28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 184000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 3004 |
| 3 | 20240816 | 183900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20240816 | 183800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20240816 | 183700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20240816 | 183600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20240816 | 183500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20240816 | 183400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20240816 | 183300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20240816 | 183200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20240816 | 183100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20240816 | 183000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20240816 | 182900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20240816 | 182800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20240816 | 182700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20240816 | 182600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20240816 | 182500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20240816 | 182400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20240816 | 182300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20240816 | 182200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20240816 | 182100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20240816 | 182000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20240816 | 181900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20240816 | 181800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20240816 | 181700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20240816 | 181600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20240816 | 181500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20240816 | 181400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20240816 | 181300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20240816 | 181200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20240816 | 181100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20240816 | 181000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 3004 |
| 33 | 20240816 | 180900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20240816 | 180800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20240816 | 180700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20240816 | 180600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20240816 | 180500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20240816 | 180400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20240816 | 180300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20240816 | 180200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20240816 | 180100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20240816 | 180000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20240816 | 175900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20240816 | 175800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20240816 | 175700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20240816 | 175600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20240816 | 175500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20240816 | 175400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20240816 | 175300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20240816 | 175200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20240816 | 175100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20240816 | 175000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20240816 | 174900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20240816 | 174800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20240816 | 174700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20240816 | 174600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20240816 | 174500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20240816 | 174400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20240816 | 174300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20240816 | 174200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20240816 | 174100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20240816 | 174000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 3004 |
| 63 | 20240816 | 173900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20240816 | 173800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20240816 | 173700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20240816 | 173600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20240816 | 173500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20240816 | 173400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20240816 | 173300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20240816 | 173200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20240816 | 173100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20240816 | 173000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20240816 | 172900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20240816 | 172800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20240816 | 172700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20240816 | 172600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20240816 | 172500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20240816 | 172400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20240816 | 172300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20240816 | 172200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20240816 | 172100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20240816 | 172000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20240816 | 171900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20240816 | 171800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20240816 | 171700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20240816 | 171600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20240816 | 171500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20240816 | 171400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20240816 | 171300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20240816 | 171200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20240816 | 171100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20240816 | 171000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 3004 |
| 93 | 20240816 | 170900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20240816 | 170800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20240816 | 170700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20240816 | 170600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20240816 | 170500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20240816 | 170400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20240816 | 170300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20240816 | 170200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20240816 | 170100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20240816 | 170000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20240816 | 165900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20240816 | 165800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20240816 | 165700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20240816 | 165600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20240816 | 165500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20240816 | 165400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20240816 | 165300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20240816 | 165200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20240816 | 165100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20240816 | 165000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20240816 | 164900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20240816 | 164800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20240816 | 164700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20240816 | 164600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20240816 | 164500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20240816 | 164400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20240816 | 164300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20240816 | 164200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20240816 | 164100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20240816 | 164000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 3004 |
| 123 | 20240816 | 163900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20240816 | 163800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20240816 | 163700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20240816 | 163600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20240816 | 163500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20240816 | 163400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20240816 | 163300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20240816 | 163200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20240816 | 163100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20240816 | 163000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20240816 | 162900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20240816 | 162800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20240816 | 162700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20240816 | 162600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20240816 | 162500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20240816 | 162400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20240816 | 162300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20240816 | 162200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20240816 | 162100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20240816 | 162000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20240816 | 161900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20240816 | 161800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20240816 | 161700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20240816 | 161600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20240816 | 161500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20240816 | 161400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20240816 | 161300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20240816 | 161200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20240816 | 161100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20240816 | 161000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 3004 |
| 153 | 20240816 | 160900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20240816 | 160800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20240816 | 160700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20240816 | 160600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20240816 | 160500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20240816 | 160400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20240816 | 160300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20240816 | 160200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20240816 | 160100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20240816 | 160000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20240816 | 155900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20240816 | 155800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20240816 | 155700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20240816 | 155600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20240816 | 155500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20240816 | 155400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20240816 | 155300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20240816 | 155200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20240816 | 155100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20240816 | 155000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20240816 | 154900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20240816 | 154800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20240816 | 154700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20240816 | 154600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20240816 | 154500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20240816 | 154400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20240816 | 154300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20240816 | 154200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20240816 | 154100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20240816 | 154000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 3004 |
| 183 | 20240816 | 153900 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20240816 | 153800 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20240816 | 153700 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20240816 | 153600 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20240816 | 153500 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20240816 | 153400 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20240816 | 153300 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20240816 | 153200 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20240816 | 153100 | 692415530 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20240816 | 153000 | 692415530 | 3800 | 3800 | 3800 | 3800 | 3004 |
| 193 | 20240816 | 152900 | 681000330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20240816 | 152800 | 681000330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20240816 | 152700 | 681000330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20240816 | 152600 | 681000330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20240816 | 152500 | 681000330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20240816 | 152400 | 681000330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20240816 | 152300 | 681000330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20240816 | 152200 | 681000330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20240816 | 152100 | 681000330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20240816 | 152000 | 681000330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20240816 | 151900 | 681000330 | 3810 | 3795 | 3810 | 3795 | 379 |
| 204 | 20240816 | 151800 | 679557715 | 3810 | 3800 | 3810 | 3800 | 23 |
| 205 | 20240816 | 151700 | 679470095 | 3810 | 3800 | 3810 | 3800 | 303 |
| 206 | 20240816 | 151600 | 678317185 | 3810 | 3800 | 3810 | 3800 | 106 |
| 207 | 20240816 | 151500 | 677913375 | 3810 | 3800 | 3810 | 3800 | 165 |
| 208 | 20240816 | 151400 | 677285605 | 3805 | 3805 | 3805 | 3805 | 0 |
| 209 | 20240816 | 151300 | 677285605 | 3805 | 3805 | 3805 | 3805 | 1 |
| 210 | 20240816 | 151200 | 677281800 | 3800 | 3795 | 3805 | 3795 | 367 |
| 211 | 20240816 | 151100 | 675889000 | 3805 | 3800 | 3805 | 3800 | 12 |
| 212 | 20240816 | 151000 | 675843390 | 3805 | 3805 | 3805 | 3805 | 213 |
| 213 | 20240816 | 150900 | 675032925 | 3805 | 3805 | 3805 | 3805 | 0 |
| 214 | 20240816 | 150800 | 675032925 | 3805 | 3805 | 3805 | 3805 | 1007 |
| 215 | 20240816 | 150700 | 671201290 | 3805 | 3805 | 3805 | 3805 | 1 |
| 216 | 20240816 | 150600 | 671197485 | 3795 | 3785 | 3805 | 3780 | 2373 |
| 217 | 20240816 | 150500 | 662224855 | 3805 | 3790 | 3805 | 3785 | 8 |
| 218 | 20240816 | 150400 | 662194525 | 3805 | 3805 | 3805 | 3805 | 0 |
| 219 | 20240816 | 150300 | 662194525 | 3805 | 3780 | 3805 | 3780 | 40 |
| 220 | 20240816 | 150200 | 662043175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20240816 | 150100 | 662043175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20240816 | 150000 | 662043175 | 3780 | 3775 | 3780 | 3770 | 2316 |
| 223 | 20240816 | 145900 | 653290230 | 3775 | 3775 | 3775 | 3775 | 665 |
| 224 | 20240816 | 145800 | 650779855 | 3775 | 3775 | 3780 | 3775 | 1359 |
| 225 | 20240816 | 145700 | 645649615 | 3775 | 3770 | 3775 | 3770 | 357 |
| 226 | 20240816 | 145600 | 644303250 | 3775 | 3780 | 3780 | 3775 | 831 |
| 227 | 20240816 | 145500 | 641162125 | 3780 | 3775 | 3780 | 3770 | 264 |
| 228 | 20240816 | 145400 | 640166765 | 3775 | 3775 | 3775 | 3775 | 5 |
| 229 | 20240816 | 145300 | 640147890 | 3775 | 3770 | 3775 | 3770 | 214 |
| 230 | 20240816 | 145200 | 639341090 | 3780 | 3780 | 3780 | 3780 | 0 |
| 231 | 20240816 | 145100 | 639341090 | 3780 | 3780 | 3780 | 3780 | 0 |
| 232 | 20240816 | 145000 | 639341090 | 3780 | 3770 | 3780 | 3770 | 442 |
| 233 | 20240816 | 144900 | 637674730 | 3775 | 3780 | 3780 | 3775 | 359 |
| 234 | 20240816 | 144800 | 636319205 | 3780 | 3780 | 3780 | 3780 | 1 |
| 235 | 20240816 | 144700 | 636315425 | 3780 | 3780 | 3780 | 3780 | 1 |
| 236 | 20240816 | 144600 | 636311645 | 3775 | 3780 | 3780 | 3775 | 211 |
| 237 | 20240816 | 144500 | 635515115 | 3780 | 3780 | 3780 | 3780 | 0 |
| 238 | 20240816 | 144400 | 635515115 | 3780 | 3775 | 3780 | 3775 | 2105 |
| 239 | 20240816 | 144300 | 627563740 | 3775 | 3775 | 3775 | 3775 | 0 |
| 240 | 20240816 | 144200 | 627563740 | 3775 | 3780 | 3780 | 3775 | 213 |
| 241 | 20240816 | 144100 | 626759650 | 3780 | 3780 | 3780 | 3780 | 250 |
| 242 | 20240816 | 144000 | 625814650 | 3775 | 3775 | 3775 | 3775 | 0 |
| 243 | 20240816 | 143900 | 625814650 | 3775 | 3775 | 3775 | 3775 | 0 |
| 244 | 20240816 | 143800 | 625814650 | 3775 | 3775 | 3775 | 3775 | 210 |
| 245 | 20240816 | 143700 | 625021900 | 3775 | 3775 | 3775 | 3775 | 0 |
| 246 | 20240816 | 143600 | 625021900 | 3775 | 3775 | 3775 | 3775 | 0 |
| 247 | 20240816 | 143500 | 625021900 | 3775 | 3775 | 3780 | 3775 | 242 |
| 248 | 20240816 | 143400 | 624108345 | 3780 | 3775 | 3780 | 3775 | 201 |
| 249 | 20240816 | 143300 | 623349565 | 3780 | 3780 | 3780 | 3780 | 0 |
| 250 | 20240816 | 143200 | 623349565 | 3780 | 3775 | 3780 | 3775 | 211 |
| 251 | 20240816 | 143100 | 622553035 | 3780 | 3780 | 3780 | 3780 | 0 |
| 252 | 20240816 | 143000 | 622553035 | 3780 | 3780 | 3780 | 3780 | 0 |
| 253 | 20240816 | 142900 | 622553035 | 3780 | 3780 | 3780 | 3780 | 0 |
| 254 | 20240816 | 142800 | 622553035 | 3780 | 3775 | 3780 | 3775 | 216 |
| 255 | 20240816 | 142700 | 621737630 | 3780 | 3780 | 3780 | 3780 | 0 |
| 256 | 20240816 | 142600 | 621737630 | 3780 | 3780 | 3780 | 3780 | 21 |
| 257 | 20240816 | 142500 | 621658250 | 3780 | 3775 | 3780 | 3770 | 1211 |
| 258 | 20240816 | 142400 | 617082225 | 3780 | 3780 | 3780 | 3780 | 1 |
| 259 | 20240816 | 142300 | 617078445 | 3780 | 3780 | 3780 | 3775 | 582 |
| 260 | 20240816 | 142200 | 614881385 | 3780 | 3780 | 3780 | 3780 | 0 |
| 261 | 20240816 | 142100 | 614881385 | 3780 | 3780 | 3780 | 3775 | 216 |
| 262 | 20240816 | 142000 | 614065975 | 3775 | 3775 | 3775 | 3775 | 133 |
| 263 | 20240816 | 141900 | 613563900 | 3780 | 3780 | 3780 | 3780 | 1 |
| 264 | 20240816 | 141800 | 613560120 | 3775 | 3775 | 3775 | 3775 | 210 |
| 265 | 20240816 | 141700 | 612767370 | 3780 | 3780 | 3780 | 3780 | 3 |
| 266 | 20240816 | 141600 | 612756030 | 3780 | 3775 | 3780 | 3775 | 122 |
| 267 | 20240816 | 141500 | 612295475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 268 | 20240816 | 141400 | 612295475 | 3780 | 3780 | 3780 | 3775 | 294 |
| 269 | 20240816 | 141300 | 611185205 | 3780 | 3780 | 3780 | 3780 | 1 |
| 270 | 20240816 | 141200 | 611181425 | 3780 | 3780 | 3780 | 3780 | 0 |
| 271 | 20240816 | 141100 | 611181425 | 3780 | 3780 | 3780 | 3780 | 2 |
| 272 | 20240816 | 141000 | 611173865 | 3780 | 3775 | 3780 | 3775 | 402 |
| 273 | 20240816 | 140900 | 609655355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 274 | 20240816 | 140800 | 609655355 | 3775 | 3770 | 3775 | 3770 | 214 |
| 275 | 20240816 | 140700 | 608848560 | 3780 | 3780 | 3780 | 3780 | 0 |
| 276 | 20240816 | 140600 | 608848560 | 3780 | 3780 | 3780 | 3780 | 0 |
| 277 | 20240816 | 140500 | 608848560 | 3780 | 3770 | 3780 | 3770 | 36 |
| 278 | 20240816 | 140400 | 608712830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 279 | 20240816 | 140300 | 608712830 | 3770 | 3770 | 3770 | 3770 | 322 |
| 280 | 20240816 | 140200 | 607498890 | 3775 | 3775 | 3775 | 3775 | 0 |
| 281 | 20240816 | 140100 | 607498890 | 3775 | 3775 | 3775 | 3775 | 4 |
| 282 | 20240816 | 140000 | 607483790 | 3775 | 3775 | 3775 | 3775 | 4 |
| 283 | 20240816 | 135900 | 607468690 | 3770 | 3770 | 3770 | 3770 | 211 |
| 284 | 20240816 | 135800 | 606673220 | 3770 | 3770 | 3770 | 3770 | 0 |
| 285 | 20240816 | 135700 | 606673220 | 3770 | 3770 | 3770 | 3770 | 0 |
| 286 | 20240816 | 135600 | 606673220 | 3770 | 3775 | 3775 | 3770 | 296 |
| 287 | 20240816 | 135500 | 605556095 | 3780 | 3780 | 3780 | 3780 | 0 |
| 288 | 20240816 | 135400 | 605556095 | 3780 | 3780 | 3780 | 3780 | 0 |
| 289 | 20240816 | 135300 | 605556095 | 3780 | 3775 | 3780 | 3775 | 211 |
| 290 | 20240816 | 135200 | 604759565 | 3780 | 3780 | 3780 | 3780 | 0 |
| 291 | 20240816 | 135100 | 604759565 | 3780 | 3775 | 3780 | 3775 | 4 |
| 292 | 20240816 | 135000 | 604744460 | 3770 | 3770 | 3770 | 3770 | 211 |
| 293 | 20240816 | 134900 | 603948990 | 3780 | 3775 | 3780 | 3775 | 100 |
| 294 | 20240816 | 134800 | 603571145 | 3775 | 3775 | 3775 | 3775 | 4 |
| 295 | 20240816 | 134700 | 603556045 | 3770 | 3770 | 3775 | 3770 | 14 |
| 296 | 20240816 | 134600 | 603503220 | 3775 | 3770 | 3775 | 3770 | 259 |
| 297 | 20240816 | 134500 | 602526545 | 3775 | 3775 | 3775 | 3775 | 106 |
| 298 | 20240816 | 134400 | 602126395 | 3780 | 3780 | 3780 | 3780 | 0 |
| 299 | 20240816 | 134300 | 602126395 | 3780 | 3775 | 3780 | 3770 | 237 |
| 300 | 20240816 | 134200 | 601232860 | 3780 | 3780 | 3780 | 3780 | 0 |
| 301 | 20240816 | 134100 | 601232860 | 3780 | 3780 | 3780 | 3780 | 0 |
| 302 | 20240816 | 134000 | 601232860 | 3780 | 3780 | 3780 | 3780 | 1 |
| 303 | 20240816 | 133900 | 601229080 | 3775 | 3775 | 3780 | 3775 | 272 |
| 304 | 20240816 | 133800 | 600202275 | 3775 | 3780 | 3780 | 3775 | 329 |
| 305 | 20240816 | 133700 | 598960295 | 3775 | 3775 | 3775 | 3775 | 3 |
| 306 | 20240816 | 133600 | 598948970 | 3775 | 3775 | 3775 | 3775 | 1 |
| 307 | 20240816 | 133500 | 598945195 | 3770 | 3770 | 3775 | 3770 | 243 |
| 308 | 20240816 | 133400 | 598029080 | 3770 | 3770 | 3770 | 3770 | 0 |
| 309 | 20240816 | 133300 | 598029080 | 3770 | 3770 | 3770 | 3770 | 0 |
| 310 | 20240816 | 133200 | 598029080 | 3770 | 3780 | 3780 | 3770 | 211 |
| 311 | 20240816 | 133100 | 597233580 | 3775 | 3800 | 3800 | 3775 | 1018 |
| 312 | 20240816 | 133000 | 593385880 | 3780 | 3780 | 3780 | 3780 | 0 |
| 313 | 20240816 | 132900 | 593385880 | 3780 | 3780 | 3780 | 3780 | 210 |
| 314 | 20240816 | 132800 | 592592080 | 3790 | 3790 | 3790 | 3790 | 0 |
| 315 | 20240816 | 132700 | 592592080 | 3790 | 3790 | 3790 | 3790 | 0 |
| 316 | 20240816 | 132600 | 592592080 | 3790 | 3790 | 3790 | 3790 | 10 |
| 317 | 20240816 | 132500 | 592554180 | 3780 | 3805 | 3805 | 3780 | 3 |
| 318 | 20240816 | 132400 | 592542815 | 3780 | 3780 | 3780 | 3780 | 210 |
| 319 | 20240816 | 132300 | 591749015 | 3780 | 3785 | 3785 | 3780 | 213 |
| 320 | 20240816 | 132200 | 590943830 | 3785 | 3785 | 3785 | 3785 | 10 |
| 321 | 20240816 | 132100 | 590905980 | 3805 | 3805 | 3805 | 3805 | 0 |
| 322 | 20240816 | 132000 | 590905980 | 3805 | 3805 | 3805 | 3805 | 0 |
| 323 | 20240816 | 131900 | 590905980 | 3805 | 3780 | 3805 | 3780 | 501 |
| 324 | 20240816 | 131800 | 589012175 | 3780 | 3780 | 3780 | 3780 | 210 |
| 325 | 20240816 | 131700 | 588218375 | 3790 | 3790 | 3790 | 3790 | 0 |
| 326 | 20240816 | 131600 | 588218375 | 3790 | 3785 | 3790 | 3780 | 417 |
| 327 | 20240816 | 131500 | 586640010 | 3790 | 3785 | 3790 | 3785 | 5 |
| 328 | 20240816 | 131400 | 586621070 | 3805 | 3805 | 3805 | 3805 | 0 |
| 329 | 20240816 | 131300 | 586621070 | 3805 | 3805 | 3805 | 3805 | 1 |
| 330 | 20240816 | 131200 | 586617265 | 3785 | 3785 | 3805 | 3785 | 1336 |
| 331 | 20240816 | 131100 | 581560480 | 3805 | 3805 | 3805 | 3805 | 0 |
| 332 | 20240816 | 131000 | 581560480 | 3805 | 3805 | 3805 | 3805 | 2 |
| 333 | 20240816 | 130900 | 581552870 | 3805 | 3785 | 3805 | 3785 | 216 |
| 334 | 20240816 | 130800 | 580735290 | 3805 | 3805 | 3805 | 3805 | 0 |
| 335 | 20240816 | 130700 | 580735290 | 3805 | 3805 | 3805 | 3805 | 0 |
| 336 | 20240816 | 130600 | 580735290 | 3805 | 3805 | 3805 | 3805 | 0 |
| 337 | 20240816 | 130500 | 580735290 | 3805 | 3790 | 3805 | 3785 | 210 |
| 338 | 20240816 | 130400 | 579940225 | 3795 | 3790 | 3795 | 3790 | 345 |
| 339 | 20240816 | 130300 | 578632670 | 3805 | 3805 | 3805 | 3805 | 0 |
| 340 | 20240816 | 130200 | 578632670 | 3805 | 3805 | 3805 | 3805 | 0 |
| 341 | 20240816 | 130100 | 578632670 | 3805 | 3790 | 3805 | 3790 | 217 |
| 342 | 20240816 | 130000 | 577810175 | 3805 | 3805 | 3805 | 3805 | 0 |
| 343 | 20240816 | 125900 | 577810175 | 3805 | 3805 | 3805 | 3805 | 0 |
| 344 | 20240816 | 125800 | 577810175 | 3805 | 3795 | 3805 | 3795 | 17 |
| 345 | 20240816 | 125700 | 577745540 | 3805 | 3790 | 3805 | 3790 | 216 |
| 346 | 20240816 | 125600 | 576926885 | 3790 | 3790 | 3790 | 3790 | 36 |
| 347 | 20240816 | 125500 | 576790445 | 3800 | 3790 | 3800 | 3790 | 437 |
| 348 | 20240816 | 125400 | 575130205 | 3800 | 3785 | 3800 | 3785 | 145 |
| 349 | 20240816 | 125300 | 574581365 | 3800 | 3785 | 3800 | 3785 | 457 |
| 350 | 20240816 | 125200 | 572851605 | 3785 | 3785 | 3785 | 3785 | 0 |
| 351 | 20240816 | 125100 | 572851605 | 3785 | 3785 | 3785 | 3785 | 0 |
| 352 | 20240816 | 125000 | 572851605 | 3785 | 3780 | 3785 | 3780 | 252 |
| 353 | 20240816 | 124900 | 571899040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 354 | 20240816 | 124800 | 571899040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 355 | 20240816 | 124700 | 571899040 | 3785 | 3785 | 3785 | 3785 | 1 |
| 356 | 20240816 | 124600 | 571895255 | 3780 | 3775 | 3780 | 3775 | 261 |
| 357 | 20240816 | 124500 | 570909730 | 3775 | 3775 | 3775 | 3775 | 0 |
| 358 | 20240816 | 124400 | 570909730 | 3775 | 3775 | 3775 | 3775 | 0 |
| 359 | 20240816 | 124300 | 570909730 | 3775 | 3775 | 3775 | 3775 | 0 |
| 360 | 20240816 | 124200 | 570909730 | 3775 | 3775 | 3775 | 3775 | 213 |
| 361 | 20240816 | 124100 | 570105655 | 3775 | 3765 | 3775 | 3765 | 1001 |
| 362 | 20240816 | 124000 | 566336880 | 3765 | 3770 | 3770 | 3765 | 121 |
| 363 | 20240816 | 123900 | 565881265 | 3770 | 3770 | 3780 | 3765 | 2706 |
| 364 | 20240816 | 123800 | 555679755 | 3770 | 3785 | 3790 | 3770 | 13731 |
| 365 | 20240816 | 123700 | 503823085 | 3785 | 3785 | 3785 | 3785 | 190 |
| 366 | 20240816 | 123600 | 503103935 | 3785 | 3785 | 3785 | 3785 | 228 |
| 367 | 20240816 | 123500 | 502240955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 368 | 20240816 | 123400 | 502240955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 369 | 20240816 | 123300 | 502240955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 370 | 20240816 | 123200 | 502240955 | 3790 | 3790 | 3790 | 3790 | 211 |
| 371 | 20240816 | 123100 | 501441265 | 3790 | 3790 | 3790 | 3790 | 36 |
| 372 | 20240816 | 123000 | 501304825 | 3785 | 3790 | 3790 | 3785 | 216 |
| 373 | 20240816 | 122900 | 500487205 | 3795 | 3800 | 3800 | 3795 | 12 |
| 374 | 20240816 | 122800 | 500441610 | 3805 | 3805 | 3805 | 3805 | 0 |
| 375 | 20240816 | 122700 | 500441610 | 3805 | 3805 | 3805 | 3785 | 23 |
| 376 | 20240816 | 122600 | 500354470 | 3785 | 3785 | 3785 | 3785 | 215 |
| 377 | 20240816 | 122500 | 499540695 | 3790 | 3790 | 3790 | 3790 | 0 |
| 378 | 20240816 | 122400 | 499540695 | 3790 | 3800 | 3800 | 3790 | 4 |
| 379 | 20240816 | 122300 | 499525505 | 3805 | 3805 | 3805 | 3805 | 0 |
| 380 | 20240816 | 122200 | 499525505 | 3805 | 3795 | 3805 | 3795 | 3 |
| 381 | 20240816 | 122100 | 499514100 | 3805 | 3785 | 3805 | 3785 | 211 |
| 382 | 20240816 | 122000 | 498715445 | 3785 | 3785 | 3785 | 3785 | 0 |
| 383 | 20240816 | 121900 | 498715445 | 3785 | 3785 | 3785 | 3785 | 0 |
| 384 | 20240816 | 121800 | 498715445 | 3785 | 3785 | 3785 | 3785 | 0 |
| 385 | 20240816 | 121700 | 498715445 | 3785 | 3785 | 3785 | 3785 | 210 |
| 386 | 20240816 | 121600 | 497920595 | 3785 | 3785 | 3785 | 3785 | 208 |
| 387 | 20240816 | 121500 | 497133315 | 3790 | 3790 | 3790 | 3790 | 2 |
| 388 | 20240816 | 121400 | 497125735 | 3805 | 3805 | 3805 | 3805 | 0 |
| 389 | 20240816 | 121300 | 497125735 | 3805 | 3805 | 3805 | 3805 | 0 |
| 390 | 20240816 | 121200 | 497125735 | 3805 | 3805 | 3805 | 3805 | 1 |
| 391 | 20240816 | 121100 | 497121930 | 3805 | 3785 | 3805 | 3785 | 6 |
| 392 | 20240816 | 121000 | 497099200 | 3785 | 3785 | 3785 | 3785 | 210 |
| 393 | 20240816 | 120900 | 496304350 | 3785 | 3790 | 3790 | 3785 | 677 |
| 394 | 20240816 | 120800 | 493739110 | 3810 | 3810 | 3810 | 3810 | 0 |
| 395 | 20240816 | 120700 | 493739110 | 3810 | 3810 | 3810 | 3810 | 1 |
| 396 | 20240816 | 120600 | 493735300 | 3810 | 3810 | 3810 | 3810 | 0 |
| 397 | 20240816 | 120500 | 493735300 | 3810 | 3790 | 3810 | 3790 | 253 |
| 398 | 20240816 | 120400 | 492776385 | 3810 | 3795 | 3810 | 3795 | 5 |
| 399 | 20240816 | 120300 | 492757370 | 3810 | 3810 | 3810 | 3810 | 20 |
| 400 | 20240816 | 120200 | 492681170 | 3810 | 3800 | 3810 | 3800 | 105 |
| 401 | 20240816 | 120100 | 492282150 | 3800 | 3800 | 3800 | 3795 | 12 |
| 402 | 20240816 | 120000 | 492236600 | 3790 | 3790 | 3790 | 3790 | 210 |
| 403 | 20240816 | 115900 | 491440700 | 3785 | 3785 | 3785 | 3785 | 0 |
| 404 | 20240816 | 115800 | 491440700 | 3785 | 3785 | 3785 | 3785 | 0 |
| 405 | 20240816 | 115700 | 491440700 | 3785 | 3785 | 3785 | 3785 | 0 |
| 406 | 20240816 | 115600 | 491440700 | 3785 | 3785 | 3785 | 3785 | 210 |
| 407 | 20240816 | 115500 | 490645850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 408 | 20240816 | 115400 | 490645850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 409 | 20240816 | 115300 | 490645850 | 3785 | 3790 | 3790 | 3785 | 216 |
| 410 | 20240816 | 115200 | 489828240 | 3785 | 3790 | 3790 | 3785 | 210 |
| 411 | 20240816 | 115100 | 489032530 | 3795 | 3805 | 3805 | 3795 | 18 |
| 412 | 20240816 | 115000 | 488964210 | 3795 | 3795 | 3795 | 3795 | 4 |
| 413 | 20240816 | 114900 | 488949030 | 3815 | 3815 | 3815 | 3815 | 0 |
| 414 | 20240816 | 114800 | 488949030 | 3815 | 3815 | 3815 | 3815 | 0 |
| 415 | 20240816 | 114700 | 488949030 | 3815 | 3795 | 3815 | 3795 | 20 |
| 416 | 20240816 | 114600 | 488873110 | 3815 | 3790 | 3815 | 3790 | 216 |
| 417 | 20240816 | 114500 | 488054445 | 3790 | 3790 | 3815 | 3790 | 307 |
| 418 | 20240816 | 114400 | 486890890 | 3795 | 3795 | 3795 | 3795 | 1 |
| 419 | 20240816 | 114300 | 486887095 | 3815 | 3815 | 3815 | 3815 | 0 |
| 420 | 20240816 | 114200 | 486887095 | 3815 | 3800 | 3815 | 3790 | 5 |
| 421 | 20240816 | 114100 | 486868085 | 3800 | 3795 | 3815 | 3790 | 211 |
| 422 | 20240816 | 114000 | 486068250 | 3805 | 3805 | 3805 | 3805 | 1 |
| 423 | 20240816 | 113900 | 486064445 | 3800 | 3800 | 3800 | 3795 | 40 |
| 424 | 20240816 | 113800 | 485912625 | 3815 | 3815 | 3815 | 3815 | 0 |
| 425 | 20240816 | 113700 | 485912625 | 3815 | 3795 | 3815 | 3795 | 116 |
| 426 | 20240816 | 113600 | 485472385 | 3800 | 3810 | 3810 | 3800 | 184 |
| 427 | 20240816 | 113500 | 484771925 | 3810 | 3790 | 3810 | 3790 | 6 |
| 428 | 20240816 | 113400 | 484749165 | 3790 | 3790 | 3790 | 3790 | 201 |
| 429 | 20240816 | 113300 | 483987375 | 3800 | 3800 | 3800 | 3800 | 10 |
| 430 | 20240816 | 113200 | 483949375 | 3815 | 3815 | 3815 | 3815 | 8 |
| 431 | 20240816 | 113100 | 483918855 | 3815 | 3815 | 3815 | 3815 | 1000 |
| 432 | 20240816 | 113000 | 480103855 | 3815 | 3815 | 3815 | 3815 | 0 |
| 433 | 20240816 | 112900 | 480103855 | 3815 | 3790 | 3815 | 3790 | 64 |
| 434 | 20240816 | 112800 | 479861155 | 3800 | 3785 | 3800 | 3785 | 1277 |
| 435 | 20240816 | 112700 | 475027695 | 3785 | 3785 | 3785 | 3785 | 0 |
| 436 | 20240816 | 112600 | 475027695 | 3785 | 3785 | 3785 | 3785 | 0 |
| 437 | 20240816 | 112500 | 475027695 | 3785 | 3785 | 3785 | 3785 | 210 |
| 438 | 20240816 | 112400 | 474232845 | 3785 | 3785 | 3785 | 3785 | 0 |
| 439 | 20240816 | 112300 | 474232845 | 3785 | 3785 | 3785 | 3785 | 0 |
| 440 | 20240816 | 112200 | 474232845 | 3785 | 3785 | 3785 | 3785 | 210 |
| 441 | 20240816 | 112100 | 473437995 | 3790 | 3790 | 3790 | 3790 | 0 |
| 442 | 20240816 | 112000 | 473437995 | 3790 | 3800 | 3800 | 3790 | 664 |
| 443 | 20240816 | 111900 | 470920795 | 3790 | 3790 | 3790 | 3790 | 210 |
| 444 | 20240816 | 111800 | 470124895 | 3800 | 3800 | 3800 | 3800 | 0 |
| 445 | 20240816 | 111700 | 470124895 | 3800 | 3800 | 3800 | 3800 | 100 |
| 446 | 20240816 | 111600 | 469744895 | 3800 | 3800 | 3800 | 3800 | 0 |
| 447 | 20240816 | 111500 | 469744895 | 3800 | 3785 | 3800 | 3785 | 401 |
| 448 | 20240816 | 111400 | 468226145 | 3790 | 3790 | 3790 | 3790 | 148 |
| 449 | 20240816 | 111300 | 467665225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 450 | 20240816 | 111200 | 467665225 | 3790 | 3780 | 3790 | 3780 | 211 |
| 451 | 20240816 | 111100 | 466867635 | 3790 | 3785 | 3790 | 3785 | 71 |
| 452 | 20240816 | 111000 | 466598895 | 3790 | 3790 | 3790 | 3785 | 13 |
| 453 | 20240816 | 110900 | 466549630 | 3800 | 3790 | 3800 | 3790 | 29 |
| 454 | 20240816 | 110800 | 466439560 | 3790 | 3790 | 3790 | 3790 | 1 |
| 455 | 20240816 | 110700 | 466435770 | 3785 | 3785 | 3785 | 3785 | 246 |
| 456 | 20240816 | 110600 | 465504660 | 3785 | 3780 | 3785 | 3780 | 2 |
| 457 | 20240816 | 110500 | 465497095 | 3780 | 3780 | 3780 | 3780 | 317 |
| 458 | 20240816 | 110400 | 464298835 | 3780 | 3780 | 3780 | 3780 | 1210 |
| 459 | 20240816 | 110300 | 459725035 | 3780 | 3780 | 3780 | 3780 | 100 |
| 460 | 20240816 | 110200 | 459347035 | 3780 | 3790 | 3790 | 3780 | 1655 |
| 461 | 20240816 | 110100 | 453081085 | 3790 | 3790 | 3790 | 3790 | 0 |
| 462 | 20240816 | 110000 | 453081085 | 3790 | 3790 | 3790 | 3790 | 210 |
| 463 | 20240816 | 105900 | 452285185 | 3790 | 3790 | 3790 | 3790 | 0 |
| 464 | 20240816 | 105800 | 452285185 | 3790 | 3790 | 3790 | 3790 | 210 |
| 465 | 20240816 | 105700 | 451489285 | 3790 | 3790 | 3790 | 3790 | 4 |
| 466 | 20240816 | 105600 | 451474125 | 3800 | 3800 | 3800 | 3800 | 0 |
| 467 | 20240816 | 105500 | 451474125 | 3800 | 3800 | 3800 | 3800 | 5 |
| 468 | 20240816 | 105400 | 451455125 | 3790 | 3790 | 3790 | 3790 | 211 |
| 469 | 20240816 | 105300 | 450655435 | 3800 | 3800 | 3800 | 3800 | 2185 |
| 470 | 20240816 | 105200 | 442352435 | 3800 | 3800 | 3800 | 3800 | 150 |
| 471 | 20240816 | 105100 | 441782435 | 3800 | 3800 | 3800 | 3800 | 5 |
| 472 | 20240816 | 105000 | 441763435 | 3790 | 3790 | 3795 | 3790 | 1179 |
| 473 | 20240816 | 104900 | 437293715 | 3790 | 3790 | 3790 | 3790 | 0 |
| 474 | 20240816 | 104800 | 437293715 | 3790 | 3790 | 3790 | 3790 | 0 |
| 475 | 20240816 | 104700 | 437293715 | 3790 | 3790 | 3790 | 3790 | 0 |
| 476 | 20240816 | 104600 | 437293715 | 3790 | 3790 | 3790 | 3790 | 330 |
| 477 | 20240816 | 104500 | 436043015 | 3790 | 3790 | 3790 | 3790 | 0 |
| 478 | 20240816 | 104400 | 436043015 | 3790 | 3790 | 3790 | 3790 | 380 |
| 479 | 20240816 | 104300 | 434602815 | 3790 | 3795 | 3795 | 3790 | 210 |
| 480 | 20240816 | 104200 | 433806910 | 3795 | 3795 | 3795 | 3795 | 2 |
| 481 | 20240816 | 104100 | 433799320 | 3795 | 3795 | 3795 | 3795 | 0 |
| 482 | 20240816 | 104000 | 433799320 | 3795 | 3795 | 3795 | 3795 | 0 |
| 483 | 20240816 | 103900 | 433799320 | 3795 | 3795 | 3795 | 3795 | 403 |
| 484 | 20240816 | 103800 | 432269935 | 3795 | 3795 | 3795 | 3795 | 0 |
| 485 | 20240816 | 103700 | 432269935 | 3795 | 3785 | 3795 | 3785 | 105 |
| 486 | 20240816 | 103600 | 431872410 | 3785 | 3785 | 3785 | 3785 | 115 |
| 487 | 20240816 | 103500 | 431437135 | 3800 | 3795 | 3800 | 3780 | 8467 |
| 488 | 20240816 | 103400 | 399385745 | 3795 | 3795 | 3795 | 3795 | 5 |
| 489 | 20240816 | 103300 | 399366770 | 3795 | 3795 | 3795 | 3795 | 0 |
| 490 | 20240816 | 103200 | 399366770 | 3795 | 3800 | 3800 | 3795 | 810 |
| 491 | 20240816 | 103100 | 396289820 | 3800 | 3800 | 3800 | 3800 | 400 |
| 492 | 20240816 | 103000 | 394769820 | 3790 | 3810 | 3810 | 3790 | 373 |
| 493 | 20240816 | 102900 | 393355965 | 3795 | 3800 | 3800 | 3795 | 3248 |
| 494 | 20240816 | 102800 | 381028565 | 3820 | 3815 | 3820 | 3800 | 2289 |
| 495 | 20240816 | 102700 | 372323440 | 3820 | 3820 | 3820 | 3820 | 0 |
| 496 | 20240816 | 102600 | 372323440 | 3820 | 3810 | 3820 | 3810 | 926 |
| 497 | 20240816 | 102500 | 368795370 | 3820 | 3820 | 3820 | 3820 | 0 |
| 498 | 20240816 | 102400 | 368795370 | 3820 | 3820 | 3820 | 3820 | 1 |
| 499 | 20240816 | 102300 | 368791550 | 3820 | 3810 | 3820 | 3810 | 212 |
| 500 | 20240816 | 102200 | 367983800 | 3810 | 3810 | 3810 | 3810 | 1 |
| 501 | 20240816 | 102100 | 367979990 | 3820 | 3820 | 3820 | 3805 | 402 |
| 502 | 20240816 | 102000 | 366449785 | 3820 | 3815 | 3820 | 3815 | 7 |
| 503 | 20240816 | 101900 | 366423070 | 3820 | 3825 | 3825 | 3810 | 1840 |
| 504 | 20240816 | 101800 | 359394095 | 3835 | 3835 | 3835 | 3835 | 1 |
| 505 | 20240816 | 101700 | 359390260 | 3840 | 3825 | 3840 | 3825 | 239 |
| 506 | 20240816 | 101600 | 358476070 | 3840 | 3835 | 3840 | 3835 | 237 |
| 507 | 20240816 | 101500 | 357567170 | 3835 | 3810 | 3835 | 3810 | 1581 |
| 508 | 20240816 | 101400 | 351525875 | 3810 | 3810 | 3810 | 3810 | 0 |
| 509 | 20240816 | 101300 | 351525875 | 3810 | 3810 | 3810 | 3810 | 483 |
| 510 | 20240816 | 101200 | 349685645 | 3810 | 3805 | 3810 | 3805 | 568 |
| 511 | 20240816 | 101100 | 347522825 | 3805 | 3810 | 3810 | 3805 | 555 |
| 512 | 20240816 | 101000 | 345408300 | 3810 | 3810 | 3810 | 3810 | 10 |
| 513 | 20240816 | 100900 | 345370200 | 3810 | 3810 | 3810 | 3810 | 51 |
| 514 | 20240816 | 100800 | 345175890 | 3805 | 3815 | 3815 | 3805 | 74 |
| 515 | 20240816 | 100700 | 344893945 | 3815 | 3815 | 3815 | 3815 | 246 |
| 516 | 20240816 | 100600 | 343955455 | 3850 | 3800 | 3850 | 3800 | 2019 |
| 517 | 20240816 | 100500 | 336274905 | 3805 | 3810 | 3815 | 3805 | 161 |
| 518 | 20240816 | 100400 | 335661490 | 3825 | 3830 | 3830 | 3815 | 3645 |
| 519 | 20240816 | 100300 | 321736175 | 3850 | 3825 | 3850 | 3825 | 212 |
| 520 | 20240816 | 100200 | 320925200 | 3830 | 3830 | 3835 | 3830 | 3 |
| 521 | 20240816 | 100100 | 320913705 | 3850 | 3850 | 3850 | 3850 | 0 |
| 522 | 20240816 | 100000 | 320913705 | 3850 | 3850 | 3850 | 3850 | 1 |
| 523 | 20240816 | 095900 | 320909855 | 3825 | 3830 | 3835 | 3825 | 1156 |
| 524 | 20240816 | 095800 | 316485480 | 3835 | 3845 | 3845 | 3835 | 5 |
| 525 | 20240816 | 095700 | 316466275 | 3845 | 3850 | 3850 | 3840 | 302 |
| 526 | 20240816 | 095600 | 315303590 | 3850 | 3850 | 3850 | 3850 | 1 |
| 527 | 20240816 | 095500 | 315299740 | 3850 | 3835 | 3850 | 3835 | 447 |
| 528 | 20240816 | 095400 | 313582055 | 3835 | 3830 | 3835 | 3830 | 2 |
| 529 | 20240816 | 095300 | 313574390 | 3850 | 3850 | 3850 | 3850 | 0 |
| 530 | 20240816 | 095200 | 313574390 | 3850 | 3850 | 3850 | 3850 | 0 |
| 531 | 20240816 | 095100 | 313574390 | 3850 | 3825 | 3850 | 3825 | 211 |
| 532 | 20240816 | 095000 | 312767290 | 3835 | 3835 | 3835 | 3835 | 2 |
| 533 | 20240816 | 094900 | 312759620 | 3850 | 3850 | 3850 | 3850 | 0 |
| 534 | 20240816 | 094800 | 312759620 | 3850 | 3835 | 3850 | 3820 | 212 |
| 535 | 20240816 | 094700 | 311948685 | 3825 | 3835 | 3835 | 3820 | 303 |
| 536 | 20240816 | 094600 | 310789785 | 3845 | 3825 | 3845 | 3825 | 317 |
| 537 | 20240816 | 094500 | 309577190 | 3825 | 3830 | 3830 | 3825 | 11 |
| 538 | 20240816 | 094400 | 309535090 | 3835 | 3835 | 3835 | 3835 | 1 |
| 539 | 20240816 | 094300 | 309531255 | 3845 | 3830 | 3845 | 3830 | 522 |
| 540 | 20240816 | 094200 | 307531980 | 3850 | 3830 | 3850 | 3830 | 35 |
| 541 | 20240816 | 094100 | 307397250 | 3850 | 3840 | 3850 | 3830 | 213 |
| 542 | 20240816 | 094000 | 306581135 | 3845 | 3845 | 3845 | 3845 | 4 |
| 543 | 20240816 | 093900 | 306565755 | 3850 | 3850 | 3850 | 3850 | 0 |
| 544 | 20240816 | 093800 | 306565755 | 3850 | 3850 | 3850 | 3850 | 2 |
| 545 | 20240816 | 093700 | 306558055 | 3850 | 3820 | 3850 | 3820 | 477 |
| 546 | 20240816 | 093600 | 304734125 | 3840 | 3845 | 3845 | 3840 | 54 |
| 547 | 20240816 | 093500 | 304526665 | 3845 | 3845 | 3845 | 3845 | 1 |
| 548 | 20240816 | 093400 | 304522820 | 3825 | 3825 | 3830 | 3820 | 719 |
| 549 | 20240816 | 093300 | 301772705 | 3835 | 3845 | 3845 | 3835 | 20 |
| 550 | 20240816 | 093200 | 301695905 | 3845 | 3835 | 3850 | 3825 | 3563 |
| 551 | 20240816 | 093100 | 288047220 | 3855 | 3865 | 3865 | 3835 | 211 |
| 552 | 20240816 | 093000 | 287235800 | 3890 | 3890 | 3890 | 3890 | 0 |
| 553 | 20240816 | 092900 | 287235800 | 3890 | 3890 | 3890 | 3890 | 63 |
| 554 | 20240816 | 092800 | 286990730 | 3855 | 3890 | 3900 | 3700 | 31385 |
| 555 | 20240816 | 092700 | 167588160 | 3900 | 3900 | 3900 | 3900 | 1001 |
| 556 | 20240816 | 092600 | 163684260 | 3890 | 3890 | 3890 | 3890 | 212 |
| 557 | 20240816 | 092500 | 162859580 | 3885 | 3895 | 3895 | 3885 | 150 |
| 558 | 20240816 | 092400 | 162276620 | 3900 | 3900 | 3900 | 3900 | 0 |
| 559 | 20240816 | 092300 | 162276620 | 3900 | 3890 | 3900 | 3885 | 310 |
| 560 | 20240816 | 092200 | 161071130 | 3900 | 3890 | 3900 | 3885 | 301 |
| 561 | 20240816 | 092100 | 159901555 | 3900 | 3900 | 3900 | 3900 | 148 |
| 562 | 20240816 | 092000 | 159324355 | 3900 | 3900 | 3900 | 3900 | 200 |
| 563 | 20240816 | 091900 | 158544355 | 3915 | 3915 | 3915 | 3915 | 364 |
| 564 | 20240816 | 091800 | 157119295 | 3915 | 3895 | 3915 | 3895 | 3368 |
| 565 | 20240816 | 091700 | 143985800 | 3895 | 3900 | 3900 | 3895 | 535 |
| 566 | 20240816 | 091600 | 141901475 | 3900 | 3895 | 3900 | 3885 | 4038 |
| 567 | 20240816 | 091500 | 126183950 | 3890 | 3910 | 3920 | 3890 | 1323 |
| 568 | 20240816 | 091400 | 121034160 | 3910 | 3905 | 3920 | 3905 | 8 |
| 569 | 20240816 | 091300 | 121002885 | 3920 | 3900 | 3920 | 3900 | 22 |
| 570 | 20240816 | 091200 | 120916775 | 3915 | 3900 | 3915 | 3900 | 401 |
| 571 | 20240816 | 091100 | 119348360 | 3900 | 3900 | 3900 | 3900 | 3210 |
| 572 | 20240816 | 091000 | 106829360 | 3900 | 3920 | 3920 | 3900 | 167 |
| 573 | 20240816 | 090900 | 106175720 | 3920 | 3920 | 3930 | 3920 | 2343 |
| 574 | 20240816 | 090800 | 96987730 | 3920 | 3920 | 3920 | 3920 | 10 |
| 575 | 20240816 | 090700 | 96948530 | 3900 | 3920 | 3920 | 3900 | 502 |
| 576 | 20240816 | 090600 | 94990690 | 3885 | 3880 | 3885 | 3880 | 1061 |
| 577 | 20240816 | 090500 | 90868725 | 3885 | 3900 | 3900 | 3885 | 2530 |
| 578 | 20240816 | 090400 | 81006415 | 3920 | 3940 | 3960 | 3895 | 6959 |
| 579 | 20240816 | 090300 | 53835865 | 3900 | 3920 | 3950 | 3900 | 6874 |
| 580 | 20240816 | 090200 | 26912500 | 3940 | 3945 | 3950 | 3905 | 1496 |
| 581 | 20240816 | 090100 | 21020990 | 3930 | 3930 | 3950 | 3930 | 2806 |
| 582 | 20240816 | 090000 | 9952550 | 3940 | 3890 | 3940 | 3890 | 2359 |