 | 5890 | 5890 | 5880 | 43 |
| 262 | 20240813 | 144200 | 3683178400 | 5880 | 5890 | 5900 | 5880 | 721 |
| 263 | 20240813 | 144100 | 3678931750 | 5890 | 5890 | 5890 | 5880 | 310 |
| 264 | 20240813 | 144000 | 3677108850 | 5890 | 5890 | 5900 | 5880 | 450 |
| 265 | 20240813 | 143900 | 3674462410 | 5890 | 5890 | 5890 | 5880 | 315 |
| 266 | 20240813 | 143800 | 3672607160 | 5890 | 5870 | 5890 | 5870 | 1216 |
| 267 | 20240813 | 143700 | 3665469180 | 5890 | 5890 | 5890 | 5880 | 34 |
| 268 | 20240813 | 143600 | 3665269240 | 5890 | 5890 | 5890 | 5890 | 0 |
| 269 | 20240813 | 143500 | 3665269240 | 5890 | 5890 | 5890 | 5890 | 537 |
| 270 | 20240813 | 143400 | 3662106310 | 5890 | 5890 | 5890 | 5890 | 263 |
| 271 | 20240813 | 143300 | 3660557240 | 5890 | 5880 | 5890 | 5880 | 951 |
| 272 | 20240813 | 143200 | 3654957840 | 5880 | 5880 | 5880 | 5870 | 654 |
| 273 | 20240813 | 143100 | 3651112550 | 5880 | 5870 | 5880 | 5870 | 1608 |
| 274 | 20240813 | 143000 | 3641673580 | 5880 | 5880 | 5880 | 5870 | 97 |
| 275 | 20240813 | 142900 | 3641103870 | 5880 | 5880 | 5880 | 5880 | 4 |
| 276 | 20240813 | 142800 | 3641080350 | 5880 | 5880 | 5880 | 5870 | 142 |
| 277 | 20240813 | 142700 | 3640246770 | 5880 | 5890 | 5890 | 5880 | 53 |
| 278 | 20240813 | 142600 | 3639935100 | 5870 | 5900 | 5900 | 5870 | 2236 |
| 279 | 20240813 | 142500 | 3626805670 | 5890 | 5880 | 5890 | 5880 | 726 |
| 280 | 20240813 | 142400 | 3622531680 | 5890 | 5900 | 5900 | 5880 | 8 |
| 281 | 20240813 | 142300 | 3622484570 | 5900 | 5880 | 5900 | 5880 | 909 |
| 282 | 20240813 | 142200 | 3617133590 | 5880 | 5880 | 5880 | 5870 | 2008 |
| 283 | 20240813 | 142100 | 3605330160 | 5880 | 5870 | 5880 | 5870 | 1258 |
| 284 | 20240813 | 142000 | 3597945100 | 5870 | 5870 | 5870 | 5840 | 1021 |
| 285 | 20240813 | 141900 | 3591952160 | 5870 | 5860 | 5870 | 5860 | 6 |
| 286 | 20240813 | 141800 | 3591916950 | 5860 | 5870 | 5870 | 5860 | 207 |
| 287 | 20240813 | 141700 | 3590703860 | 5870 | 5870 | 5870 | 5870 | 2000 |
| 288 | 20240813 | 141600 | 3578963860 | 5870 | 5870 | 5870 | 5870 | 2 |
| 289 | 20240813 | 141500 | 3578952120 | 5840 | 5880 | 5880 | 5840 | 3654 |
| 290 | 20240813 | 141400 | 3557528760 | 5870 | 5860 | 5880 | 5860 | 2808 |
| 291 | 20240813 | 141300 | 3541057520 | 5860 | 5850 | 5860 | 5850 | 1129 |
| 292 | 20240813 | 141200 | 3534452860 | 5860 | 5860 | 5860 | 5860 | 7 |
| 293 | 20240813 | 141100 | 3534411840 | 5860 | 5840 | 5860 | 5840 | 2972 |
| 294 | 20240813 | 141000 | 3517037640 | 5840 | 5850 | 5850 | 5840 | 509 |
| 295 | 20240813 | 140900 | 3514065060 | 5850 | 5850 | 5850 | 5850 | 2 |
| 296 | 20240813 | 140800 | 3514053360 | 5840 | 5850 | 5850 | 5840 | 112 |
| 297 | 20240813 | 140700 | 3513399270 | 5840 | 5840 | 5840 | 5840 | 2 |
| 298 | 20240813 | 140600 | 3513387590 | 5840 | 5840 | 5840 | 5830 | 301 |
| 299 | 20240813 | 140500 | 3511632140 | 5830 | 5830 | 5830 | 5830 | 2 |
| 300 | 20240813 | 140400 | 3511620480 | 5830 | 5830 | 5830 | 5830 | 0 |
| 301 | 20240813 | 140300 | 3511620480 | 5830 | 5830 | 5830 | 5830 | 300 |
| 302 | 20240813 | 140200 | 3509871480 | 5840 | 5840 | 5840 | 5840 | 2017 |
| 303 | 20240813 | 140100 | 3498092200 | 5850 | 5850 | 5850 | 5850 | 25 |
| 304 | 20240813 | 140000 | 3497945950 | 5850 | 5850 | 5850 | 5850 | 15 |
| 305 | 20240813 | 135900 | 3497858200 | 5850 | 5840 | 5850 | 5840 | 4714 |
| 306 | 20240813 | 135800 | 3470328420 | 5840 | 5840 | 5840 | 5840 | 6 |
| 307 | 20240813 | 135700 | 3470293380 | 5840 | 5840 | 5840 | 5840 | 5 |
| 308 | 20240813 | 135600 | 3470264180 | 5840 | 5830 | 5840 | 5830 | 23 |
| 309 | 20240813 | 135500 | 3470130040 | 5830 | 5820 | 5830 | 5820 | 280 |
| 310 | 20240813 | 135400 | 3468500430 | 5830 | 5830 | 5830 | 5830 | 1 |
| 311 | 20240813 | 135300 | 3468494600 | 5830 | 5840 | 5840 | 5830 | 325 |
| 312 | 20240813 | 135200 | 3466599840 | 5840 | 5840 | 5840 | 5840 | 20 |
| 313 | 20240813 | 135100 | 3466483040 | 5840 | 5840 | 5840 | 5840 | 0 |
| 314 | 20240813 | 135000 | 3466483040 | 5840 | 5840 | 5840 | 5840 | 725 |
| 315 | 20240813 | 134900 | 3462249040 | 5840 | 5840 | 5840 | 5840 | 110 |
| 316 | 20240813 | 134800 | 3461606640 | 5840 | 5840 | 5840 | 5840 | 10 |
| 317 | 20240813 | 134700 | 3461548240 | 5840 | 5840 | 5840 | 5840 | 11 |
| 318 | 20240813 | 134600 | 3461484000 | 5830 | 5850 | 5850 | 5810 | 1032 |
| 319 | 20240813 | 134500 | 3455487220 | 5850 | 5850 | 5850 | 5850 | 1 |
| 320 | 20240813 | 134400 | 3455481370 | 5840 | 5820 | 5840 | 5820 | 2448 |
| 321 | 20240813 | 134300 | 3441185190 | 5820 | 5820 | 5820 | 5820 | 693 |
| 322 | 20240813 | 134200 | 3437151930 | 5840 | 5840 | 5840 | 5840 | 0 |
| 323 | 20240813 | 134100 | 3437151930 | 5840 | 5840 | 5840 | 5840 | 55 |
| 324 | 20240813 | 134000 | 3436830730 | 5820 | 5820 | 5820 | 5810 | 2050 |
| 325 | 20240813 | 133900 | 3424900220 | 5810 | 5810 | 5810 | 5810 | 562 |
| 326 | 20240813 | 133800 | 3421635000 | 5810 | 5840 | 5840 | 5810 | 254 |
| 327 | 20240813 | 133700 | 3420159000 | 5840 | 5840 | 5840 | 5840 | 1 |
| 328 | 20240813 | 133600 | 3420153160 | 5840 | 5840 | 5840 | 5840 | 0 |
| 329 | 20240813 | 133500 | 3420153160 | 5840 | 5840 | 5840 | 5840 | 1 |
| 330 | 20240813 | 133400 | 3420147320 | 5850 | 5850 | 5850 | 5850 | 0 |
| 331 | 20240813 | 133300 | 3420147320 | 5850 | 5850 | 5850 | 5850 | 3 |
| 332 | 20240813 | 133200 | 3420129770 | 5850 | 5840 | 5850 | 5840 | 1319 |
| 333 | 20240813 | 133100 | 3412419010 | 5840 | 5820 | 5840 | 5820 | 1285 |
| 334 | 20240813 | 133000 | 3404927590 | 5820 | 5820 | 5820 | 5800 | 12 |
| 335 | 20240813 | 132900 | 3404857840 | 5820 | 5810 | 5820 | 5800 | 501 |
| 336 | 20240813 | 132800 | 3401949710 | 5820 | 5820 | 5820 | 5820 | 561 |
| 337 | 20240813 | 132700 | 3398684690 | 5820 | 5820 | 5820 | 5820 | 13 |
| 338 | 20240813 | 132600 | 3398609030 | 5810 | 5810 | 5810 | 5810 | 186 |
| 339 | 20240813 | 132500 | 3397528370 | 5810 | 5810 | 5810 | 5810 | 358 |
| 340 | 20240813 | 132400 | 3395448390 | 5810 | 5800 | 5810 | 5800 | 600 |
| 341 | 20240813 | 132300 | 3391967390 | 5800 | 5800 | 5800 | 5800 | 122 |
| 342 | 20240813 | 132200 | 3391259790 | 5800 | 5800 | 5810 | 5800 | 166 |
| 343 | 20240813 | 132100 | 3390296980 | 5810 | 5810 | 5810 | 5810 | 19 |
| 344 | 20240813 | 132000 | 3390186590 | 5810 | 5800 | 5810 | 5800 | 1199 |
| 345 | 20240813 | 131900 | 3383232330 | 5810 | 5810 | 5810 | 5810 | 151 |
| 346 | 20240813 | 131800 | 3382355020 | 5810 | 5810 | 5810 | 5810 | 577 |
| 347 | 20240813 | 131700 | 3379002650 | 5810 | 5810 | 5810 | 5810 | 539 |
| 348 | 20240813 | 131600 | 3375871060 | 5810 | 5820 | 5820 | 5810 | 15 |
| 349 | 20240813 | 131500 | 3375783860 | 5820 | 5810 | 5820 | 5800 | 348 |
| 350 | 20240813 | 131400 | 3373758540 | 5800 | 5810 | 5810 | 5800 | 2496 |
| 351 | 20240813 | 131300 | 3359276780 | 5810 | 5810 | 5810 | 5810 | 30 |
| 352 | 20240813 | 131200 | 3359102480 | 5810 | 5810 | 5810 | 5810 | 640 |
| 353 | 20240813 | 131100 | 3355384080 | 5810 | 5800 | 5810 | 5800 | 2024 |
| 354 | 20240813 | 131000 | 3343640640 | 5810 | 5820 | 5820 | 5800 | 1173 |
| 355 | 20240813 | 130900 | 3336825530 | 5800 | 5800 | 5800 | 5800 | 0 |
| 356 | 20240813 | 130800 | 3336825530 | 5800 | 5820 | 5820 | 5800 | 17364 |
| 357 | 20240813 | 130700 | 3236052590 | 5820 | 5820 | 5820 | 5820 | 1 |
| 358 | 20240813 | 130600 | 3236046770 | 5830 | 5830 | 5830 | 5830 | 10 |
| 359 | 20240813 | 130500 | 3235988470 | 5830 | 5830 | 5830 | 5820 | 578 |
| 360 | 20240813 | 130400 | 3232619840 | 5830 | 5830 | 5830 | 5830 | 0 |
| 361 | 20240813 | 130300 | 3232619840 | 5830 | 5830 | 5830 | 5830 | 366 |
| 362 | 20240813 | 130200 | 3230486060 | 5830 | 5830 | 5830 | 5830 | 767 |
| 363 | 20240813 | 130100 | 3226014450 | 5830 | 5830 | 5830 | 5830 | 915 |
| 364 | 20240813 | 130000 | 3220680000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 365 | 20240813 | 125900 | 3220680000 | 5860 | 5860 | 5860 | 5860 | 1 |
| 366 | 20240813 | 125800 | 3220674140 | 5830 | 5840 | 5840 | 5830 | 1282 |
| 367 | 20240813 | 125700 | 3213187280 | 5860 | 5840 | 5860 | 5840 | 248 |
| 368 | 20240813 | 125600 | 3211734960 | 5840 | 5870 | 5870 | 5840 | 910 |
| 369 | 20240813 | 125500 | 3206413430 | 5870 | 5870 | 5870 | 5850 | 38 |
| 370 | 20240813 | 125400 | 3206191090 | 5860 | 5850 | 5860 | 5850 | 30 |
| 371 | 20240813 | 125300 | 3206015490 | 5850 | 5850 | 5850 | 5850 | 60 |
| 372 | 20240813 | 125200 | 3205664490 | 5850 | 5870 | 5870 | 5850 | 158 |
| 373 | 20240813 | 125100 | 3204740050 | 5850 | 5860 | 5860 | 5850 | 1263 |
| 374 | 20240813 | 125000 | 3197340330 | 5860 | 5880 | 5880 | 5860 | 118 |
| 375 | 20240813 | 124900 | 3196648760 | 5860 | 5860 | 5860 | 5860 | 30 |
| 376 | 20240813 | 124800 | 3196472960 | 5880 | 5880 | 5880 | 5880 | 123 |
| 377 | 20240813 | 124700 | 3195749720 | 5880 | 5880 | 5880 | 5880 | 790 |
| 378 | 20240813 | 124600 | 3191104520 | 5870 | 5870 | 5870 | 5870 | 106 |
| 379 | 20240813 | 124500 | 3190482300 | 5860 | 5870 | 5870 | 5860 | 26 |
| 380 | 20240813 | 124400 | 3190329740 | 5870 | 5870 | 5870 | 5870 | 0 |
| 381 | 20240813 | 124300 | 3190329740 | 5870 | 5870 | 5870 | 5870 | 5 |
| 382 | 20240813 | 124200 | 3190300390 | 5870 | 5870 | 5870 | 5870 | 176 |
| 383 | 20240813 | 124100 | 3189267270 | 5860 | 5860 | 5860 | 5860 | 270 |
| 384 | 20240813 | 124000 | 3187685070 | 5870 | 5870 | 5870 | 5870 | 100 |
| 385 | 20240813 | 123900 | 3187098070 | 5880 | 5880 | 5880 | 5880 | 0 |
| 386 | 20240813 | 123800 | 3187098070 | 5880 | 5880 | 5880 | 5880 | 10 |
| 387 | 20240813 | 123700 | 3187039270 | 5880 | 5880 | 5880 | 5880 | 1 |
| 388 | 20240813 | 123600 | 3187033390 | 5860 | 5860 | 5860 | 5860 | 0 |
| 389 | 20240813 | 123500 | 3187033390 | 5860 | 5860 | 5860 | 5860 | 121 |
| 390 | 20240813 | 123400 | 3186324330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 391 | 20240813 | 123300 | 3186324330 | 5860 | 5860 | 5860 | 5860 | 100 |
| 392 | 20240813 | 123200 | 3185738330 | 5870 | 5870 | 5870 | 5870 | 100 |
| 393 | 20240813 | 123100 | 3185151330 | 5860 | 5870 | 5870 | 5860 | 120 |
| 394 | 20240813 | 123000 | 3184447930 | 5870 | 5870 | 5870 | 5870 | 0 |
| 395 | 20240813 | 122900 | 3184447930 | 5870 | 5850 | 5870 | 5850 | 3776 |
| 396 | 20240813 | 122800 | 3162341950 | 5850 | 5850 | 5850 | 5850 | 2 |
| 397 | 20240813 | 122700 | 3162330250 | 5850 | 5840 | 5850 | 5840 | 1017 |
| 398 | 20240813 | 122600 | 3156390850 | 5840 | 5840 | 5840 | 5840 | 9 |
| 399 | 20240813 | 122500 | 3156338290 | 5830 | 5830 | 5830 | 5830 | 1 |
| 400 | 20240813 | 122400 | 3156332460 | 5850 | 5850 | 5850 | 5850 | 2 |
| 401 | 20240813 | 122300 | 3156320760 | 5850 | 5850 | 5850 | 5850 | 1 |
| 402 | 20240813 | 122200 | 3156314910 | 5830 | 5840 | 5840 | 5830 | 1058 |
| 403 | 20240813 | 122100 | 3150141960 | 5840 | 5840 | 5840 | 5840 | 972 |
| 404 | 20240813 | 122000 | 3144465480 | 5840 | 5840 | 5840 | 5840 | 45 |
| 405 | 20240813 | 121900 | 3144202680 | 5840 | 5840 | 5840 | 5840 | 1033 |
| 406 | 20240813 | 121800 | 3138169960 | 5840 | 5840 | 5840 | 5840 | 15 |
| 407 | 20240813 | 121700 | 3138082360 | 5850 | 5850 | 5850 | 5850 | 0 |
| 408 | 20240813 | 121600 | 3138082360 | 5850 | 5840 | 5850 | 5840 | 248 |
| 409 | 20240813 | 121500 | 3136631580 | 5850 | 5850 | 5850 | 5850 | 21 |
| 410 | 20240813 | 121400 | 3136508730 | 5830 | 5830 | 5830 | 5830 | 0 |
| 411 | 20240813 | 121300 | 3136508730 | 5830 | 5830 | 5840 | 5830 | 92 |
| 412 | 20240813 | 121200 | 3135972250 | 5840 | 5840 | 5840 | 5840 | 600 |
| 413 | 20240813 | 121100 | 3132468250 | 5840 | 5830 | 5840 | 5830 | 567 |
| 414 | 20240813 | 121000 | 3129157640 | 5830 | 5830 | 5830 | 5830 | 57 |
| 415 | 20240813 | 120900 | 3128825330 | 5830 | 5850 | 5850 | 5830 | 87 |
| 416 | 20240813 | 120800 | 3128316500 | 5850 | 5850 | 5850 | 5850 | 0 |
| 417 | 20240813 | 120700 | 3128316500 | 5850 | 5840 | 5850 | 5840 | 60 |
| 418 | 20240813 | 120600 | 3127965700 | 5850 | 5850 | 5850 | 5850 | 0 |
| 419 | 20240813 | 120500 | 3127965700 | 5850 | 5850 | 5850 | 5850 | 94 |
| 420 | 20240813 | 120400 | 3127415800 | 5830 | 5830 | 5830 | 5830 | 0 |
| 421 | 20240813 | 120300 | 3127415800 | 5830 | 5830 | 5830 | 5830 | 0 |
| 422 | 20240813 | 120200 | 3127415800 | 5830 | 5830 | 5830 | 5830 | 100 |
| 423 | 20240813 | 120100 | 3126832800 | 5830 | 5830 | 5830 | 5830 | 1000 |
| 424 | 20240813 | 120000 | 3121002800 | 5850 | 5850 | 5850 | 5850 | 0 |
| 425 | 20240813 | 115900 | 3121002800 | 5850 | 5850 | 5850 | 5850 | 0 |
| 426 | 20240813 | 115800 | 3121002800 | 5850 | 5830 | 5850 | 5830 | 607 |
| 427 | 20240813 | 115700 | 3117455980 | 5830 | 5830 | 5830 | 5830 | 2 |
| 428 | 20240813 | 115600 | 3117444320 | 5820 | 5820 | 5820 | 5820 | 67 |
| 429 | 20240813 | 115500 | 3117054380 | 5840 | 5830 | 5840 | 5830 | 3264 |
| 430 | 20240813 | 115400 | 3098023540 | 5840 | 5840 | 5840 | 5840 | 497 |
| 431 | 20240813 | 115300 | 3095121060 | 5830 | 5840 | 5840 | 5830 | 590 |
| 432 | 20240813 | 115200 | 3091679860 | 5840 | 5850 | 5850 | 5840 | 834 |
| 433 | 20240813 | 115100 | 3086809200 | 5850 | 5860 | 5860 | 5850 | 99 |
| 434 | 20240813 | 115000 | 3086230040 | 5860 | 5850 | 5860 | 5850 | 15 |
| 435 | 20240813 | 114900 | 3086142280 | 5860 | 5860 | 5860 | 5860 | 57 |
| 436 | 20240813 | 114800 | 3085808260 | 5840 | 5840 | 5860 | 5840 | 13 |
| 437 | 20240813 | 114700 | 3085732320 | 5820 | 5850 | 5850 | 5820 | 10 |
| 438 | 20240813 | 114600 | 3085674030 | 5850 | 5860 | 5860 | 5850 | 1030 |
| 439 | 20240813 | 114500 | 3079648230 | 5860 | 5860 | 5860 | 5860 | 5 |
| 440 | 20240813 | 114400 | 3079618930 | 5860 | 5860 | 5860 | 5860 | 234 |
| 441 | 20240813 | 114300 | 3078247690 | 5860 | 5860 | 5860 | 5860 | 126 |
| 442 | 20240813 | 114200 | 3077509330 | 5870 | 5850 | 5870 | 5850 | 566 |
| 443 | 20240813 | 114100 | 3074196230 | 5850 | 5860 | 5860 | 5850 | 168 |
| 444 | 20240813 | 114000 | 3073212810 | 5860 | 5850 | 5860 | 5850 | 290 |
| 445 | 20240813 | 113900 | 3071516210 | 5860 | 5860 | 5860 | 5860 | 11 |
| 446 | 20240813 | 113800 | 3071451750 | 5860 | 5860 | 5860 | 5850 | 19 |
| 447 | 20240813 | 113700 | 3071340420 | 5860 | 5840 | 5860 | 5840 | 922 |
| 448 | 20240813 | 113600 | 3065942570 | 5840 | 5840 | 5840 | 5840 | 365 |
| 449 | 20240813 | 113500 | 3063810970 | 5830 | 5830 | 5830 | 5830 | 10 |
| 450 | 20240813 | 113400 | 3063752670 | 5830 | 5830 | 5830 | 5820 | 523 |
| 451 | 20240813 | 113300 | 3060704580 | 5830 | 5830 | 5830 | 5830 | 100 |
| 452 | 20240813 | 113200 | 3060121580 | 5830 | 5840 | 5840 | 5830 | 201 |
| 453 | 20240813 | 113100 | 3058949720 | 5840 | 5830 | 5840 | 5820 | 134 |
| 454 | 20240813 | 113000 | 3058168380 | 5830 | 5810 | 5830 | 5810 | 837 |
| 455 | 20240813 | 112900 | 3053298310 | 5830 | 5830 | 5830 | 5820 | 456 |
| 456 | 20240813 | 112800 | 3050642150 | 5830 | 5830 | 5830 | 5810 | 321 |
| 457 | 20240813 | 112700 | 3048774980 | 5830 | 5830 | 5830 | 5820 | 509 |
| 458 | 20240813 | 112600 | 3045812540 | 5830 | 5820 | 5830 | 5810 | 702 |
| 459 | 20240813 | 112500 | 3041731890 | 5810 | 5820 | 5820 | 5810 | 1100 |
| 460 | 20240813 | 112400 | 3035332460 | 5820 | 5820 | 5830 | 5820 | 1083 |
| 461 | 20240813 | 112300 | 3029029300 | 5830 | 5850 | 5850 | 5830 | 694 |
| 462 | 20240813 | 112200 | 3024981140 | 5870 | 5870 | 5870 | 5840 | 494 |
| 463 | 20240813 | 112100 | 3022096060 | 5850 | 5850 | 5880 | 5850 | 1149 |
| 464 | 20240813 | 112000 | 3015374380 | 5860 | 5850 | 5860 | 5850 | 2175 |
| 465 | 20240813 | 111900 | 3002649630 | 5850 | 5860 | 5860 | 5850 | 369 |
| 466 | 20240813 | 111800 | 3000489150 | 5870 | 5880 | 5880 | 5860 | 261 |
| 467 | 20240813 | 111700 | 2998958990 | 5880 | 5880 | 5900 | 5880 | 305 |
| 468 | 20240813 | 111600 | 2997162910 | 5900 | 5880 | 5900 | 5850 | 2325 |
| 469 | 20240813 | 111500 | 2983531960 | 5890 | 5910 | 5910 | 5890 | 1510 |
| 470 | 20240813 | 111400 | 2974635890 | 5890 | 5890 | 5890 | 5880 | 851 |
| 471 | 20240813 | 111300 | 2969623520 | 5870 | 5890 | 5890 | 5870 | 3 |
| 472 | 20240813 | 111200 | 2969605870 | 5890 | 5880 | 5890 | 5870 | 52 |
| 473 | 20240813 | 111100 | 2969300560 | 5870 | 5880 | 5880 | 5870 | 424 |
| 474 | 20240813 | 111000 | 2966811290 | 5860 | 5880 | 5880 | 5860 | 138 |
| 475 | 20240813 | 110900 | 2966001140 | 5880 | 5880 | 5880 | 5870 | 172 |
| 476 | 20240813 | 110800 | 2964990770 | 5890 | 5860 | 5900 | 5860 | 105 |
| 477 | 20240813 | 110700 | 2964375030 | 5900 | 5870 | 5900 | 5860 | 1046 |
| 478 | 20240813 | 110600 | 2958244930 | 5870 | 5870 | 5890 | 5860 | 1222 |
| 479 | 20240813 | 110500 | 2951078570 | 5870 | 5910 | 5910 | 5870 | 1446 |
| 480 | 20240813 | 110400 | 2942554740 | 5950 | 5930 | 5950 | 5930 | 258 |
| 481 | 20240813 | 110300 | 2941020600 | 5940 | 5920 | 5940 | 5870 | 1200 |
| 482 | 20240813 | 110200 | 2933950340 | 5920 | 5980 | 5980 | 5910 | 4858 |
| 483 | 20240813 | 110100 | 2905058420 | 5980 | 6000 | 6000 | 5970 | 4111 |
| 484 | 20240813 | 110000 | 2880438240 | 5990 | 5980 | 5990 | 5950 | 5121 |
| 485 | 20240813 | 105900 | 2849859800 | 5980 | 5860 | 6040 | 5860 | 24811 |
| 486 | 20240813 | 105800 | 2701808510 | 5860 | 5860 | 5870 | 5840 | 210 |
| 487 | 20240813 | 105700 | 2700579330 | 5860 | 5820 | 5870 | 5820 | 2008 |
| 488 | 20240813 | 105600 | 2688852800 | 5820 | 5830 | 5830 | 5820 | 604 |
| 489 | 20240813 | 105500 | 2685337330 | 5830 | 5810 | 5830 | 5810 | 559 |
| 490 | 20240813 | 105400 | 2682088000 | 5810 | 5820 | 5820 | 5810 | 628 |
| 491 | 20240813 | 105300 | 2678439270 | 5820 | 5820 | 5820 | 5800 | 747 |
| 492 | 20240813 | 105200 | 2674104570 | 5810 | 5800 | 5810 | 5780 | 4033 |
| 493 | 20240813 | 105100 | 2650723190 | 5800 | 5820 | 5820 | 5790 | 14278 |
| 494 | 20240813 | 105000 | 2567884640 | 5820 | 5820 | 5820 | 5820 | 2135 |
| 495 | 20240813 | 104900 | 2555458940 | 5830 | 5830 | 5830 | 5820 | 2089 |
| 496 | 20240813 | 104800 | 2543282030 | 5830 | 5850 | 5850 | 5830 | 1078 |
| 497 | 20240813 | 104700 | 2536986610 | 5840 | 5850 | 5850 | 5840 | 355 |
| 498 | 20240813 | 104600 | 2534913400 | 5850 | 5850 | 5850 | 5850 | 217 |
| 499 | 20240813 | 104500 | 2533643950 | 5850 | 5850 | 5850 | 5850 | 89 |
| 500 | 20240813 | 104400 | 2533123300 | 5850 | 5850 | 5850 | 5840 | 1122 |
| 501 | 20240813 | 104300 | 2526562100 | 5860 | 5860 | 5860 | 5860 | 46 |
| 502 | 20240813 | 104200 | 2526292540 | 5860 | 5870 | 5870 | 5860 | 208 |
| 503 | 20240813 | 104100 | 2525073160 | 5860 | 5860 | 5870 | 5850 | 637 |
| 504 | 20240813 | 104000 | 2521339500 | 5850 | 5840 | 5850 | 5840 | 57 |
| 505 | 20240813 | 103900 | 2521006100 | 5830 | 5870 | 5870 | 5830 | 1639 |
| 506 | 20240813 | 103800 | 2511435730 | 5870 | 5870 | 5870 | 5860 | 947 |
| 507 | 20240813 | 103700 | 2505876990 | 5870 | 5860 | 5870 | 5860 | 145 |
| 508 | 20240813 | 103600 | 2505026780 | 5860 | 5860 | 5860 | 5860 | 1 |
| 509 | 20240813 | 103500 | 2505020920 | 5860 | 5840 | 5860 | 5830 | 274 |
| 510 | 20240813 | 103400 | 2503421410 | 5840 | 5850 | 5850 | 5830 | 1685 |
| 511 | 20240813 | 103300 | 2493585990 | 5850 | 5850 | 5860 | 5850 | 335 |
| 512 | 20240813 | 103200 | 2491625220 | 5850 | 5850 | 5850 | 5850 | 11 |
| 513 | 20240813 | 103100 | 2491560870 | 5860 | 5860 | 5880 | 5850 | 2844 |
| 514 | 20240813 | 103000 | 2474917720 | 5860 | 5860 | 5860 | 5860 | 701 |
| 515 | 20240813 | 102900 | 2470809860 | 5860 | 5870 | 5870 | 5860 | 527 |
| 516 | 20240813 | 102800 | 2467716920 | 5870 | 5860 | 5870 | 5860 | 8 |
| 517 | 20240813 | 102700 | 2467670030 | 5860 | 5870 | 5870 | 5860 | 2931 |
| 518 | 20240813 | 102600 | 2450486150 | 5870 | 5880 | 5880 | 5870 | 1487 |
| 519 | 20240813 | 102500 | 2441754420 | 5880 | 5890 | 5890 | 5870 | 7013 |
| 520 | 20240813 | 102400 | 2400549560 | 5890 | 5890 | 5890 | 5890 | 675 |
| 521 | 20240813 | 102300 | 2396573810 | 5890 | 5910 | 5910 | 5890 | 11295 |
| 522 | 20240813 | 102200 | 2329899530 | 5910 | 5920 | 5920 | 5910 | 1589 |
| 523 | 20240813 | 102100 | 2320508020 | 5920 | 5910 | 5920 | 5910 | 4648 |
| 524 | 20240813 | 102000 | 2293030810 | 5920 | 5930 | 5930 | 5920 | 2185 |
| 525 | 20240813 | 101900 | 2280094120 | 5930 | 5940 | 5940 | 5930 | 85 |
| 526 | 20240813 | 101800 | 2279589970 | 5940 | 5930 | 5940 | 5930 | 1412 |
| 527 | 20240813 | 101700 | 2271206660 | 5930 | 5930 | 5930 | 5930 | 4634 |
| 528 | 20240813 | 101600 | 2243727040 | 5930 | 5930 | 5930 | 5930 | 460 |
| 529 | 20240813 | 101500 | 2240999240 | 5930 | 5940 | 5940 | 5930 | 13 |
| 530 | 20240813 | 101400 | 2240922040 | 5940 | 5920 | 5940 | 5920 | 57 |
| 531 | 20240813 | 101300 | 2240583580 | 5920 | 5920 | 5920 | 5920 | 309 |
| 532 | 20240813 | 101200 | 2238754300 | 5920 | 5910 | 5920 | 5910 | 418 |
| 533 | 20240813 | 101100 | 2236281740 | 5920 | 5940 | 5940 | 5910 | 1577 |
| 534 | 20240813 | 101000 | 2226944660 | 5920 | 5920 | 5920 | 5910 | 3311 |
| 535 | 20240813 | 100900 | 2207343690 | 5920 | 5940 | 5940 | 5920 | 847 |
| 536 | 20240813 | 100800 | 2202329330 | 5940 | 5910 | 5940 | 5910 | 980 |
| 537 | 20240813 | 100700 | 2196526280 | 5910 | 5920 | 5930 | 5910 | 4284 |
| 538 | 20240813 | 100600 | 2171190610 | 5920 | 5920 | 5930 | 5910 | 2502 |
| 539 | 20240813 | 100500 | 2156382500 | 5910 | 5910 | 5910 | 5900 | 1558 |
| 540 | 20240813 | 100400 | 2147184600 | 5910 | 5910 | 5910 | 5900 | 1063 |
| 541 | 20240813 | 100300 | 2140903770 | 5920 | 5910 | 5920 | 5910 | 2255 |
| 542 | 20240813 | 100200 | 2127576710 | 5920 | 5920 | 5920 | 5920 | 448 |
| 543 | 20240813 | 100100 | 2124924550 | 5920 | 5920 | 5920 | 5920 | 6869 |
| 544 | 20240813 | 100000 | 2084260070 | 5920 | 5930 | 5940 | 5920 | 2095 |
| 545 | 20240813 | 095900 | 2071844210 | 5930 | 5930 | 5950 | 5930 | 3637 |
| 546 | 20240813 | 095800 | 2050254660 | 5940 | 5940 | 5940 | 5930 | 5073 |
| 547 | 20240813 | 095700 | 2020123920 | 5940 | 5950 | 5950 | 5940 | 558 |
| 548 | 20240813 | 095600 | 2016804390 | 5950 | 5950 | 5950 | 5940 | 831 |
| 549 | 20240813 | 095500 | 2011865660 | 5950 | 5960 | 5970 | 5950 | 1298 |
| 550 | 20240813 | 095400 | 2004124140 | 5950 | 5930 | 5950 | 5930 | 710 |
| 551 | 20240813 | 095300 | 1999906250 | 5930 | 5960 | 5960 | 5930 | 744 |
| 552 | 20240813 | 095200 | 1995487350 | 5960 | 5950 | 5960 | 5950 | 376 |
| 553 | 20240813 | 095100 | 1993247020 | 5940 | 5950 | 5950 | 5920 | 1918 |
| 554 | 20240813 | 095000 | 1981865100 | 5950 | 5950 | 5960 | 5940 | 906 |
| 555 | 20240813 | 094900 | 1976476460 | 5960 | 5970 | 5970 | 5960 | 75 |
| 556 | 20240813 | 094800 | 1976028960 | 5980 | 5980 | 5980 | 5950 | 221 |
| 557 | 20240813 | 094700 | 1974713380 | 5980 | 5970 | 5980 | 5970 | 200 |
| 558 | 20240813 | 094600 | 1973518920 | 5980 | 5980 | 5980 | 5980 | 186 |
| 559 | 20240813 | 094500 | 1972406640 | 5980 | 5970 | 5980 | 5940 | 774 |
| 560 | 20240813 | 094400 | 1967792370 | 5970 | 5980 | 5980 | 5950 | 412 |
| 561 | 20240813 | 094300 | 1965333790 | 5970 | 5950 | 5970 | 5930 | 1320 |
| 562 | 20240813 | 094200 | 1957471550 | 5950 | 5910 | 5950 | 5910 | 5583 |
| 563 | 20240813 | 094100 | 1924369150 | 5910 | 5940 | 5940 | 5910 | 5728 |
| 564 | 20240813 | 094000 | 1890499820 | 5940 | 5940 | 5950 | 5920 | 7794 |
| 565 | 20240813 | 093900 | 1844308390 | 5930 | 5980 | 5980 | 5930 | 4156 |
| 566 | 20240813 | 093800 | 1819548350 | 5970 | 5950 | 5970 | 5950 | 536 |
| 567 | 20240813 | 093700 | 1816353680 | 5940 | 5920 | 5980 | 5920 | 2232 |
| 568 | 20240813 | 093600 | 1803083550 | 5920 | 5990 | 5990 | 5920 | 12958 |
| 569 | 20240813 | 093500 | 1725892400 | 5990 | 6010 | 6010 | 5990 | 10245 |
| 570 | 20240813 | 093400 | 1664402400 | 6010 | 6020 | 6020 | 6010 | 1227 |
| 571 | 20240813 | 093300 | 1657022460 | 6020 | 6020 | 6030 | 6020 | 3996 |
| 572 | 20240813 | 093200 | 1632964610 | 6020 | 6030 | 6030 | 6020 | 399 |
| 573 | 20240813 | 093100 | 1630558650 | 6030 | 6020 | 6040 | 6020 | 1406 |
| 574 | 20240813 | 093000 | 1622093290 | 6020 | 6050 | 6050 | 6020 | 9354 |
| 575 | 20240813 | 092900 | 1565646600 | 6050 | 6050 | 6060 | 6050 | 918 |
| 576 | 20240813 | 092800 | 1560092510 | 6050 | 6050 | 6060 | 6040 | 5645 |
| 577 | 20240813 | 092700 | 1525939500 | 6060 | 6080 | 6100 | 6060 | 10694 |
| 578 | 20240813 | 092600 | 1461037870 | 6080 | 6080 | 6090 | 6080 | 2697 |
| 579 | 20240813 | 092500 | 1444639420 | 6100 | 6100 | 6100 | 6090 | 13518 |
| 580 | 20240813 | 092400 | 1362203720 | 6100 | 6110 | 6110 | 6100 | 4960 |
| 581 | 20240813 | 092300 | 1331937550 | 6110 | 6100 | 6110 | 6100 | 4531 |
| 582 | 20240813 | 092200 | 1304286280 | 6110 | 6110 | 6120 | 6100 | 3841 |
| 583 | 20240813 | 092100 | 1280811410 | 6110 | 6100 | 6130 | 6100 | 5417 |
| 584 | 20240813 | 092000 | 1247750250 | 6110 | 6100 | 6110 | 6100 | 3046 |
| 585 | 20240813 | 091900 | 1229169130 | 6100 | 6130 | 6130 | 6090 | 6782 |
| 586 | 20240813 | 091800 | 1187754800 | 6130 | 6130 | 6130 | 6120 | 1465 |
| 587 | 20240813 | 091700 | 1178787540 | 6120 | 6130 | 6130 | 6120 | 6912 |
| 588 | 20240813 | 091600 | 1136462690 | 6130 | 6120 | 6130 | 6120 | 3751 |
| 589 | 20240813 | 091500 | 1113493780 | 6120 | 6190 | 6200 | 6110 | 30014 |
| 590 | 20240813 | 091400 | 928846830 | 6200 | 6170 | 6200 | 6170 | 16779 |
| 591 | 20240813 | 091300 | 825008440 | 6160 | 6170 | 6180 | 6140 | 32000 |
| 592 | 20240813 | 091200 | 627811870 | 6180 | 6140 | 6180 | 6130 | 26842 |
| 593 | 20240813 | 091100 | 462643170 | 6140 | 6120 | 6140 | 6090 | 7356 |
| 594 | 20240813 | 091000 | 417608250 | 6120 | 6080 | 6120 | 6060 | 13387 |
| 595 | 20240813 | 090900 | 336053400 | 6100 | 6070 | 6100 | 6070 | 5603 |
| 596 | 20240813 | 090800 | 301944260 | 6080 | 6070 | 6080 | 6050 | 2253 |
| 597 | 20240813 | 090700 | 288277130 | 6070 | 6060 | 6090 | 6040 | 3496 |
| 598 | 20240813 | 090600 | 267059270 | 6040 | 6050 | 6080 | 6030 | 8363 |
| 599 | 20240813 | 090500 | 216420540 | 6070 | 6050 | 6080 | 6040 | 3586 |
| 600 | 20240813 | 090400 | 194668830 | 6040 | 6050 | 6050 | 6020 | 6373 |
| 601 | 20240813 | 090300 | 156148780 | 6030 | 6070 | 6080 | 6030 | 9324 |
| 602 | 20240813 | 090200 | 99662840 | 6070 | 6060 | 6080 | 6030 | 3538 |
| 603 | 20240813 | 090100 | 78198250 | 6070 | 6070 | 6070 | 6020 | 3665 |
| 604 | 20240813 | 090000 | 56022610 | 6050 | 6000 | 6070 | 6000 | 8388 |