34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 193000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 5246 |
| 3 | 20240813 | 192900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20240813 | 192800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20240813 | 192700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20240813 | 192600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20240813 | 192500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20240813 | 192400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20240813 | 192300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20240813 | 192200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20240813 | 192100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20240813 | 192000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20240813 | 191900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20240813 | 191800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20240813 | 191700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20240813 | 191600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20240813 | 191500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20240813 | 191400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20240813 | 191300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20240813 | 191200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20240813 | 191100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20240813 | 191000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20240813 | 190900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20240813 | 190800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20240813 | 190700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20240813 | 190600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20240813 | 190500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20240813 | 190400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20240813 | 190300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20240813 | 190200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20240813 | 190100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20240813 | 190000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 5246 |
| 33 | 20240813 | 185900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20240813 | 185800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20240813 | 185700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20240813 | 185600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20240813 | 185500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20240813 | 185400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20240813 | 185300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20240813 | 185200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20240813 | 185100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20240813 | 185000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20240813 | 184900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20240813 | 184800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20240813 | 184700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20240813 | 184600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20240813 | 184500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20240813 | 184400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20240813 | 184300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20240813 | 184200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20240813 | 184100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20240813 | 184000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20240813 | 183900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20240813 | 183800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20240813 | 183700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20240813 | 183600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20240813 | 183500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20240813 | 183400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20240813 | 183300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20240813 | 183200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20240813 | 183100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20240813 | 183000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 5246 |
| 63 | 20240813 | 182900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20240813 | 182800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20240813 | 182700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20240813 | 182600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20240813 | 182500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20240813 | 182400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20240813 | 182300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20240813 | 182200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20240813 | 182100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20240813 | 182000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20240813 | 181900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20240813 | 181800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20240813 | 181700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20240813 | 181600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20240813 | 181500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20240813 | 181400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20240813 | 181300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20240813 | 181200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20240813 | 181100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20240813 | 181000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20240813 | 180900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20240813 | 180800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20240813 | 180700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20240813 | 180600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20240813 | 180500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20240813 | 180400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20240813 | 180300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20240813 | 180200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20240813 | 180100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20240813 | 180000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 5246 |
| 93 | 20240813 | 175900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20240813 | 175800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20240813 | 175700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20240813 | 175600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20240813 | 175500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20240813 | 175400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20240813 | 175300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20240813 | 175200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20240813 | 175100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20240813 | 175000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20240813 | 174900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20240813 | 174800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20240813 | 174700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20240813 | 174600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20240813 | 174500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20240813 | 174400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20240813 | 174300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20240813 | 174200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20240813 | 174100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20240813 | 174000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20240813 | 173900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20240813 | 173800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20240813 | 173700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20240813 | 173600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20240813 | 173500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20240813 | 173400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20240813 | 173300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20240813 | 173200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20240813 | 173100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20240813 | 173000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 5246 |
| 123 | 20240813 | 172900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20240813 | 172800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20240813 | 172700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20240813 | 172600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20240813 | 172500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20240813 | 172400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20240813 | 172300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20240813 | 172200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20240813 | 172100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20240813 | 172000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20240813 | 171900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20240813 | 171800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20240813 | 171700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20240813 | 171600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20240813 | 171500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20240813 | 171400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20240813 | 171300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20240813 | 171200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20240813 | 171100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20240813 | 171000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20240813 | 170900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20240813 | 170800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20240813 | 170700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20240813 | 170600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20240813 | 170500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20240813 | 170400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20240813 | 170300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20240813 | 170200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20240813 | 170100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20240813 | 170000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 5246 |
| 153 | 20240813 | 165900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20240813 | 165800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20240813 | 165700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20240813 | 165600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20240813 | 165500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20240813 | 165400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20240813 | 165300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20240813 | 165200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20240813 | 165100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20240813 | 165000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20240813 | 164900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20240813 | 164800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20240813 | 164700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20240813 | 164600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20240813 | 164500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20240813 | 164400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20240813 | 164300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20240813 | 164200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20240813 | 164100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20240813 | 164000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20240813 | 163900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20240813 | 163800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20240813 | 163700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20240813 | 163600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20240813 | 163500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20240813 | 163400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20240813 | 163300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20240813 | 163200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20240813 | 163100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20240813 | 163000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 5246 |
| 183 | 20240813 | 162900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20240813 | 162800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20240813 | 162700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20240813 | 162600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20240813 | 162500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20240813 | 162400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20240813 | 162300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20240813 | 162200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20240813 | 162100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20240813 | 162000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20240813 | 161900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20240813 | 161800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20240813 | 161700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20240813 | 161600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20240813 | 161500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20240813 | 161400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 199 | 20240813 | 161300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20240813 | 161200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20240813 | 161100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20240813 | 161000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20240813 | 160900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20240813 | 160800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20240813 | 160700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20240813 | 160600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20240813 | 160500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20240813 | 160400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20240813 | 160300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 210 | 20240813 | 160200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 211 | 20240813 | 160100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 212 | 20240813 | 160000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 5246 |
| 213 | 20240813 | 155900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 214 | 20240813 | 155800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 215 | 20240813 | 155700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 216 | 20240813 | 155600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 217 | 20240813 | 155500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 218 | 20240813 | 155400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 219 | 20240813 | 155300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 220 | 20240813 | 155200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 221 | 20240813 | 155100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 222 | 20240813 | 155000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 223 | 20240813 | 154900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 224 | 20240813 | 154800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 225 | 20240813 | 154700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 226 | 20240813 | 154600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 227 | 20240813 | 154500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 228 | 20240813 | 154400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 229 | 20240813 | 154300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 230 | 20240813 | 154200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 231 | 20240813 | 154100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 232 | 20240813 | 154000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 233 | 20240813 | 153900 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 234 | 20240813 | 153800 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 235 | 20240813 | 153700 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 236 | 20240813 | 153600 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 237 | 20240813 | 153500 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 238 | 20240813 | 153400 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 239 | 20240813 | 153300 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 240 | 20240813 | 153200 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 241 | 20240813 | 153100 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 242 | 20240813 | 153000 | 10442091200 | 41500 | 41500 | 41500 | 41500 | 10492 |
| 243 | 20240813 | 152900 | 10224382200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 244 | 20240813 | 152800 | 10224382200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 245 | 20240813 | 152700 | 10224382200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 246 | 20240813 | 152600 | 10224382200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 247 | 20240813 | 152500 | 10224382200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 248 | 20240813 | 152400 | 10224382200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 249 | 20240813 | 152300 | 10224382200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 250 | 20240813 | 152200 | 10224382200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 251 | 20240813 | 152100 | 10224382200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 252 | 20240813 | 152000 | 10224382200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 253 | 20240813 | 151900 | 10224382200 | 41350 | 41350 | 41400 | 41350 | 375 |
| 254 | 20240813 | 151800 | 10208868500 | 41400 | 41400 | 41450 | 41400 | 154 |
| 255 | 20240813 | 151700 | 10202492400 | 41450 | 41500 | 41500 | 41350 | 745 |
| 256 | 20240813 | 151600 | 10171643950 | 41450 | 41450 | 41450 | 41400 | 330 |
| 257 | 20240813 | 151500 | 10157967700 | 41450 | 41400 | 41450 | 41400 | 343 |
| 258 | 20240813 | 151400 | 10143763950 | 41400 | 41400 | 41400 | 41350 | 1060 |
| 259 | 20240813 | 151300 | 10099880450 | 41350 | 41450 | 41450 | 41350 | 1726 |
| 260 | 20240813 | 151200 | 10028417150 | 41450 | 41450 | 41450 | 41400 | 69 |
| 261 | 20240813 | 151100 | 10025557600 | 41450 | 41450 | 41450 | 41400 | 149 |
| 262 | 20240813 | 151000 | 10019382650 | 41450 | 41450 | 41450 | 41400 | 430 |
| 263 | 20240813 | 150900 | 10001560150 | 41450 | 41450 | 41500 | 41450 | 1111 |
| 264 | 20240813 | 150800 | 9955509100 | 41500 | 41450 | 41500 | 41450 | 422 |
| 265 | 20240813 | 150700 | 9938005400 | 41500 | 41450 | 41500 | 41450 | 564 |
| 266 | 20240813 | 150600 | 9914625900 | 41500 | 41450 | 41500 | 41450 | 456 |
| 267 | 20240813 | 150500 | 9895723400 | 41450 | 41450 | 41450 | 41400 | 497 |
| 268 | 20240813 | 150400 | 9875124650 | 41450 | 41450 | 41500 | 41400 | 1376 |
| 269 | 20240813 | 150300 | 9818089450 | 41500 | 41500 | 41500 | 41450 | 189 |
| 270 | 20240813 | 150200 | 9810251400 | 41500 | 41500 | 41500 | 41450 | 275 |
| 271 | 20240813 | 150100 | 9798851850 | 41450 | 41500 | 41500 | 41450 | 146 |
| 272 | 20240813 | 150000 | 9792795500 | 41500 | 41500 | 41500 | 41450 | 232 |
| 273 | 20240813 | 145900 | 9783173100 | 41500 | 41450 | 41500 | 41450 | 259 |
| 274 | 20240813 | 145800 | 9772425250 | 41450 | 41500 | 41500 | 41450 | 239 |
| 275 | 20240813 | 145700 | 9762508000 | 41450 | 41550 | 41550 | 41450 | 944 |
| 276 | 20240813 | 145600 | 9723362700 | 41500 | 41550 | 41550 | 41500 | 1649 |
| 277 | 20240813 | 145500 | 9654923150 | 41500 | 41550 | 41550 | 41500 | 1203 |
| 278 | 20240813 | 145400 | 9604979100 | 41550 | 41550 | 41550 | 41500 | 254 |
| 279 | 20240813 | 145300 | 9594426100 | 41550 | 41550 | 41550 | 41500 | 558 |
| 280 | 20240813 | 145200 | 9571241750 | 41550 | 41550 | 41550 | 41500 | 358 |
| 281 | 20240813 | 145100 | 9556373450 | 41500 | 41600 | 41600 | 41500 | 357 |
| 282 | 20240813 | 145000 | 9541536150 | 41600 | 41500 | 41600 | 41500 | 324 |
| 283 | 20240813 | 144900 | 9528066550 | 41600 | 41550 | 41600 | 41500 | 334 |
| 284 | 20240813 | 144800 | 9514186550 | 41550 | 41500 | 41550 | 41500 | 238 |
| 285 | 20240813 | 144700 | 9504298500 | 41500 | 41550 | 41550 | 41500 | 1065 |
| 286 | 20240813 | 144600 | 9460088300 | 41550 | 41550 | 41550 | 41500 | 235 |
| 287 | 20240813 | 144500 | 9450324550 | 41550 | 41550 | 41550 | 41500 | 504 |
| 288 | 20240813 | 144400 | 9429384950 | 41500 | 41500 | 41600 | 41500 | 444 |
| 289 | 20240813 | 144300 | 9410935450 | 41550 | 41600 | 41600 | 41500 | 467 |
| 290 | 20240813 | 144200 | 9391524250 | 41550 | 41500 | 41600 | 41500 | 681 |
| 291 | 20240813 | 144100 | 9363224650 | 41550 | 41550 | 41550 | 41500 | 241 |
| 292 | 20240813 | 144000 | 9353211700 | 41500 | 41550 | 41550 | 41500 | 398 |
| 293 | 20240813 | 143900 | 9336680350 | 41550 | 41500 | 41550 | 41500 | 208 |
| 294 | 20240813 | 143800 | 9328039050 | 41550 | 41500 | 41550 | 41500 | 773 |
| 295 | 20240813 | 143700 | 9295932050 | 41500 | 41550 | 41600 | 41500 | 1507 |
| 296 | 20240813 | 143600 | 9233312100 | 41550 | 41600 | 41600 | 41550 | 500 |
| 297 | 20240813 | 143500 | 9212527400 | 41600 | 41500 | 41600 | 41500 | 1706 |
| 298 | 20240813 | 143400 | 9141645200 | 41500 | 41300 | 41500 | 41300 | 8417 |
| 299 | 20240813 | 143300 | 8793130100 | 41350 | 41300 | 41350 | 41300 | 1618 |
| 300 | 20240813 | 143200 | 8726294950 | 41300 | 41300 | 41350 | 41250 | 399 |
| 301 | 20240813 | 143100 | 8709817900 | 41300 | 41300 | 41350 | 41250 | 284 |
| 302 | 20240813 | 143000 | 8698089100 | 41300 | 41350 | 41350 | 41250 | 1107 |
| 303 | 20240813 | 142900 | 8652366050 | 41300 | 41350 | 41350 | 41300 | 145 |
| 304 | 20240813 | 142800 | 8646376800 | 41300 | 41350 | 41350 | 41300 | 149 |
| 305 | 20240813 | 142700 | 8640221200 | 41350 | 41350 | 41350 | 41300 | 865 |
| 306 | 20240813 | 142600 | 8604459100 | 41350 | 41300 | 41350 | 41300 | 96 |
| 307 | 20240813 | 142500 | 8600493100 | 41300 | 41350 | 41350 | 41300 | 119 |
| 308 | 20240813 | 142400 | 8595577100 | 41350 | 41350 | 41350 | 41300 | 34 |
| 309 | 20240813 | 142300 | 8594171750 | 41350 | 41350 | 41350 | 41300 | 176 |
| 310 | 20240813 | 142200 | 8586900350 | 41350 | 41350 | 41350 | 41300 | 245 |
| 311 | 20240813 | 142100 | 8576780350 | 41300 | 41350 | 41350 | 41300 | 334 |
| 312 | 20240813 | 142000 | 8562983150 | 41350 | 41350 | 41350 | 41300 | 68 |
| 313 | 20240813 | 141900 | 8560172050 | 41350 | 41300 | 41350 | 41300 | 489 |
| 314 | 20240813 | 141800 | 8539954950 | 41350 | 41350 | 41350 | 41300 | 50 |
| 315 | 20240813 | 141700 | 8537887950 | 41350 | 41350 | 41350 | 41300 | 271 |
| 316 | 20240813 | 141600 | 8526682800 | 41300 | 41350 | 41350 | 41300 | 268 |
| 317 | 20240813 | 141500 | 8515611450 | 41350 | 41350 | 41350 | 41300 | 52 |
| 318 | 20240813 | 141400 | 8513463500 | 41300 | 41300 | 41350 | 41300 | 329 |
| 319 | 20240813 | 141300 | 8499874700 | 41300 | 41300 | 41350 | 41300 | 190 |
| 320 | 20240813 | 141200 | 8492026550 | 41350 | 41350 | 41350 | 41300 | 207 |
| 321 | 20240813 | 141100 | 8483476800 | 41300 | 41300 | 41350 | 41300 | 93 |
| 322 | 20240813 | 141000 | 8479634900 | 41300 | 41300 | 41350 | 41250 | 346 |
| 323 | 20240813 | 140900 | 8465345400 | 41300 | 41300 | 41300 | 41250 | 762 |
| 324 | 20240813 | 140800 | 8433877100 | 41250 | 41300 | 41300 | 41250 | 599 |
| 325 | 20240813 | 140700 | 8409139900 | 41300 | 41150 | 41300 | 41100 | 3466 |
| 326 | 20240813 | 140600 | 8266256050 | 41150 | 41100 | 41150 | 41100 | 534 |
| 327 | 20240813 | 140500 | 8244301950 | 41100 | 41150 | 41150 | 41100 | 97 |
| 328 | 20240813 | 140400 | 8240313500 | 41150 | 41150 | 41150 | 41100 | 105 |
| 329 | 20240813 | 140300 | 8235995550 | 41150 | 41150 | 41200 | 41150 | 1445 |
| 330 | 20240813 | 140200 | 8176528800 | 41150 | 41200 | 41200 | 41150 | 59 |
| 331 | 20240813 | 140100 | 8174099500 | 41150 | 41200 | 41200 | 41150 | 245 |
| 332 | 20240813 | 140000 | 8164011200 | 41200 | 41200 | 41200 | 41150 | 34 |
| 333 | 20240813 | 135900 | 8162611050 | 41200 | 41200 | 41200 | 41150 | 120 |
| 334 | 20240813 | 135800 | 8157670800 | 41200 | 41200 | 41200 | 41150 | 142 |
| 335 | 20240813 | 135700 | 8151824050 | 41200 | 41200 | 41200 | 41150 | 158 |
| 336 | 20240813 | 135600 | 8145317750 | 41150 | 41150 | 41200 | 41150 | 73 |
| 337 | 20240813 | 135500 | 8142312700 | 41200 | 41200 | 41200 | 41150 | 47 |
| 338 | 20240813 | 135400 | 8140376550 | 41200 | 41200 | 41200 | 41150 | 100 |
| 339 | 20240813 | 135300 | 8136259100 | 41200 | 41200 | 41200 | 41150 | 315 |
| 340 | 20240813 | 135200 | 8123296350 | 41200 | 41200 | 41200 | 41150 | 76 |
| 341 | 20240813 | 135100 | 8120168050 | 41200 | 41150 | 41200 | 41150 | 15 |
| 342 | 20240813 | 135000 | 8119550150 | 41200 | 41200 | 41200 | 41150 | 143 |
| 343 | 20240813 | 134900 | 8113662500 | 41200 | 41200 | 41200 | 41200 | 70 |
| 344 | 20240813 | 134800 | 8110778500 | 41200 | 41200 | 41200 | 41150 | 64 |
| 345 | 20240813 | 134700 | 8108142250 | 41200 | 41200 | 41200 | 41150 | 75 |
| 346 | 20240813 | 134600 | 8105053950 | 41200 | 41200 | 41200 | 41200 | 54 |
| 347 | 20240813 | 134500 | 8102829150 | 41150 | 41200 | 41200 | 41150 | 72 |
| 348 | 20240813 | 134400 | 8099863850 | 41200 | 41200 | 41200 | 41200 | 227 |
| 349 | 20240813 | 134300 | 8090511450 | 41150 | 41200 | 41200 | 41150 | 66 |
| 350 | 20240813 | 134200 | 8087793500 | 41200 | 41200 | 41200 | 41100 | 276 |
| 351 | 20240813 | 134100 | 8076423900 | 41200 | 41100 | 41200 | 41100 | 640 |
| 352 | 20240813 | 134000 | 8050086800 | 41150 | 41000 | 41150 | 41000 | 1088 |
| 353 | 20240813 | 133900 | 8005369200 | 41000 | 41000 | 41100 | 41000 | 1107 |
| 354 | 20240813 | 133800 | 7959925000 | 41000 | 41000 | 41000 | 40950 | 843 |
| 355 | 20240813 | 133700 | 7925378950 | 41000 | 41000 | 41050 | 41000 | 2197 |
| 356 | 20240813 | 133600 | 7835301900 | 41050 | 41050 | 41050 | 41000 | 705 |
| 357 | 20240813 | 133500 | 7806395900 | 41050 | 41100 | 41100 | 41050 | 223 |
| 358 | 20240813 | 133400 | 7797240700 | 41050 | 41050 | 41100 | 41050 | 785 |
| 359 | 20240813 | 133300 | 7765014350 | 41100 | 41100 | 41100 | 41050 | 437 |
| 360 | 20240813 | 133200 | 7747073700 | 41100 | 41050 | 41100 | 41050 | 222 |
| 361 | 20240813 | 133100 | 7737954400 | 41050 | 41050 | 41100 | 41050 | 821 |
| 362 | 20240813 | 133000 | 7704251450 | 41100 | 41150 | 41150 | 41100 | 362 |
| 363 | 20240813 | 132900 | 7689372200 | 41150 | 41150 | 41150 | 41100 | 45 |
| 364 | 20240813 | 132800 | 7687522500 | 41050 | 41100 | 41100 | 41050 | 1215 |
| 365 | 20240813 | 132700 | 7637612850 | 41100 | 41150 | 41150 | 41100 | 266 |
| 366 | 20240813 | 132600 | 7626675100 | 41150 | 41100 | 41150 | 41100 | 311 |
| 367 | 20240813 | 132500 | 7613892000 | 41100 | 41100 | 41100 | 41100 | 272 |
| 368 | 20240813 | 132400 | 7602712800 | 41150 | 41100 | 41150 | 41050 | 483 |
| 369 | 20240813 | 132300 | 7582868800 | 41100 | 41150 | 41150 | 41050 | 1121 |
| 370 | 20240813 | 132200 | 7536816800 | 41100 | 41100 | 41100 | 41100 | 257 |
| 371 | 20240813 | 132100 | 7526254100 | 41050 | 41100 | 41100 | 41050 | 114 |
| 372 | 20240813 | 132000 | 7521569400 | 41100 | 41100 | 41150 | 41100 | 1633 |
| 373 | 20240813 | 131900 | 7454452900 | 41100 | 41150 | 41150 | 41100 | 26 |
| 374 | 20240813 | 131800 | 7453383200 | 41100 | 41100 | 41100 | 41100 | 86 |
| 375 | 20240813 | 131700 | 7449848600 | 41150 | 41150 | 41150 | 41100 | 1120 |
| 376 | 20240813 | 131600 | 7403773550 | 41150 | 41150 | 41200 | 41150 | 350 |
| 377 | 20240813 | 131500 | 7389369450 | 41150 | 41200 | 41200 | 41150 | 922 |
| 378 | 20240813 | 131400 | 7351428950 | 41150 | 41200 | 41200 | 41150 | 107 |
| 379 | 20240813 | 131300 | 7347022950 | 41200 | 41150 | 41200 | 41150 | 271 |
| 380 | 20240813 | 131200 | 7335870200 | 41200 | 41200 | 41200 | 41200 | 38 |
| 381 | 20240813 | 131100 | 7334304600 | 41200 | 41200 | 41200 | 41150 | 284 |
| 382 | 20240813 | 131000 | 7322615350 | 41200 | 41200 | 41200 | 41150 | 152 |
| 383 | 20240813 | 130900 | 7316357000 | 41200 | 41200 | 41200 | 41150 | 42 |
| 384 | 20240813 | 130800 | 7314627400 | 41150 | 41150 | 41200 | 41150 | 237 |
| 385 | 20240813 | 130700 | 7304874050 | 41200 | 41200 | 41200 | 41150 | 554 |
| 386 | 20240813 | 130600 | 7282074350 | 41200 | 41200 | 41200 | 41150 | 200 |
| 387 | 20240813 | 130500 | 7273844200 | 41200 | 41200 | 41200 | 41150 | 3256 |
| 388 | 20240813 | 130400 | 7139699450 | 41250 | 41200 | 41250 | 41200 | 330 |
| 389 | 20240813 | 130300 | 7126100600 | 41200 | 41250 | 41250 | 41200 | 134 |
| 390 | 20240813 | 130200 | 7120575050 | 41200 | 41250 | 41250 | 41200 | 161 |
| 391 | 20240813 | 130100 | 7113934900 | 41250 | 41250 | 41250 | 41200 | 211 |
| 392 | 20240813 | 130000 | 7105234900 | 41200 | 41250 | 41250 | 41200 | 145 |
| 393 | 20240813 | 125900 | 7099254400 | 41250 | 41200 | 41250 | 41200 | 1578 |
| 394 | 20240813 | 125800 | 7034237900 | 41250 | 41250 | 41250 | 41250 | 109 |
| 395 | 20240813 | 125700 | 7029741650 | 41250 | 41200 | 41250 | 41200 | 89 |
| 396 | 20240813 | 125600 | 7026073150 | 41250 | 41250 | 41250 | 41200 | 678 |
| 397 | 20240813 | 125500 | 6998136100 | 41250 | 41250 | 41250 | 41200 | 100 |
| 398 | 20240813 | 125400 | 6994011350 | 41250 | 41250 | 41250 | 41200 | 120 |
| 399 | 20240813 | 125300 | 6989064750 | 41250 | 41250 | 41250 | 41200 | 281 |
| 400 | 20240813 | 125200 | 6977483550 | 41200 | 41200 | 41250 | 41200 | 66 |
| 401 | 20240813 | 125100 | 6974761350 | 41250 | 41200 | 41250 | 41200 | 79 |
| 402 | 20240813 | 125000 | 6971505650 | 41250 | 41250 | 41250 | 41200 | 20 |
| 403 | 20240813 | 124900 | 6970680700 | 41250 | 41250 | 41250 | 41250 | 9 |
| 404 | 20240813 | 124800 | 6970309450 | 41200 | 41250 | 41250 | 41200 | 21 |
| 405 | 20240813 | 124700 | 6969443300 | 41200 | 41250 | 41250 | 41200 | 315 |
| 406 | 20240813 | 124600 | 6956451700 | 41250 | 41250 | 41300 | 41200 | 498 |
| 407 | 20240813 | 124500 | 6935909250 | 41250 | 41250 | 41300 | 41250 | 902 |
| 408 | 20240813 | 124400 | 6898700700 | 41300 | 41250 | 41300 | 41250 | 75 |
| 409 | 20240813 | 124300 | 6895605700 | 41300 | 41250 | 41300 | 41250 | 1399 |
| 410 | 20240813 | 124200 | 6837895300 | 41300 | 41300 | 41300 | 41300 | 20 |
| 411 | 20240813 | 124100 | 6837069300 | 41300 | 41250 | 41300 | 41250 | 37 |
| 412 | 20240813 | 124000 | 6835541550 | 41250 | 41300 | 41300 | 41250 | 105 |
| 413 | 20240813 | 123900 | 6831209350 | 41300 | 41250 | 41300 | 41250 | 218 |
| 414 | 20240813 | 123800 | 6822216800 | 41250 | 41300 | 41300 | 41250 | 94 |
| 415 | 20240813 | 123700 | 6818338100 | 41250 | 41300 | 41300 | 41250 | 61 |
| 416 | 20240813 | 123600 | 6815820000 | 41300 | 41300 | 41350 | 41300 | 163 |
| 417 | 20240813 | 123500 | 6809087200 | 41300 | 41300 | 41350 | 41300 | 653 |
| 418 | 20240813 | 123400 | 6782113250 | 41350 | 41350 | 41350 | 41350 | 26 |
| 419 | 20240813 | 123300 | 6781038150 | 41350 | 41350 | 41350 | 41300 | 32 |
| 420 | 20240813 | 123200 | 6779715000 | 41350 | 41300 | 41350 | 41300 | 111 |
| 421 | 20240813 | 123100 | 6775130400 | 41300 | 41350 | 41350 | 41300 | 721 |
| 422 | 20240813 | 123000 | 6745352200 | 41350 | 41300 | 41350 | 41300 | 35 |
| 423 | 20240813 | 122900 | 6743905150 | 41300 | 41300 | 41350 | 41300 | 668 |
| 424 | 20240813 | 122800 | 6716315850 | 41300 | 41300 | 41350 | 41300 | 130 |
| 425 | 20240813 | 122700 | 6710946600 | 41350 | 41300 | 41350 | 41300 | 106 |
| 426 | 20240813 | 122600 | 6706563550 | 41350 | 41350 | 41350 | 41300 | 180 |
| 427 | 20240813 | 122500 | 6699127850 | 41350 | 41350 | 41350 | 41350 | 170 |
| 428 | 20240813 | 122400 | 6692098350 | 41350 | 41350 | 41350 | 41300 | 78 |
| 429 | 20240813 | 122300 | 6688875100 | 41350 | 41350 | 41350 | 41350 | 34 |
| 430 | 20240813 | 122200 | 6687469200 | 41300 | 41300 | 41350 | 41300 | 72 |
| 431 | 20240813 | 122100 | 6684494700 | 41350 | 41350 | 41350 | 41350 | 23 |
| 432 | 20240813 | 122000 | 6683543650 | 41300 | 41300 | 41300 | 41300 | 62 |
| 433 | 20240813 | 121900 | 6680983050 | 41300 | 41350 | 41350 | 41300 | 67 |
| 434 | 20240813 | 121800 | 6678215000 | 41300 | 41300 | 41300 | 41300 | 383 |
| 435 | 20240813 | 121700 | 6662397100 | 41300 | 41350 | 41350 | 41300 | 1254 |
| 436 | 20240813 | 121600 | 6610605100 | 41350 | 41350 | 41350 | 41350 | 14 |
| 437 | 20240813 | 121500 | 6610026200 | 41350 | 41350 | 41350 | 41300 | 88 |
| 438 | 20240813 | 121400 | 6606390450 | 41350 | 41350 | 41350 | 41300 | 77 |
| 439 | 20240813 | 121300 | 6603207700 | 41350 | 41350 | 41350 | 41300 | 151 |
| 440 | 20240813 | 121200 | 6596963950 | 41350 | 41350 | 41350 | 41300 | 161 |
| 441 | 20240813 | 121100 | 6590311950 | 41300 | 41350 | 41350 | 41300 | 102 |
| 442 | 20240813 | 121000 | 6586098400 | 41350 | 41300 | 41350 | 41300 | 284 |
| 443 | 20240813 | 120900 | 6574359500 | 41350 | 41350 | 41350 | 41300 | 49 |
| 444 | 20240813 | 120800 | 6572334850 | 41300 | 41300 | 41300 | 41300 | 44 |
| 445 | 20240813 | 120700 | 6570517650 | 41350 | 41350 | 41350 | 41350 | 47 |
| 446 | 20240813 | 120600 | 6568574200 | 41350 | 41300 | 41350 | 41300 | 113 |
| 447 | 20240813 | 120500 | 6563907050 | 41300 | 41300 | 41350 | 41300 | 556 |
| 448 | 20240813 | 120400 | 6540943350 | 41300 | 41350 | 41350 | 41300 | 17 |
| 449 | 20240813 | 120300 | 6540240450 | 41350 | 41300 | 41350 | 41300 | 24 |
| 450 | 20240813 | 120200 | 6539248150 | 41350 | 41350 | 41350 | 41300 | 72 |
| 451 | 20240813 | 120100 | 6536271150 | 41350 | 41350 | 41350 | 41300 | 337 |
| 452 | 20240813 | 120000 | 6522352550 | 41350 | 41300 | 41350 | 41300 | 802 |
| 453 | 20240813 | 115900 | 6489229750 | 41300 | 41250 | 41300 | 41250 | 109 |
| 454 | 20240813 | 115800 | 6484729400 | 41250 | 41300 | 41300 | 41250 | 68 |
| 455 | 20240813 | 115700 | 6481921400 | 41300 | 41300 | 41300 | 41300 | 80 |
| 456 | 20240813 | 115600 | 6478617400 | 41300 | 41250 | 41300 | 41250 | 112 |
| 457 | 20240813 | 115500 | 6473992650 | 41300 | 41250 | 41300 | 41200 | 1202 |
| 458 | 20240813 | 115400 | 6424412600 | 41250 | 41250 | 41250 | 41200 | 100 |
| 459 | 20240813 | 115300 | 6420290700 | 41250 | 41200 | 41250 | 41200 | 34 |
| 460 | 20240813 | 115200 | 6418888300 | 41200 | 41250 | 41250 | 41200 | 35 |
| 461 | 20240813 | 115100 | 6417446200 | 41250 | 41200 | 41250 | 41200 | 129 |
| 462 | 20240813 | 115000 | 6412125450 | 41250 | 41250 | 41250 | 41200 | 30 |
| 463 | 20240813 | 114900 | 6410888500 | 41200 | 41200 | 41250 | 41200 | 219 |
| 464 | 20240813 | 114800 | 6401865200 | 41250 | 41250 | 41250 | 41200 | 589 |
| 465 | 20240813 | 114700 | 6377596150 | 41250 | 41250 | 41250 | 41250 | 21 |
| 466 | 20240813 | 114600 | 6376729900 | 41250 | 41200 | 41250 | 41150 | 849 |
| 467 | 20240813 | 114500 | 6341779850 | 41150 | 41200 | 41200 | 41150 | 124 |
| 468 | 20240813 | 114400 | 6336674750 | 41150 | 41200 | 41200 | 41150 | 159 |
| 469 | 20240813 | 114300 | 6330124050 | 41200 | 41200 | 41200 | 41150 | 496 |
| 470 | 20240813 | 114200 | 6309689300 | 41200 | 41200 | 41200 | 41150 | 48 |
| 471 | 20240813 | 114100 | 6307711950 | 41200 | 41200 | 41200 | 41200 | 39 |
| 472 | 20240813 | 114000 | 6306105150 | 41200 | 41200 | 41200 | 41150 | 65 |
| 473 | 20240813 | 113900 | 6303429250 | 41200 | 41200 | 41250 | 41200 | 784 |
| 474 | 20240813 | 113800 | 6271127550 | 41200 | 41200 | 41250 | 41200 | 680 |
| 475 | 20240813 | 113700 | 6243110800 | 41250 | 41250 | 41250 | 41150 | 107 |
| 476 | 20240813 | 113600 | 6238702050 | 41250 | 41200 | 41250 | 41150 | 569 |
| 477 | 20240813 | 113500 | 6215272800 | 41150 | 41200 | 41200 | 41150 | 83 |
| 478 | 20240813 | 113400 | 6211856500 | 41200 | 41200 | 41200 | 41150 | 174 |
| 479 | 20240813 | 113300 | 6204690350 | 41150 | 41150 | 41200 | 41150 | 9 |
| 480 | 20240813 | 113200 | 6204319750 | 41200 | 41200 | 41200 | 41150 | 33 |
| 481 | 20240813 | 113100 | 6202960250 | 41200 | 41200 | 41250 | 41150 | 959 |
| 482 | 20240813 | 113000 | 6163443700 | 41250 | 41250 | 41250 | 41200 | 186 |
| 483 | 20240813 | 112900 | 6155780200 | 41200 | 41200 | 41250 | 41200 | 458 |
| 484 | 20240813 | 112800 | 6136909700 | 41250 | 41250 | 41250 | 41200 | 547 |
| 485 | 20240813 | 112700 | 6114368050 | 41250 | 41250 | 41250 | 41200 | 108 |
| 486 | 20240813 | 112600 | 6109913250 | 41250 | 41250 | 41250 | 41250 | 207 |
| 487 | 20240813 | 112500 | 6101374500 | 41250 | 41200 | 41250 | 41200 | 486 |
| 488 | 20240813 | 112400 | 6081327050 | 41250 | 41250 | 41250 | 41200 | 85 |
| 489 | 20240813 | 112300 | 6077823650 | 41250 | 41250 | 41250 | 41250 | 106 |
| 490 | 20240813 | 112200 | 6073451150 | 41250 | 41250 | 41250 | 41200 | 48 |
| 491 | 20240813 | 112100 | 6071472450 | 41250 | 41250 | 41250 | 41250 | 13 |
| 492 | 20240813 | 112000 | 6070936200 | 41250 | 41200 | 41250 | 41200 | 507 |
| 493 | 20240813 | 111900 | 6050046900 | 41250 | 41300 | 41300 | 41200 | 390 |
| 494 | 20240813 | 111800 | 6033971550 | 41250 | 41300 | 41300 | 41250 | 433 |
| 495 | 20240813 | 111700 | 6016108050 | 41300 | 41300 | 41300 | 41250 | 186 |
| 496 | 20240813 | 111600 | 6008430600 | 41300 | 41300 | 41300 | 41250 | 444 |
| 497 | 20240813 | 111500 | 5990114000 | 41300 | 41300 | 41300 | 41250 | 139 |
| 498 | 20240813 | 111400 | 5984376600 | 41300 | 41300 | 41300 | 41300 | 9 |
| 499 | 20240813 | 111300 | 5984004900 | 41300 | 41300 | 41300 | 41250 | 29 |
| 500 | 20240813 | 111200 | 5982807400 | 41300 | 41300 | 41350 | 41250 | 731 |
| 501 | 20240813 | 111100 | 5952616500 | 41350 | 41300 | 41350 | 41300 | 54 |
| 502 | 20240813 | 111000 | 5950386250 | 41300 | 41400 | 41400 | 41300 | 661 |
| 503 | 20240813 | 110900 | 5923056200 | 41400 | 41350 | 41400 | 41350 | 104 |
| 504 | 20240813 | 110800 | 5918753050 | 41400 | 41350 | 41400 | 41350 | 485 |
| 505 | 20240813 | 110700 | 5898697100 | 41350 | 41350 | 41350 | 41350 | 291 |
| 506 | 20240813 | 110600 | 5886664250 | 41300 | 41350 | 41350 | 41300 | 360 |
| 507 | 20240813 | 110500 | 5871778350 | 41350 | 41400 | 41400 | 41350 | 517 |
| 508 | 20240813 | 110400 | 5850398500 | 41400 | 41350 | 41400 | 41350 | 165 |
| 509 | 20240813 | 110300 | 5843575550 | 41350 | 41350 | 41400 | 41300 | 236 |
| 510 | 20240813 | 110200 | 5833816250 | 41350 | 41350 | 41400 | 41350 | 309 |
| 511 | 20240813 | 110100 | 5821036350 | 41350 | 41350 | 41400 | 41350 | 458 |
| 512 | 20240813 | 110000 | 5802097050 | 41400 | 41400 | 41400 | 41350 | 108 |
| 513 | 20240813 | 105900 | 5797628800 | 41400 | 41250 | 41400 | 41200 | 1372 |
| 514 | 20240813 | 105800 | 5740966500 | 41250 | 41250 | 41250 | 41200 | 156 |
| 515 | 20240813 | 105700 | 5734536650 | 41250 | 41250 | 41250 | 41250 | 87 |
| 516 | 20240813 | 105600 | 5730947900 | 41250 | 41250 | 41250 | 41200 | 806 |
| 517 | 20240813 | 105500 | 5697715650 | 41200 | 41200 | 41250 | 41200 | 213 |
| 518 | 20240813 | 105400 | 5688938950 | 41250 | 41250 | 41250 | 41200 | 95 |
| 519 | 20240813 | 105300 | 5685023150 | 41250 | 41250 | 41250 | 41200 | 162 |
| 520 | 20240813 | 105200 | 5678345650 | 41250 | 41250 | 41250 | 41200 | 528 |
| 521 | 20240813 | 105100 | 5656590850 | 41200 | 41250 | 41250 | 41200 | 191 |
| 522 | 20240813 | 105000 | 5648713700 | 41250 | 41250 | 41250 | 41200 | 135 |
| 523 | 20240813 | 104900 | 5643145550 | 41250 | 41200 | 41250 | 41200 | 199 |
| 524 | 20240813 | 104800 | 5634944150 | 41200 | 41250 | 41250 | 41200 | 220 |
| 525 | 20240813 | 104700 | 5625872600 | 41250 | 41200 | 41250 | 41200 | 1086 |
| 526 | 20240813 | 104600 | 5581127300 | 41200 | 41250 | 41250 | 41200 | 228 |
| 527 | 20240813 | 104500 | 5571729800 | 41250 | 41250 | 41250 | 41200 | 188 |
| 528 | 20240813 | 104400 | 5563977000 | 41250 | 41250 | 41250 | 41200 | 81 |
| 529 | 20240813 | 104300 | 5560635850 | 41250 | 41250 | 41250 | 41200 | 124 |
| 530 | 20240813 | 104200 | 5555526700 | 41250 | 41200 | 41250 | 41200 | 232 |
| 531 | 20240813 | 104100 | 5545960300 | 41250 | 41250 | 41250 | 41250 | 82 |
| 532 | 20240813 | 104000 | 5542577800 | 41250 | 41200 | 41250 | 41200 | 121 |
| 533 | 20240813 | 103900 | 5537589550 | 41250 | 41250 | 41250 | 41200 | 353 |
| 534 | 20240813 | 103800 | 5523038300 | 41250 | 41250 | 41250 | 41250 | 19 |
| 535 | 20240813 | 103700 | 5522254550 | 41250 | 41250 | 41250 | 41200 | 20 |
| 536 | 20240813 | 103600 | 5521429600 | 41200 | 41250 | 41250 | 41200 | 472 |
| 537 | 20240813 | 103500 | 5501981850 | 41250 | 41150 | 41250 | 41150 | 2629 |
| 538 | 20240813 | 103400 | 5393694700 | 41150 | 41150 | 41150 | 41100 | 166 |
| 539 | 20240813 | 103300 | 5386866600 | 41150 | 41100 | 41150 | 41100 | 199 |
| 540 | 20240813 | 103200 | 5378684900 | 41100 | 41150 | 41150 | 41100 | 309 |
| 541 | 20240813 | 103100 | 5365978850 | 41150 | 41200 | 41200 | 41150 | 543 |
| 542 | 20240813 | 103000 | 5343632950 | 41200 | 41150 | 41200 | 41150 | 162 |
| 543 | 20240813 | 102900 | 5336965750 | 41150 | 41200 | 41200 | 41150 | 413 |
| 544 | 20240813 | 102800 | 5319969550 | 41150 | 41200 | 41200 | 41100 | 685 |
| 545 | 20240813 | 102700 | 5291788250 | 41200 | 41150 | 41250 | 41150 | 268 |
| 546 | 20240813 | 102600 | 5280745800 | 41150 | 41150 | 41250 | 41150 | 121 |
| 547 | 20240813 | 102500 | 5275762700 | 41200 | 41200 | 41200 | 41200 | 318 |
| 548 | 20240813 | 102400 | 5262661100 | 41200 | 41250 | 41250 | 41200 | 75 |
| 549 | 20240813 | 102300 | 5259571050 | 41250 | 41250 | 41250 | 41200 | 163 |
| 550 | 20240813 | 102200 | 5252853800 | 41200 | 41250 | 41250 | 41200 | 543 |
| 551 | 20240813 | 102100 | 5230481250 | 41200 | 41200 | 41250 | 41200 | 6 |
| 552 | 20240813 | 102000 | 5230233950 | 41250 | 41250 | 41250 | 41150 | 557 |
| 553 | 20240813 | 101900 | 5207274050 | 41200 | 41300 | 41300 | 41200 | 48 |
| 554 | 20240813 | 101800 | 5205293900 | 41300 | 41200 | 41300 | 41100 | 727 |
| 555 | 20240813 | 101700 | 5175336650 | 41150 | 41150 | 41250 | 41150 | 2553 |
| 556 | 20240813 | 101600 | 5070220650 | 41100 | 41100 | 41150 | 41100 | 197 |
| 557 | 20240813 | 101500 | 5062122600 | 41100 | 41150 | 41150 | 41100 | 166 |
| 558 | 20240813 | 101400 | 5055298400 | 41150 | 41100 | 41150 | 41100 | 135 |
| 559 | 20240813 | 101300 | 5049745800 | 41100 | 41050 | 41150 | 41050 | 478 |
| 560 | 20240813 | 101200 | 5030104050 | 41100 | 41100 | 41150 | 41050 | 473 |
| 561 | 20240813 | 101100 | 5010664400 | 41100 | 41100 | 41150 | 41050 | 306 |
| 562 | 20240813 | 101000 | 4998085850 | 41100 | 41200 | 41200 | 41100 | 3147 |
| 563 | 20240813 | 100900 | 4868726950 | 41150 | 41150 | 41150 | 41150 | 230 |
| 564 | 20240813 | 100800 | 4859262450 | 41150 | 41150 | 41200 | 41150 | 734 |
| 565 | 20240813 | 100700 | 4829048800 | 41150 | 41250 | 41250 | 41150 | 2008 |
| 566 | 20240813 | 100600 | 4746285650 | 41300 | 41250 | 41350 | 41250 | 254 |
| 567 | 20240813 | 100500 | 4735798200 | 41350 | 41300 | 41350 | 41250 | 430 |
| 568 | 20240813 | 100400 | 4718036050 | 41300 | 41250 | 41300 | 41250 | 185 |
| 569 | 20240813 | 100300 | 4710399400 | 41300 | 41400 | 41400 | 41250 | 42 |
| 570 | 20240813 | 100200 | 4708664750 | 41300 | 41400 | 41400 | 41250 | 87 |
| 571 | 20240813 | 100100 | 4705065750 | 41400 | 41350 | 41400 | 41200 | 852 |
| 572 | 20240813 | 100000 | 4669834250 | 41300 | 41300 | 41350 | 41300 | 43 |
| 573 | 20240813 | 095900 | 4668058300 | 41250 | 41350 | 41350 | 41250 | 1216 |
| 574 | 20240813 | 095800 | 4617871100 | 41300 | 41400 | 41400 | 41300 | 726 |
| 575 | 20240813 | 095700 | 4587829600 | 41400 | 41450 | 41450 | 41400 | 208 |
| 576 | 20240813 | 095600 | 4579218300 | 41450 | 41450 | 41450 | 41450 | 28 |
| 577 | 20240813 | 095500 | 4578057700 | 41450 | 41450 | 41450 | 41350 | 1195 |
| 578 | 20240813 | 095400 | 4528560700 | 41450 | 41400 | 41450 | 41400 | 95 |
| 579 | 20240813 | 095300 | 4524625800 | 41400 | 41350 | 41400 | 41350 | 657 |
| 580 | 20240813 | 095200 | 4497433850 | 41350 | 41350 | 41350 | 41300 | 182 |
| 581 | 20240813 | 095100 | 4489909600 | 41350 | 41350 | 41350 | 41300 | 223 |
| 582 | 20240813 | 095000 | 4480696150 | 41300 | 41400 | 41400 | 41300 | 765 |
| 583 | 20240813 | 094900 | 4449057450 | 41400 | 41350 | 41400 | 41350 | 868 |
| 584 | 20240813 | 094800 | 4413165550 | 41350 | 41300 | 41350 | 41300 | 187 |
| 585 | 20240813 | 094700 | 4405436200 | 41350 | 41300 | 41350 | 41300 | 189 |
| 586 | 20240813 | 094600 | 4397626950 | 41300 | 41300 | 41300 | 41250 | 629 |
| 587 | 20240813 | 094500 | 4371650550 | 41250 | 41250 | 41250 | 41250 | 188 |
| 588 | 20240813 | 094400 | 4363895550 | 41250 | 41100 | 41250 | 41100 | 2103 |
| 589 | 20240813 | 094300 | 4277221600 | 41100 | 41100 | 41150 | 41100 | 470 |
| 590 | 20240813 | 094200 | 4257903100 | 41100 | 41200 | 41200 | 41100 | 2056 |
| 591 | 20240813 | 094100 | 4173329550 | 41200 | 41100 | 41200 | 41050 | 1330 |
| 592 | 20240813 | 094000 | 4118628450 | 41100 | 41150 | 41150 | 41050 | 1291 |
| 593 | 20240813 | 093900 | 4065596950 | 41150 | 41200 | 41200 | 41100 | 751 |
| 594 | 20240813 | 093800 | 4034718700 | 41150 | 41100 | 41200 | 41100 | 247 |
| 595 | 20240813 | 093700 | 4024557800 | 41050 | 41100 | 41250 | 41050 | 1938 |
| 596 | 20240813 | 093600 | 3944786200 | 41100 | 41100 | 41150 | 41050 | 1744 |
| 597 | 20240813 | 093500 | 3873068500 | 41050 | 41150 | 41200 | 41050 | 1786 |
| 598 | 20240813 | 093400 | 3799639400 | 41150 | 41300 | 41300 | 41150 | 1407 |
| 599 | 20240813 | 093300 | 3741638100 | 41350 | 41300 | 41350 | 41250 | 842 |
| 600 | 20240813 | 093200 | 3706897550 | 41250 | 41300 | 41350 | 41250 | 872 |
| 601 | 20240813 | 093100 | 3670896900 | 41300 | 41400 | 41400 | 41300 | 1272 |
| 602 | 20240813 | 093000 | 3618341200 | 41400 | 41350 | 41400 | 41300 | 1282 |
| 603 | 20240813 | 092900 | 3565347800 | 41350 | 41350 | 41400 | 41300 | 569 |
| 604 | 20240813 | 092800 | 3541822150 | 41350 | 41350 | 41400 | 41350 | 702 |
| 605 | 20240813 | 092700 | 3512782850 | 41400 | 41350 | 41450 | 41350 | 232 |
| 606 | 20240813 | 092600 | 3503179800 | 41400 | 41350 | 41400 | 41300 | 997 |
| 607 | 20240813 | 092500 | 3461955150 | 41350 | 41450 | 41450 | 41350 | 1326 |
| 608 | 20240813 | 092400 | 3407051650 | 41450 | 41400 | 41500 | 41350 | 1625 |
| 609 | 20240813 | 092300 | 3339795150 | 41350 | 41350 | 41400 | 41350 | 649 |
| 610 | 20240813 | 092200 | 3312945300 | 41450 | 41500 | 41500 | 41350 | 1894 |
| 611 | 20240813 | 092100 | 3234503400 | 41450 | 41600 | 41600 | 41450 | 978 |
| 612 | 20240813 | 092000 | 3193920100 | 41550 | 41600 | 41650 | 41550 | 3121 |
| 613 | 20240813 | 091900 | 3064165500 | 41650 | 41750 | 41750 | 41650 | 1321 |
| 614 | 20240813 | 091800 | 3009133200 | 41750 | 41750 | 41750 | 41700 | 1649 |
| 615 | 20240813 | 091700 | 2940326700 | 41750 | 41750 | 41750 | 41700 | 979 |
| 616 | 20240813 | 091600 | 2899454450 | 41750 | 41600 | 41750 | 41600 | 2503 |
| 617 | 20240813 | 091500 | 2795184000 | 41600 | 41600 | 41650 | 41550 | 2187 |
| 618 | 20240813 | 091400 | 2704112300 | 41600 | 41600 | 41600 | 41550 | 412 |
| 619 | 20240813 | 091300 | 2686973150 | 41600 | 41550 | 41600 | 41500 | 3373 |
| 620 | 20240813 | 091200 | 2546922250 | 41500 | 41600 | 41650 | 41500 | 2301 |
| 621 | 20240813 | 091100 | 2451312000 | 41600 | 41700 | 41700 | 41600 | 1776 |
| 622 | 20240813 | 091000 | 2377336200 | 41700 | 41750 | 41800 | 41700 | 3812 |
| 623 | 20240813 | 090900 | 2218199550 | 41800 | 41600 | 41800 | 41600 | 4122 |
| 624 | 20240813 | 090800 | 2046297300 | 41600 | 41700 | 41700 | 41600 | 2814 |
| 625 | 20240813 | 090700 | 1929021200 | 41700 | 41800 | 41800 | 41600 | 2458 |
| 626 | 20240813 | 090600 | 1826473250 | 41750 | 41800 | 41850 | 41700 | 2634 |
| 627 | 20240813 | 090500 | 1716451700 | 41850 | 42000 | 42050 | 41800 | 10701 |
| 628 | 20240813 | 090400 | 1267305050 | 42000 | 41900 | 42000 | 41800 | 5388 |
| 629 | 20240813 | 090300 | 1041343300 | 41900 | 42000 | 42100 | 41800 | 8550 |
| 630 | 20240813 | 090200 | 682501100 | 42000 | 41800 | 42000 | 41800 | 6340 |
| 631 | 20240813 | 090100 | 416812200 | 41800 | 41500 | 41850 | 41350 | 5836 |
| 632 | 20240813 | 090000 | 173551850 | 41500 | 41250 | 41500 | 41250 | 4194 |