33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 192200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 5918 |
| 3 | 20240813 | 192100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 4 | 20240813 | 192000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 5 | 20240813 | 191900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 6 | 20240813 | 191800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 7 | 20240813 | 191700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 8 | 20240813 | 191600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 9 | 20240813 | 191500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 10 | 20240813 | 191400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 11 | 20240813 | 191300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 12 | 20240813 | 191200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 13 | 20240813 | 191100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 14 | 20240813 | 191000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 15 | 20240813 | 190900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 16 | 20240813 | 190800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 17 | 20240813 | 190700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 18 | 20240813 | 190600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 19 | 20240813 | 190500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 20 | 20240813 | 190400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 21 | 20240813 | 190300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 22 | 20240813 | 190200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 23 | 20240813 | 190100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 24 | 20240813 | 190000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 25 | 20240813 | 185900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 26 | 20240813 | 185800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 27 | 20240813 | 185700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 28 | 20240813 | 185600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 29 | 20240813 | 185500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 30 | 20240813 | 185400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 31 | 20240813 | 185300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 32 | 20240813 | 185200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 5918 |
| 33 | 20240813 | 185100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 34 | 20240813 | 185000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 35 | 20240813 | 184900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 36 | 20240813 | 184800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 37 | 20240813 | 184700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 38 | 20240813 | 184600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 39 | 20240813 | 184500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 40 | 20240813 | 184400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 41 | 20240813 | 184300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 42 | 20240813 | 184200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 43 | 20240813 | 184100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 44 | 20240813 | 184000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 45 | 20240813 | 183900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 46 | 20240813 | 183800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 47 | 20240813 | 183700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 48 | 20240813 | 183600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 49 | 20240813 | 183500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 50 | 20240813 | 183400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 51 | 20240813 | 183300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 52 | 20240813 | 183200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 53 | 20240813 | 183100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 54 | 20240813 | 183000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 55 | 20240813 | 182900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 56 | 20240813 | 182800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 57 | 20240813 | 182700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 58 | 20240813 | 182600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 59 | 20240813 | 182500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 60 | 20240813 | 182400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 61 | 20240813 | 182300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 62 | 20240813 | 182200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 5918 |
| 63 | 20240813 | 182100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 64 | 20240813 | 182000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 65 | 20240813 | 181900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 66 | 20240813 | 181800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 67 | 20240813 | 181700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 68 | 20240813 | 181600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 69 | 20240813 | 181500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 70 | 20240813 | 181400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 71 | 20240813 | 181300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 72 | 20240813 | 181200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 73 | 20240813 | 181100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 74 | 20240813 | 181000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 75 | 20240813 | 180900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 76 | 20240813 | 180800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 77 | 20240813 | 180700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 78 | 20240813 | 180600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 79 | 20240813 | 180500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 80 | 20240813 | 180400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 81 | 20240813 | 180300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 82 | 20240813 | 180200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 83 | 20240813 | 180100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 84 | 20240813 | 180000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 85 | 20240813 | 175900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 86 | 20240813 | 175800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 87 | 20240813 | 175700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 88 | 20240813 | 175600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 89 | 20240813 | 175500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 90 | 20240813 | 175400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 91 | 20240813 | 175300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 92 | 20240813 | 175200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 5918 |
| 93 | 20240813 | 175100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 94 | 20240813 | 175000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 95 | 20240813 | 174900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 96 | 20240813 | 174800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 97 | 20240813 | 174700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 98 | 20240813 | 174600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 99 | 20240813 | 174500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 100 | 20240813 | 174400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 101 | 20240813 | 174300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 102 | 20240813 | 174200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 103 | 20240813 | 174100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 104 | 20240813 | 174000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 105 | 20240813 | 173900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 106 | 20240813 | 173800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 107 | 20240813 | 173700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 108 | 20240813 | 173600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 109 | 20240813 | 173500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 110 | 20240813 | 173400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 111 | 20240813 | 173300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 112 | 20240813 | 173200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 113 | 20240813 | 173100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 114 | 20240813 | 173000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 115 | 20240813 | 172900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 116 | 20240813 | 172800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 117 | 20240813 | 172700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 118 | 20240813 | 172600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 119 | 20240813 | 172500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 120 | 20240813 | 172400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 121 | 20240813 | 172300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 122 | 20240813 | 172200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 5918 |
| 123 | 20240813 | 172100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 124 | 20240813 | 172000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 125 | 20240813 | 171900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 126 | 20240813 | 171800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 127 | 20240813 | 171700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 128 | 20240813 | 171600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 129 | 20240813 | 171500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 130 | 20240813 | 171400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 131 | 20240813 | 171300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 132 | 20240813 | 171200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 133 | 20240813 | 171100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 134 | 20240813 | 171000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 135 | 20240813 | 170900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 136 | 20240813 | 170800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 137 | 20240813 | 170700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 138 | 20240813 | 170600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 139 | 20240813 | 170500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 140 | 20240813 | 170400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 141 | 20240813 | 170300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 142 | 20240813 | 170200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 143 | 20240813 | 170100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 144 | 20240813 | 170000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 145 | 20240813 | 165900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 146 | 20240813 | 165800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 147 | 20240813 | 165700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 148 | 20240813 | 165600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 149 | 20240813 | 165500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 150 | 20240813 | 165400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 151 | 20240813 | 165300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 152 | 20240813 | 165200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 5918 |
| 153 | 20240813 | 165100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 154 | 20240813 | 165000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 155 | 20240813 | 164900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 156 | 20240813 | 164800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 157 | 20240813 | 164700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 158 | 20240813 | 164600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 159 | 20240813 | 164500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 160 | 20240813 | 164400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 161 | 20240813 | 164300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 162 | 20240813 | 164200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 163 | 20240813 | 164100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 164 | 20240813 | 164000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 165 | 20240813 | 163900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 166 | 20240813 | 163800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 167 | 20240813 | 163700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 168 | 20240813 | 163600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 169 | 20240813 | 163500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 170 | 20240813 | 163400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 171 | 20240813 | 163300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 172 | 20240813 | 163200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 173 | 20240813 | 163100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 174 | 20240813 | 163000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 175 | 20240813 | 162900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 176 | 20240813 | 162800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 177 | 20240813 | 162700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 178 | 20240813 | 162600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 179 | 20240813 | 162500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 180 | 20240813 | 162400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 181 | 20240813 | 162300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 182 | 20240813 | 162200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 5918 |
| 183 | 20240813 | 162100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 184 | 20240813 | 162000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 185 | 20240813 | 161900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 186 | 20240813 | 161800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 187 | 20240813 | 161700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 188 | 20240813 | 161600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 189 | 20240813 | 161500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 190 | 20240813 | 161400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 191 | 20240813 | 161300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 192 | 20240813 | 161200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 193 | 20240813 | 161100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 194 | 20240813 | 161000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 195 | 20240813 | 160900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 196 | 20240813 | 160800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 197 | 20240813 | 160700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 198 | 20240813 | 160600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 199 | 20240813 | 160500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 200 | 20240813 | 160400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 201 | 20240813 | 160300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 202 | 20240813 | 160200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 203 | 20240813 | 160100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 204 | 20240813 | 160000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 205 | 20240813 | 155900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 206 | 20240813 | 155800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 207 | 20240813 | 155700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 208 | 20240813 | 155600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 209 | 20240813 | 155500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 210 | 20240813 | 155400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 211 | 20240813 | 155300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 212 | 20240813 | 155200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 5918 |
| 213 | 20240813 | 155100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 214 | 20240813 | 155000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 215 | 20240813 | 154900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 216 | 20240813 | 154800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 217 | 20240813 | 154700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 218 | 20240813 | 154600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 219 | 20240813 | 154500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 220 | 20240813 | 154400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 221 | 20240813 | 154300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 222 | 20240813 | 154200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 223 | 20240813 | 154100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 224 | 20240813 | 154000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 225 | 20240813 | 153900 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 226 | 20240813 | 153800 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 227 | 20240813 | 153700 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 228 | 20240813 | 153600 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 229 | 20240813 | 153500 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 230 | 20240813 | 153400 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 231 | 20240813 | 153300 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 232 | 20240813 | 153200 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 233 | 20240813 | 153100 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 0 |
| 234 | 20240813 | 153000 | 1619790320 | 15690 | 15690 | 15690 | 15690 | 5918 |
| 235 | 20240813 | 152900 | 1526936900 | 15750 | 15750 | 15750 | 15750 | 0 |
| 236 | 20240813 | 152800 | 1526936900 | 15750 | 15750 | 15750 | 15750 | 0 |
| 237 | 20240813 | 152700 | 1526936900 | 15750 | 15750 | 15750 | 15750 | 0 |
| 238 | 20240813 | 152600 | 1526936900 | 15750 | 15750 | 15750 | 15750 | 0 |
| 239 | 20240813 | 152500 | 1526936900 | 15750 | 15750 | 15750 | 15750 | 0 |
| 240 | 20240813 | 152400 | 1526936900 | 15750 | 15750 | 15750 | 15750 | 0 |
| 241 | 20240813 | 152300 | 1526936900 | 15750 | 15750 | 15750 | 15750 | 0 |
| 242 | 20240813 | 152200 | 1526936900 | 15750 | 15750 | 15750 | 15750 | 0 |
| 243 | 20240813 | 152100 | 1526936900 | 15750 | 15750 | 15750 | 15750 | 0 |
| 244 | 20240813 | 152000 | 1526936900 | 15750 | 15750 | 15750 | 15750 | 0 |
| 245 | 20240813 | 151900 | 1526936900 | 15750 | 15690 | 15750 | 15610 | 1980 |
| 246 | 20240813 | 151800 | 1495816780 | 15700 | 15660 | 15710 | 15600 | 1327 |
| 247 | 20240813 | 151700 | 1475060110 | 15710 | 15680 | 15720 | 15660 | 267 |
| 248 | 20240813 | 151600 | 1470869410 | 15680 | 15710 | 15710 | 15610 | 455 |
| 249 | 20240813 | 151500 | 1463740260 | 15710 | 15710 | 15710 | 15690 | 296 |
| 250 | 20240813 | 151400 | 1459090170 | 15700 | 15690 | 15730 | 15690 | 867 |
| 251 | 20240813 | 151300 | 1445474460 | 15700 | 15670 | 15700 | 15610 | 760 |
| 252 | 20240813 | 151200 | 1433558550 | 15670 | 15670 | 15670 | 15670 | 76 |
| 253 | 20240813 | 151100 | 1432367630 | 15670 | 15640 | 15680 | 15610 | 1301 |
| 254 | 20240813 | 151000 | 1411993950 | 15630 | 15550 | 15650 | 15550 | 623 |
| 255 | 20240813 | 150900 | 1402264740 | 15560 | 15530 | 15650 | 15530 | 1361 |
| 256 | 20240813 | 150800 | 1381102720 | 15530 | 15540 | 15540 | 15530 | 77 |
| 257 | 20240813 | 150700 | 1379906560 | 15540 | 15540 | 15540 | 15540 | 75 |
| 258 | 20240813 | 150600 | 1378741060 | 15540 | 15540 | 15540 | 15530 | 340 |
| 259 | 20240813 | 150500 | 1373457470 | 15540 | 15530 | 15540 | 15530 | 201 |
| 260 | 20240813 | 150400 | 1370335150 | 15530 | 15530 | 15530 | 15530 | 37 |
| 261 | 20240813 | 150300 | 1369760540 | 15540 | 15540 | 15540 | 15540 | 3 |
| 262 | 20240813 | 150200 | 1369713920 | 15530 | 15530 | 15530 | 15530 | 105 |
| 263 | 20240813 | 150100 | 1368083270 | 15530 | 15530 | 15530 | 15530 | 101 |
| 264 | 20240813 | 150000 | 1366514740 | 15530 | 15530 | 15530 | 15530 | 109 |
| 265 | 20240813 | 145900 | 1364821970 | 15530 | 15530 | 15530 | 15530 | 45 |
| 266 | 20240813 | 145800 | 1364123120 | 15550 | 15540 | 15550 | 15540 | 551 |
| 267 | 20240813 | 145700 | 1355559040 | 15540 | 15540 | 15540 | 15540 | 0 |
| 268 | 20240813 | 145600 | 1355559040 | 15540 | 15560 | 15560 | 15540 | 12 |
| 269 | 20240813 | 145500 | 1355372540 | 15560 | 15540 | 15560 | 15540 | 15 |
| 270 | 20240813 | 145400 | 1355139240 | 15550 | 15570 | 15570 | 15550 | 118 |
| 271 | 20240813 | 145300 | 1353304320 | 15570 | 15570 | 15570 | 15570 | 12 |
| 272 | 20240813 | 145200 | 1353117480 | 15570 | 15600 | 15600 | 15560 | 10 |
| 273 | 20240813 | 145100 | 1352961550 | 15560 | 15550 | 15560 | 15550 | 595 |
| 274 | 20240813 | 145000 | 1343706500 | 15550 | 15550 | 15550 | 15550 | 9 |
| 275 | 20240813 | 144900 | 1343566550 | 15550 | 15550 | 15550 | 15550 | 0 |
| 276 | 20240813 | 144800 | 1343566550 | 15550 | 15550 | 15550 | 15550 | 81 |
| 277 | 20240813 | 144700 | 1342307000 | 15540 | 15540 | 15550 | 15540 | 84 |
| 278 | 20240813 | 144600 | 1341000970 | 15540 | 15540 | 15540 | 15540 | 5 |
| 279 | 20240813 | 144500 | 1340923270 | 15540 | 15530 | 15550 | 15530 | 300 |
| 280 | 20240813 | 144400 | 1336264240 | 15520 | 15530 | 15530 | 15520 | 4 |
| 281 | 20240813 | 144300 | 1336202140 | 15520 | 15530 | 15530 | 15510 | 14 |
| 282 | 20240813 | 144200 | 1335984840 | 15510 | 15510 | 15530 | 15500 | 511 |
| 283 | 20240813 | 144100 | 1328055130 | 15530 | 15510 | 15530 | 15510 | 73 |
| 284 | 20240813 | 144000 | 1326922340 | 15500 | 15500 | 15500 | 15500 | 6 |
| 285 | 20240813 | 143900 | 1326829340 | 15500 | 15500 | 15500 | 15500 | 34 |
| 286 | 20240813 | 143800 | 1326302340 | 15500 | 15500 | 15500 | 15500 | 1 |
| 287 | 20240813 | 143700 | 1326286840 | 15500 | 15500 | 15500 | 15500 | 600 |
| 288 | 20240813 | 143600 | 1316986840 | 15500 | 15530 | 15530 | 15500 | 915 |
| 289 | 20240813 | 143500 | 1302795020 | 15510 | 15490 | 15540 | 15490 | 1884 |
| 290 | 20240813 | 143400 | 1273573620 | 15510 | 15500 | 15510 | 15490 | 407 |
| 291 | 20240813 | 143300 | 1267265110 | 15480 | 15490 | 15520 | 15480 | 402 |
| 292 | 20240813 | 143200 | 1261036110 | 15500 | 15470 | 15500 | 15470 | 634 |
| 293 | 20240813 | 143100 | 1251222750 | 15500 | 15480 | 15500 | 15480 | 4 |
| 294 | 20240813 | 143000 | 1251160790 | 15470 | 15470 | 15470 | 15470 | 1065 |
| 295 | 20240813 | 142900 | 1234685240 | 15490 | 15490 | 15490 | 15490 | 2 |
| 296 | 20240813 | 142800 | 1234654260 | 15470 | 15490 | 15490 | 15470 | 888 |
| 297 | 20240813 | 142700 | 1220906480 | 15500 | 15500 | 15500 | 15500 | 262 |
| 298 | 20240813 | 142600 | 1216845480 | 15500 | 15500 | 15500 | 15500 | 272 |
| 299 | 20240813 | 142500 | 1212629480 | 15500 | 15500 | 15500 | 15500 | 0 |
| 300 | 20240813 | 142400 | 1212629480 | 15500 | 15500 | 15500 | 15500 | 3 |
| 301 | 20240813 | 142300 | 1212582980 | 15500 | 15500 | 15500 | 15500 | 90 |
| 302 | 20240813 | 142200 | 1211187980 | 15500 | 15510 | 15520 | 15500 | 119 |
| 303 | 20240813 | 142100 | 1209343350 | 15500 | 15500 | 15500 | 15500 | 0 |
| 304 | 20240813 | 142000 | 1209343350 | 15500 | 15500 | 15500 | 15500 | 84 |
| 305 | 20240813 | 141900 | 1208041350 | 15500 | 15500 | 15500 | 15500 | 1 |
| 306 | 20240813 | 141800 | 1208025850 | 15500 | 15500 | 15500 | 15500 | 116 |
| 307 | 20240813 | 141700 | 1206227850 | 15520 | 15510 | 15520 | 15510 | 4 |
| 308 | 20240813 | 141600 | 1206165790 | 15520 | 15520 | 15520 | 15520 | 0 |
| 309 | 20240813 | 141500 | 1206165790 | 15520 | 15510 | 15520 | 15510 | 6 |
| 310 | 20240813 | 141400 | 1206072700 | 15520 | 15500 | 15520 | 15500 | 102 |
| 311 | 20240813 | 141300 | 1204491670 | 15510 | 15510 | 15510 | 15510 | 0 |
| 312 | 20240813 | 141200 | 1204491670 | 15510 | 15500 | 15510 | 15500 | 6 |
| 313 | 20240813 | 141100 | 1204398660 | 15530 | 15530 | 15530 | 15500 | 14 |
| 314 | 20240813 | 141000 | 1204181410 | 15500 | 15500 | 15530 | 15500 | 5 |
| 315 | 20240813 | 140900 | 1204103860 | 15500 | 15500 | 15500 | 15500 | 0 |
| 316 | 20240813 | 140800 | 1204103860 | 15500 | 15500 | 15500 | 15500 | 11 |
| 317 | 20240813 | 140700 | 1203933360 | 15500 | 15510 | 15540 | 15500 | 501 |
| 318 | 20240813 | 140600 | 1196167620 | 15510 | 15510 | 15520 | 15510 | 1535 |
| 319 | 20240813 | 140500 | 1172354980 | 15500 | 15500 | 15500 | 15500 | 0 |
| 320 | 20240813 | 140400 | 1172354980 | 15500 | 15590 | 15590 | 15500 | 4091 |
| 321 | 20240813 | 140300 | 1108885220 | 15590 | 15540 | 15590 | 15530 | 1013 |
| 322 | 20240813 | 140200 | 1093152560 | 15570 | 15550 | 15570 | 15550 | 4 |
| 323 | 20240813 | 140100 | 1093090320 | 15580 | 15600 | 15600 | 15550 | 2773 |
| 324 | 20240813 | 140000 | 1049833350 | 15600 | 15600 | 15600 | 15600 | 0 |
| 325 | 20240813 | 135900 | 1049833350 | 15600 | 15600 | 15600 | 15600 | 150 |
| 326 | 20240813 | 135800 | 1047493350 | 15630 | 15630 | 15630 | 15630 | 0 |
| 327 | 20240813 | 135700 | 1047493350 | 15630 | 15630 | 15630 | 15630 | 100 |
| 328 | 20240813 | 135600 | 1045930350 | 15630 | 15600 | 15630 | 15600 | 56 |
| 329 | 20240813 | 135500 | 1045056720 | 15630 | 15630 | 15630 | 15630 | 7 |
| 330 | 20240813 | 135400 | 1044947310 | 15630 | 15620 | 15630 | 15620 | 26 |
| 331 | 20240813 | 135300 | 1044541180 | 15620 | 15620 | 15620 | 15620 | 123 |
| 332 | 20240813 | 135200 | 1042619920 | 15620 | 15620 | 15620 | 15620 | 0 |
| 333 | 20240813 | 135100 | 1042619920 | 15620 | 15620 | 15620 | 15620 | 56 |
| 334 | 20240813 | 135000 | 1041745200 | 15620 | 15620 | 15620 | 15620 | 1 |
| 335 | 20240813 | 134900 | 1041729580 | 15620 | 15620 | 15620 | 15620 | 0 |
| 336 | 20240813 | 134800 | 1041729580 | 15620 | 15620 | 15620 | 15620 | 383 |
| 337 | 20240813 | 134700 | 1035747120 | 15630 | 15630 | 15630 | 15630 | 57 |
| 338 | 20240813 | 134600 | 1034856210 | 15630 | 15630 | 15630 | 15630 | 163 |
| 339 | 20240813 | 134500 | 1032308520 | 15630 | 15630 | 15630 | 15630 | 150 |
| 340 | 20240813 | 134400 | 1029964020 | 15630 | 15630 | 15630 | 15630 | 0 |
| 341 | 20240813 | 134300 | 1029964020 | 15630 | 15630 | 15630 | 15630 | 101 |
| 342 | 20240813 | 134200 | 1028385390 | 15630 | 15630 | 15630 | 15630 | 2 |
| 343 | 20240813 | 134100 | 1028354130 | 15600 | 15600 | 15600 | 15600 | 0 |
| 344 | 20240813 | 134000 | 1028354130 | 15600 | 15600 | 15600 | 15600 | 12 |
| 345 | 20240813 | 133900 | 1028166930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 346 | 20240813 | 133800 | 1028166930 | 15630 | 15630 | 15630 | 15630 | 1 |
| 347 | 20240813 | 133700 | 1028151300 | 15600 | 15600 | 15600 | 15600 | 0 |
| 348 | 20240813 | 133600 | 1028151300 | 15600 | 15630 | 15630 | 15600 | 1127 |
| 349 | 20240813 | 133500 | 1010559990 | 15620 | 15620 | 15620 | 15620 | 0 |
| 350 | 20240813 | 133400 | 1010559990 | 15620 | 15620 | 15620 | 15620 | 0 |
| 351 | 20240813 | 133300 | 1010559990 | 15620 | 15620 | 15620 | 15620 | 119 |
| 352 | 20240813 | 133200 | 1008701210 | 15620 | 15620 | 15620 | 15620 | 100 |
| 353 | 20240813 | 133100 | 1007139210 | 15620 | 15610 | 15620 | 15610 | 12 |
| 354 | 20240813 | 133000 | 1006951880 | 15610 | 15610 | 15610 | 15610 | 69 |
| 355 | 20240813 | 132900 | 1005874790 | 15610 | 15610 | 15610 | 15610 | 0 |
| 356 | 20240813 | 132800 | 1005874790 | 15610 | 15610 | 15610 | 15610 | 20 |
| 357 | 20240813 | 132700 | 1005562590 | 15600 | 15580 | 15600 | 15580 | 309 |
| 358 | 20240813 | 132600 | 1000744190 | 15600 | 15600 | 15600 | 15600 | 0 |
| 359 | 20240813 | 132500 | 1000744190 | 15600 | 15600 | 15600 | 15600 | 0 |
| 360 | 20240813 | 132400 | 1000744190 | 15600 | 15600 | 15600 | 15600 | 0 |
| 361 | 20240813 | 132300 | 1000744190 | 15600 | 15600 | 15600 | 15600 | 1 |
| 362 | 20240813 | 132200 | 1000728590 | 15560 | 15580 | 15590 | 15550 | 513 |
| 363 | 20240813 | 132100 | 992751360 | 15590 | 15570 | 15590 | 15550 | 4 |
| 364 | 20240813 | 132000 | 992689070 | 15610 | 15640 | 15640 | 15580 | 5 |
| 365 | 20240813 | 131900 | 992611000 | 15690 | 15580 | 15690 | 15580 | 65 |
| 366 | 20240813 | 131800 | 991592340 | 15630 | 15630 | 15630 | 15630 | 0 |
| 367 | 20240813 | 131700 | 991592340 | 15630 | 15630 | 15630 | 15630 | 0 |
| 368 | 20240813 | 131600 | 991592340 | 15630 | 15580 | 15640 | 15580 | 217 |
| 369 | 20240813 | 131500 | 988210820 | 15560 | 15570 | 15570 | 15560 | 204 |
| 370 | 20240813 | 131400 | 985036570 | 15560 | 15540 | 15560 | 15540 | 201 |
| 371 | 20240813 | 131300 | 981913010 | 15560 | 15560 | 15560 | 15560 | 244 |
| 372 | 20240813 | 131200 | 978116370 | 15580 | 15560 | 15580 | 15550 | 154 |
| 373 | 20240813 | 131100 | 975720820 | 15560 | 15550 | 15560 | 15550 | 13 |
| 374 | 20240813 | 131000 | 975518550 | 15560 | 15560 | 15560 | 15560 | 7 |
| 375 | 20240813 | 130900 | 975409630 | 15580 | 15580 | 15580 | 15580 | 0 |
| 376 | 20240813 | 130800 | 975409630 | 15580 | 15570 | 15580 | 15570 | 21 |
| 377 | 20240813 | 130700 | 975082650 | 15580 | 15590 | 15590 | 15580 | 250 |
| 378 | 20240813 | 130600 | 971187600 | 15600 | 15600 | 15600 | 15600 | 0 |
| 379 | 20240813 | 130500 | 971187600 | 15600 | 15600 | 15600 | 15600 | 80 |
| 380 | 20240813 | 130400 | 969939600 | 15610 | 15610 | 15610 | 15610 | 12 |
| 381 | 20240813 | 130300 | 969752280 | 15620 | 15620 | 15620 | 15620 | 0 |
| 382 | 20240813 | 130200 | 969752280 | 15620 | 15620 | 15620 | 15620 | 0 |
| 383 | 20240813 | 130100 | 969752280 | 15620 | 15620 | 15620 | 15620 | 0 |
| 384 | 20240813 | 130000 | 969752280 | 15620 | 15620 | 15620 | 15620 | 0 |
| 385 | 20240813 | 125900 | 969752280 | 15620 | 15620 | 15620 | 15620 | 80 |
| 386 | 20240813 | 125800 | 968502680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 387 | 20240813 | 125700 | 968502680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 388 | 20240813 | 125600 | 968502680 | 15620 | 15620 | 15620 | 15620 | 8 |
| 389 | 20240813 | 125500 | 968377720 | 15610 | 15610 | 15610 | 15610 | 6 |
| 390 | 20240813 | 125400 | 968284060 | 15620 | 15620 | 15620 | 15620 | 8 |
| 391 | 20240813 | 125300 | 968159100 | 15650 | 15630 | 15660 | 15630 | 4 |
| 392 | 20240813 | 125200 | 968096530 | 15660 | 15620 | 15660 | 15620 | 8 |
| 393 | 20240813 | 125100 | 967971450 | 15620 | 15670 | 15670 | 15620 | 38 |
| 394 | 20240813 | 125000 | 967376890 | 15630 | 15640 | 15660 | 15630 | 92 |
| 395 | 20240813 | 124900 | 965938840 | 15640 | 15640 | 15640 | 15640 | 0 |
| 396 | 20240813 | 124800 | 965938840 | 15640 | 15640 | 15640 | 15640 | 1 |
| 397 | 20240813 | 124700 | 965923200 | 15630 | 15630 | 15630 | 15630 | 0 |
| 398 | 20240813 | 124600 | 965923200 | 15630 | 15630 | 15630 | 15630 | 5 |
| 399 | 20240813 | 124500 | 965845050 | 15670 | 15640 | 15670 | 15640 | 4 |
| 400 | 20240813 | 124400 | 965782430 | 15660 | 15660 | 15660 | 15660 | 0 |
| 401 | 20240813 | 124300 | 965782430 | 15660 | 15640 | 15660 | 15640 | 2 |
| 402 | 20240813 | 124200 | 965751130 | 15640 | 15620 | 15640 | 15620 | 25 |
| 403 | 20240813 | 124100 | 965360400 | 15630 | 15610 | 15630 | 15610 | 4 |
| 404 | 20240813 | 124000 | 965297920 | 15600 | 15600 | 15600 | 15600 | 0 |
| 405 | 20240813 | 123900 | 965297920 | 15600 | 15610 | 15610 | 15600 | 13 |
| 406 | 20240813 | 123800 | 965095110 | 15650 | 15650 | 15650 | 15650 | 0 |
| 407 | 20240813 | 123700 | 965095110 | 15650 | 15650 | 15650 | 15650 | 0 |
| 408 | 20240813 | 123600 | 965095110 | 15650 | 15650 | 15650 | 15650 | 0 |
| 409 | 20240813 | 123500 | 965095110 | 15650 | 15640 | 15650 | 15620 | 246 |
| 410 | 20240813 | 123400 | 961248970 | 15670 | 15670 | 15670 | 15670 | 0 |
| 411 | 20240813 | 123300 | 961248970 | 15670 | 15650 | 15670 | 15650 | 5 |
| 412 | 20240813 | 123200 | 961170640 | 15640 | 15640 | 15640 | 15640 | 10 |
| 413 | 20240813 | 123100 | 961014240 | 15650 | 15640 | 15650 | 15640 | 49 |
| 414 | 20240813 | 123000 | 960247410 | 15650 | 15660 | 15670 | 15650 | 13 |
| 415 | 20240813 | 122900 | 960043760 | 15670 | 15670 | 15670 | 15670 | 0 |
| 416 | 20240813 | 122800 | 960043760 | 15670 | 15670 | 15670 | 15670 | 0 |
| 417 | 20240813 | 122700 | 960043760 | 15670 | 15670 | 15670 | 15670 | 0 |
| 418 | 20240813 | 122600 | 960043760 | 15670 | 15660 | 15670 | 15660 | 2 |
| 419 | 20240813 | 122500 | 960012430 | 15690 | 15690 | 15690 | 15690 | 0 |
| 420 | 20240813 | 122400 | 960012430 | 15690 | 15690 | 15690 | 15690 | 0 |
| 421 | 20240813 | 122300 | 960012430 | 15690 | 15710 | 15710 | 15690 | 641 |
| 422 | 20240813 | 122200 | 949953730 | 15720 | 15720 | 15720 | 15720 | 58 |
| 423 | 20240813 | 122100 | 949041970 | 15730 | 15740 | 15740 | 15730 | 19 |
| 424 | 20240813 | 122000 | 948743020 | 15750 | 15770 | 15790 | 15750 | 154 |
| 425 | 20240813 | 121900 | 946315310 | 15770 | 15770 | 15770 | 15770 | 1 |
| 426 | 20240813 | 121800 | 946299540 | 15780 | 15790 | 15790 | 15780 | 17 |
| 427 | 20240813 | 121700 | 946031120 | 15790 | 15750 | 15790 | 15750 | 445 |
| 428 | 20240813 | 121600 | 939015100 | 15750 | 15760 | 15770 | 15750 | 36 |
| 429 | 20240813 | 121500 | 938448040 | 15770 | 15780 | 15780 | 15770 | 15 |
| 430 | 20240813 | 121400 | 938211370 | 15790 | 15800 | 15800 | 15790 | 142 |
| 431 | 20240813 | 121300 | 935967880 | 15800 | 15790 | 15800 | 15790 | 101 |
| 432 | 20240813 | 121200 | 934372110 | 15800 | 15770 | 15800 | 15770 | 437 |
| 433 | 20240813 | 121100 | 927472540 | 15760 | 15750 | 15760 | 15750 | 142 |
| 434 | 20240813 | 121000 | 925235120 | 15760 | 15760 | 15760 | 15750 | 248 |
| 435 | 20240813 | 120900 | 921327090 | 15760 | 15760 | 15760 | 15760 | 0 |
| 436 | 20240813 | 120800 | 921327090 | 15760 | 15760 | 15760 | 15760 | 100 |
| 437 | 20240813 | 120700 | 919751090 | 15760 | 15760 | 15760 | 15750 | 225 |
| 438 | 20240813 | 120600 | 916205280 | 15770 | 15770 | 15770 | 15770 | 3 |
| 439 | 20240813 | 120500 | 916157970 | 15770 | 15750 | 15770 | 15750 | 61 |
| 440 | 20240813 | 120400 | 915196020 | 15770 | 15760 | 15770 | 15730 | 556 |
| 441 | 20240813 | 120300 | 906432480 | 15760 | 15760 | 15760 | 15730 | 257 |
| 442 | 20240813 | 120200 | 902382190 | 15700 | 15690 | 15760 | 15680 | 1093 |
| 443 | 20240813 | 120100 | 885179490 | 15680 | 15700 | 15750 | 15680 | 4094 |
| 444 | 20240813 | 120000 | 820843120 | 15700 | 15690 | 15700 | 15690 | 54 |
| 445 | 20240813 | 115900 | 819995850 | 15690 | 15690 | 15690 | 15660 | 335 |
| 446 | 20240813 | 115800 | 814740390 | 15680 | 15680 | 15680 | 15680 | 30 |
| 447 | 20240813 | 115700 | 814269990 | 15680 | 15640 | 15680 | 15640 | 346 |
| 448 | 20240813 | 115600 | 808844880 | 15630 | 15630 | 15630 | 15630 | 10 |
| 449 | 20240813 | 115500 | 808688580 | 15680 | 15610 | 15680 | 15600 | 1871 |
| 450 | 20240813 | 115400 | 779435670 | 15630 | 15630 | 15630 | 15630 | 0 |
| 451 | 20240813 | 115300 | 779435670 | 15630 | 15630 | 15630 | 15630 | 73 |
| 452 | 20240813 | 115200 | 778294680 | 15630 | 15580 | 15630 | 15580 | 62 |
| 453 | 20240813 | 115100 | 777328670 | 15590 | 15590 | 15590 | 15590 | 10 |
| 454 | 20240813 | 115000 | 777172770 | 15630 | 15600 | 15630 | 15600 | 4 |
| 455 | 20240813 | 114900 | 777110310 | 15600 | 15600 | 15610 | 15600 | 55 |
| 456 | 20240813 | 114800 | 776252300 | 15600 | 15640 | 15640 | 15600 | 7 |
| 457 | 20240813 | 114700 | 776143060 | 15650 | 15640 | 15650 | 15610 | 28 |
| 458 | 20240813 | 114600 | 775705190 | 15660 | 15660 | 15660 | 15650 | 45 |
| 459 | 20240813 | 114500 | 775000530 | 15660 | 15620 | 15660 | 15620 | 1512 |
| 460 | 20240813 | 114400 | 751350460 | 15630 | 15600 | 15630 | 15600 | 502 |
| 461 | 20240813 | 114300 | 743508000 | 15620 | 15590 | 15620 | 15590 | 4 |
| 462 | 20240813 | 114200 | 743445570 | 15610 | 15580 | 15610 | 15580 | 216 |
| 463 | 20240813 | 114100 | 740074070 | 15570 | 15570 | 15570 | 15570 | 87 |
| 464 | 20240813 | 114000 | 738719480 | 15570 | 15540 | 15570 | 15540 | 5 |
| 465 | 20240813 | 113900 | 738641710 | 15540 | 15540 | 15540 | 15540 | 120 |
| 466 | 20240813 | 113800 | 736776910 | 15540 | 15540 | 15540 | 15540 | 60 |
| 467 | 20240813 | 113700 | 735844510 | 15530 | 15520 | 15530 | 15520 | 171 |
| 468 | 20240813 | 113600 | 733188990 | 15520 | 15520 | 15520 | 15520 | 0 |
| 469 | 20240813 | 113500 | 733188990 | 15520 | 15520 | 15520 | 15520 | 89 |
| 470 | 20240813 | 113400 | 731807710 | 15520 | 15520 | 15520 | 15520 | 0 |
| 471 | 20240813 | 113300 | 731807710 | 15520 | 15540 | 15540 | 15520 | 243 |
| 472 | 20240813 | 113200 | 728035390 | 15530 | 15530 | 15530 | 15530 | 0 |
| 473 | 20240813 | 113100 | 728035390 | 15530 | 15530 | 15530 | 15530 | 0 |
| 474 | 20240813 | 113000 | 728035390 | 15530 | 15530 | 15530 | 15530 | 0 |
| 475 | 20240813 | 112900 | 728035390 | 15530 | 15530 | 15530 | 15530 | 20 |
| 476 | 20240813 | 112800 | 727724790 | 15520 | 15520 | 15520 | 15520 | 0 |
| 477 | 20240813 | 112700 | 727724790 | 15520 | 15530 | 15530 | 15520 | 273 |
| 478 | 20240813 | 112600 | 723485830 | 15530 | 15530 | 15530 | 15530 | 0 |
| 479 | 20240813 | 112500 | 723485830 | 15530 | 15530 | 15530 | 15530 | 0 |
| 480 | 20240813 | 112400 | 723485830 | 15530 | 15550 | 15550 | 15530 | 182 |
| 481 | 20240813 | 112300 | 720658820 | 15570 | 15560 | 15570 | 15560 | 2 |
| 482 | 20240813 | 112200 | 720627690 | 15560 | 15540 | 15560 | 15540 | 54 |
| 483 | 20240813 | 112100 | 719787490 | 15540 | 15560 | 15560 | 15540 | 714 |
| 484 | 20240813 | 112000 | 708687720 | 15560 | 15560 | 15560 | 15560 | 3 |
| 485 | 20240813 | 111900 | 708641040 | 15560 | 15560 | 15560 | 15560 | 8 |
| 486 | 20240813 | 111800 | 708516560 | 15560 | 15560 | 15560 | 15560 | 0 |
| 487 | 20240813 | 111700 | 708516560 | 15560 | 15560 | 15560 | 15560 | 0 |
| 488 | 20240813 | 111600 | 708516560 | 15560 | 15560 | 15560 | 15560 | 1 |
| 489 | 20240813 | 111500 | 708501000 | 15550 | 15560 | 15560 | 15550 | 223 |
| 490 | 20240813 | 111400 | 705031320 | 15560 | 15560 | 15560 | 15560 | 0 |
| 491 | 20240813 | 111300 | 705031320 | 15560 | 15560 | 15560 | 15560 | 62 |
| 492 | 20240813 | 111200 | 704066600 | 15550 | 15560 | 15560 | 15550 | 20 |
| 493 | 20240813 | 111100 | 703755590 | 15580 | 15580 | 15580 | 15580 | 101 |
| 494 | 20240813 | 111000 | 702182010 | 15580 | 15590 | 15590 | 15570 | 270 |
| 495 | 20240813 | 110900 | 697978080 | 15620 | 15570 | 15620 | 15570 | 20 |
| 496 | 20240813 | 110800 | 697666040 | 15570 | 15570 | 15570 | 15570 | 0 |
| 497 | 20240813 | 110700 | 697666040 | 15570 | 15590 | 15590 | 15570 | 7 |
| 498 | 20240813 | 110600 | 697557010 | 15620 | 15560 | 15620 | 15560 | 100 |
| 499 | 20240813 | 110500 | 695999900 | 15560 | 15560 | 15560 | 15560 | 91 |
| 500 | 20240813 | 110400 | 694583940 | 15560 | 15560 | 15560 | 15560 | 0 |
| 501 | 20240813 | 110300 | 694583940 | 15560 | 15560 | 15560 | 15560 | 50 |
| 502 | 20240813 | 110200 | 693805940 | 15570 | 15570 | 15570 | 15570 | 0 |
| 503 | 20240813 | 110100 | 693805940 | 15570 | 15570 | 15570 | 15570 | 38 |
| 504 | 20240813 | 110000 | 693214280 | 15560 | 15570 | 15570 | 15560 | 163 |
| 505 | 20240813 | 105900 | 690677990 | 15570 | 15620 | 15620 | 15570 | 21 |
| 506 | 20240813 | 105800 | 690350900 | 15570 | 15570 | 15570 | 15570 | 0 |
| 507 | 20240813 | 105700 | 690350900 | 15570 | 15580 | 15580 | 15560 | 204 |
| 508 | 20240813 | 105600 | 687176590 | 15630 | 15560 | 15630 | 15560 | 652 |
| 509 | 20240813 | 105500 | 677012690 | 15570 | 15520 | 15570 | 15520 | 212 |
| 510 | 20240813 | 105400 | 673713770 | 15540 | 15530 | 15540 | 15530 | 120 |
| 511 | 20240813 | 105300 | 671849460 | 15530 | 15530 | 15530 | 15530 | 51 |
| 512 | 20240813 | 105200 | 671057430 | 15540 | 15530 | 15540 | 15530 | 2 |
| 513 | 20240813 | 105100 | 671026360 | 15540 | 15530 | 15540 | 15530 | 3 |
| 514 | 20240813 | 105000 | 670979750 | 15540 | 15530 | 15540 | 15530 | 2 |
| 515 | 20240813 | 104900 | 670948680 | 15510 | 15510 | 15510 | 15500 | 150 |
| 516 | 20240813 | 104800 | 668622280 | 15510 | 15510 | 15530 | 15510 | 209 |
| 517 | 20240813 | 104700 | 665379790 | 15530 | 15520 | 15530 | 15520 | 10 |
| 518 | 20240813 | 104600 | 665224530 | 15530 | 15530 | 15530 | 15530 | 10 |
| 519 | 20240813 | 104500 | 665069230 | 15530 | 15530 | 15530 | 15530 | 27 |
| 520 | 20240813 | 104400 | 664649920 | 15530 | 15530 | 15530 | 15530 | 1 |
| 521 | 20240813 | 104300 | 664634390 | 15530 | 15530 | 15530 | 15530 | 4 |
| 522 | 20240813 | 104200 | 664572270 | 15530 | 15530 | 15530 | 15530 | 114 |
| 523 | 20240813 | 104100 | 662801850 | 15530 | 15530 | 15530 | 15530 | 0 |
| 524 | 20240813 | 104000 | 662801850 | 15530 | 15530 | 15530 | 15530 | 265 |
| 525 | 20240813 | 103900 | 658686400 | 15510 | 15510 | 15510 | 15510 | 0 |
| 526 | 20240813 | 103800 | 658686400 | 15510 | 15520 | 15520 | 15510 | 343 |
| 527 | 20240813 | 103700 | 653363780 | 15520 | 15520 | 15520 | 15520 | 0 |
| 528 | 20240813 | 103600 | 653363780 | 15520 | 15520 | 15520 | 15520 | 1 |
| 529 | 20240813 | 103500 | 653348260 | 15520 | 15520 | 15520 | 15520 | 0 |
| 530 | 20240813 | 103400 | 653348260 | 15520 | 15520 | 15520 | 15520 | 0 |
| 531 | 20240813 | 103300 | 653348260 | 15520 | 15520 | 15520 | 15520 | 0 |
| 532 | 20240813 | 103200 | 653348260 | 15520 | 15520 | 15520 | 15520 | 1 |
| 533 | 20240813 | 103100 | 653332740 | 15520 | 15520 | 15520 | 15520 | 0 |
| 534 | 20240813 | 103000 | 653332740 | 15520 | 15520 | 15520 | 15520 | 68 |
| 535 | 20240813 | 102900 | 652277380 | 15540 | 15540 | 15540 | 15540 | 0 |
| 536 | 20240813 | 102800 | 652277380 | 15540 | 15520 | 15540 | 15520 | 297 |
| 537 | 20240813 | 102700 | 647665150 | 15530 | 15530 | 15530 | 15530 | 0 |
| 538 | 20240813 | 102600 | 647665150 | 15530 | 15530 | 15530 | 15530 | 101 |
| 539 | 20240813 | 102500 | 646096620 | 15570 | 15570 | 15570 | 15570 | 0 |
| 540 | 20240813 | 102400 | 646096620 | 15570 | 15570 | 15570 | 15570 | 0 |
| 541 | 20240813 | 102300 | 646096620 | 15570 | 15570 | 15570 | 15550 | 276 |
| 542 | 20240813 | 102200 | 641804660 | 15580 | 15580 | 15580 | 15580 | 1 |
| 543 | 20240813 | 102100 | 641789080 | 15530 | 15560 | 15560 | 15530 | 2 |
| 544 | 20240813 | 102000 | 641757990 | 15600 | 15520 | 15600 | 15520 | 600 |
| 545 | 20240813 | 101900 | 632412950 | 15520 | 15520 | 15520 | 15520 | 74 |
| 546 | 20240813 | 101800 | 631264470 | 15520 | 15500 | 15520 | 15500 | 53 |
| 547 | 20240813 | 101700 | 630442450 | 15500 | 15490 | 15500 | 15490 | 177 |
| 548 | 20240813 | 101600 | 627699240 | 15490 | 15490 | 15490 | 15490 | 1 |
| 549 | 20240813 | 101500 | 627683750 | 15480 | 15480 | 15480 | 15480 | 414 |
| 550 | 20240813 | 101400 | 621275030 | 15480 | 15480 | 15480 | 15480 | 120 |
| 551 | 20240813 | 101300 | 619417430 | 15490 | 15490 | 15490 | 15490 | 10 |
| 552 | 20240813 | 101200 | 619262530 | 15480 | 15480 | 15480 | 15480 | 0 |
| 553 | 20240813 | 101100 | 619262530 | 15480 | 15490 | 15490 | 15480 | 1253 |
| 554 | 20240813 | 101000 | 599858600 | 15490 | 15500 | 15500 | 15490 | 136 |
| 555 | 20240813 | 100900 | 597750850 | 15500 | 15500 | 15500 | 15500 | 36 |
| 556 | 20240813 | 100800 | 597192850 | 15500 | 15520 | 15520 | 15500 | 241 |
| 557 | 20240813 | 100700 | 593455530 | 15520 | 15520 | 15520 | 15520 | 100 |
| 558 | 20240813 | 100600 | 591903530 | 15540 | 15540 | 15540 | 15540 | 20 |
| 559 | 20240813 | 100500 | 591592730 | 15540 | 15540 | 15540 | 15540 | 100 |
| 560 | 20240813 | 100400 | 590038730 | 15540 | 15530 | 15550 | 15530 | 34 |
| 561 | 20240813 | 100300 | 589510110 | 15550 | 15530 | 15550 | 15520 | 14 |
| 562 | 20240813 | 100200 | 589292790 | 15550 | 15610 | 15610 | 15520 | 274 |
| 563 | 20240813 | 100100 | 585031950 | 15620 | 15510 | 15620 | 15510 | 250 |
| 564 | 20240813 | 100000 | 581131900 | 15570 | 15520 | 15570 | 15510 | 302 |
| 565 | 20240813 | 095900 | 576440130 | 15530 | 15520 | 15530 | 15520 | 2 |
| 566 | 20240813 | 095800 | 576409080 | 15530 | 15550 | 15550 | 15520 | 1018 |
| 567 | 20240813 | 095700 | 560584490 | 15550 | 15550 | 15550 | 15550 | 0 |
| 568 | 20240813 | 095600 | 560584490 | 15550 | 15560 | 15570 | 15550 | 360 |
| 569 | 20240813 | 095500 | 554982490 | 15580 | 15590 | 15590 | 15570 | 936 |
| 570 | 20240813 | 095400 | 540402420 | 15610 | 15630 | 15630 | 15590 | 503 |
| 571 | 20240813 | 095300 | 532540590 | 15590 | 15590 | 15630 | 15590 | 352 |
| 572 | 20240813 | 095200 | 527041430 | 15580 | 15530 | 15600 | 15530 | 604 |
| 573 | 20240813 | 095100 | 517629090 | 15600 | 15500 | 15600 | 15500 | 586 |
| 574 | 20240813 | 095000 | 508522400 | 15490 | 15490 | 15500 | 15490 | 4 |
| 575 | 20240813 | 094900 | 508460430 | 15490 | 15470 | 15490 | 15470 | 7 |
| 576 | 20240813 | 094800 | 508352060 | 15470 | 15450 | 15500 | 15430 | 1021 |
| 577 | 20240813 | 094700 | 492552810 | 15460 | 15460 | 15460 | 15460 | 1 |
| 578 | 20240813 | 094600 | 492537350 | 15460 | 15450 | 15460 | 15450 | 153 |
| 579 | 20240813 | 094500 | 490173480 | 15430 | 15430 | 15430 | 15420 | 151 |
| 580 | 20240813 | 094400 | 487844200 | 15450 | 15450 | 15450 | 15450 | 0 |
| 581 | 20240813 | 094300 | 487844200 | 15450 | 15460 | 15460 | 15450 | 197 |
| 582 | 20240813 | 094200 | 484799910 | 15450 | 15440 | 15450 | 15430 | 383 |
| 583 | 20240813 | 094100 | 478886400 | 15440 | 15430 | 15440 | 15430 | 295 |
| 584 | 20240813 | 094000 | 474333550 | 15430 | 15420 | 15430 | 15410 | 55 |
| 585 | 20240813 | 093900 | 473485700 | 15410 | 15410 | 15440 | 15410 | 601 |
| 586 | 20240813 | 093800 | 464217720 | 15410 | 15410 | 15410 | 15410 | 5 |
| 587 | 20240813 | 093700 | 464140670 | 15410 | 15410 | 15410 | 15410 | 33 |
| 588 | 20240813 | 093600 | 463632140 | 15410 | 15400 | 15410 | 15380 | 9 |
| 589 | 20240813 | 093500 | 463493630 | 15400 | 15380 | 15400 | 15380 | 111 |
| 590 | 20240813 | 093400 | 461786430 | 15400 | 15400 | 15430 | 15400 | 830 |
| 591 | 20240813 | 093300 | 448989590 | 15400 | 15420 | 15420 | 15370 | 2987 |
| 592 | 20240813 | 093200 | 402994380 | 15430 | 15430 | 15440 | 15430 | 381 |
| 593 | 20240813 | 093100 | 397115540 | 15440 | 15460 | 15460 | 15440 | 1328 |
| 594 | 20240813 | 093000 | 376603940 | 15470 | 15470 | 15470 | 15470 | 0 |
| 595 | 20240813 | 092900 | 376603940 | 15470 | 15460 | 15470 | 15450 | 1135 |
| 596 | 20240813 | 092800 | 359061120 | 15480 | 15460 | 15480 | 15460 | 141 |
| 597 | 20240813 | 092700 | 356879260 | 15480 | 15480 | 15480 | 15480 | 7 |
| 598 | 20240813 | 092600 | 356770900 | 15480 | 15480 | 15480 | 15470 | 363 |
| 599 | 20240813 | 092500 | 351152690 | 15480 | 15480 | 15480 | 15480 | 2 |
| 600 | 20240813 | 092400 | 351121730 | 15530 | 15480 | 15530 | 15480 | 224 |
| 601 | 20240813 | 092300 | 347650500 | 15490 | 15490 | 15490 | 15490 | 0 |
| 602 | 20240813 | 092200 | 347650500 | 15490 | 15470 | 15490 | 15470 | 659 |
| 603 | 20240813 | 092100 | 337443990 | 15480 | 15470 | 15480 | 15470 | 16 |
| 604 | 20240813 | 092000 | 337196420 | 15490 | 15490 | 15490 | 15490 | 9 |
| 605 | 20240813 | 091900 | 337057010 | 15490 | 15490 | 15490 | 15460 | 60 |
| 606 | 20240813 | 091800 | 336129290 | 15490 | 15480 | 15490 | 15460 | 299 |
| 607 | 20240813 | 091700 | 331501290 | 15480 | 15480 | 15480 | 15450 | 1477 |
| 608 | 20240813 | 091600 | 308669480 | 15480 | 15480 | 15480 | 15470 | 268 |
| 609 | 20240813 | 091500 | 304522160 | 15480 | 15460 | 15480 | 15460 | 76 |
| 610 | 20240813 | 091400 | 303345890 | 15460 | 15410 | 15490 | 15410 | 703 |
| 611 | 20240813 | 091300 | 292486740 | 15400 | 15350 | 15400 | 15350 | 357 |
| 612 | 20240813 | 091200 | 286999240 | 15350 | 15420 | 15420 | 15350 | 2761 |
| 613 | 20240813 | 091100 | 244539780 | 15420 | 15400 | 15420 | 15400 | 178 |
| 614 | 20240813 | 091000 | 241795550 | 15400 | 15360 | 15430 | 15350 | 1402 |
| 615 | 20240813 | 090900 | 220216300 | 15420 | 15510 | 15510 | 15350 | 5197 |
| 616 | 20240813 | 090800 | 140035610 | 15560 | 15580 | 15580 | 15500 | 2242 |
| 617 | 20240813 | 090700 | 105189730 | 15580 | 15630 | 15630 | 15580 | 2461 |
| 618 | 20240813 | 090600 | 66840290 | 15620 | 15650 | 15700 | 15620 | 1079 |
| 619 | 20240813 | 090500 | 49945430 | 15660 | 15700 | 15700 | 15660 | 82 |
| 620 | 20240813 | 090400 | 48660870 | 15660 | 15710 | 15710 | 15660 | 96 |
| 621 | 20240813 | 090300 | 47152760 | 15640 | 15630 | 15640 | 15630 | 609 |
| 622 | 20240813 | 090200 | 37631210 | 15580 | 15640 | 15640 | 15580 | 61 |
| 623 | 20240813 | 090100 | 36680710 | 15560 | 15630 | 15630 | 15550 | 875 |
| 624 | 20240813 | 090000 | 23038420 | 15660 | 15680 | 15760 | 15660 | 1396 |