30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 185500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 15978 |
| 3 | 20240816 | 185400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20240816 | 185300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20240816 | 185200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20240816 | 185100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20240816 | 185000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20240816 | 184900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20240816 | 184800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20240816 | 184700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20240816 | 184600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20240816 | 184500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20240816 | 184400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20240816 | 184300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20240816 | 184200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20240816 | 184100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20240816 | 184000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20240816 | 183900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20240816 | 183800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20240816 | 183700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20240816 | 183600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20240816 | 183500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20240816 | 183400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20240816 | 183300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20240816 | 183200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20240816 | 183100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20240816 | 183000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20240816 | 182900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20240816 | 182800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20240816 | 182700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20240816 | 182600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20240816 | 182500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 15978 |
| 33 | 20240816 | 182400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20240816 | 182300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20240816 | 182200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20240816 | 182100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20240816 | 182000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20240816 | 181900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20240816 | 181800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20240816 | 181700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20240816 | 181600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20240816 | 181500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20240816 | 181400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20240816 | 181300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20240816 | 181200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20240816 | 181100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20240816 | 181000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20240816 | 180900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20240816 | 180800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20240816 | 180700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20240816 | 180600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20240816 | 180500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20240816 | 180400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20240816 | 180300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20240816 | 180200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20240816 | 180100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20240816 | 180000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20240816 | 175900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20240816 | 175800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20240816 | 175700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20240816 | 175600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20240816 | 175500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 15978 |
| 63 | 20240816 | 175400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20240816 | 175300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20240816 | 175200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20240816 | 175100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20240816 | 175000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20240816 | 174900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20240816 | 174800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20240816 | 174700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20240816 | 174600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20240816 | 174500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20240816 | 174400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20240816 | 174300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20240816 | 174200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20240816 | 174100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20240816 | 174000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20240816 | 173900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20240816 | 173800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20240816 | 173700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20240816 | 173600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20240816 | 173500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20240816 | 173400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20240816 | 173300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20240816 | 173200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20240816 | 173100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20240816 | 173000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20240816 | 172900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20240816 | 172800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20240816 | 172700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20240816 | 172600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20240816 | 172500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 15978 |
| 93 | 20240816 | 172400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20240816 | 172300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20240816 | 172200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20240816 | 172100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20240816 | 172000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20240816 | 171900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20240816 | 171800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20240816 | 171700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20240816 | 171600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20240816 | 171500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20240816 | 171400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20240816 | 171300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20240816 | 171200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20240816 | 171100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20240816 | 171000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20240816 | 170900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20240816 | 170800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20240816 | 170700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20240816 | 170600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20240816 | 170500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20240816 | 170400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20240816 | 170300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20240816 | 170200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20240816 | 170100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20240816 | 170000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20240816 | 165900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20240816 | 165800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20240816 | 165700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20240816 | 165600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20240816 | 165500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 15978 |
| 123 | 20240816 | 165400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20240816 | 165300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20240816 | 165200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20240816 | 165100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20240816 | 165000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20240816 | 164900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20240816 | 164800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20240816 | 164700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20240816 | 164600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20240816 | 164500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20240816 | 164400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20240816 | 164300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20240816 | 164200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20240816 | 164100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20240816 | 164000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20240816 | 163900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20240816 | 163800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20240816 | 163700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20240816 | 163600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20240816 | 163500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20240816 | 163400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20240816 | 163300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20240816 | 163200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20240816 | 163100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20240816 | 163000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20240816 | 162900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20240816 | 162800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20240816 | 162700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20240816 | 162600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20240816 | 162500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 15978 |
| 153 | 20240816 | 162400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20240816 | 162300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20240816 | 162200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20240816 | 162100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20240816 | 162000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20240816 | 161900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20240816 | 161800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20240816 | 161700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20240816 | 161600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20240816 | 161500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20240816 | 161400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20240816 | 161300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20240816 | 161200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20240816 | 161100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20240816 | 161000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20240816 | 160900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20240816 | 160800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20240816 | 160700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20240816 | 160600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20240816 | 160500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20240816 | 160400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20240816 | 160300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20240816 | 160200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20240816 | 160100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20240816 | 160000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20240816 | 155900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20240816 | 155800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20240816 | 155700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20240816 | 155600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20240816 | 155500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 15978 |
| 183 | 20240816 | 155400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20240816 | 155300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20240816 | 155200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20240816 | 155100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20240816 | 155000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20240816 | 154900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20240816 | 154800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20240816 | 154700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20240816 | 154600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20240816 | 154500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20240816 | 154400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20240816 | 154300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20240816 | 154200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20240816 | 154100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20240816 | 154000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20240816 | 153900 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20240816 | 153800 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20240816 | 153700 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20240816 | 153600 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20240816 | 153500 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20240816 | 153400 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20240816 | 153300 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20240816 | 153200 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20240816 | 153100 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20240816 | 153000 | 2592734140 | 3750 | 3750 | 3750 | 3750 | 15978 |
| 208 | 20240816 | 152900 | 2532816640 | 3760 | 3760 | 3760 | 3760 | 0 |
| 209 | 20240816 | 152800 | 2532816640 | 3760 | 3760 | 3760 | 3760 | 0 |
| 210 | 20240816 | 152700 | 2532816640 | 3760 | 3760 | 3760 | 3760 | 0 |
| 211 | 20240816 | 152600 | 2532816640 | 3760 | 3760 | 3760 | 3760 | 0 |
| 212 | 20240816 | 152500 | 2532816640 | 3760 | 3760 | 3760 | 3760 | 0 |
| 213 | 20240816 | 152400 | 2532816640 | 3760 | 3760 | 3760 | 3760 | 0 |
| 214 | 20240816 | 152300 | 2532816640 | 3760 | 3760 | 3760 | 3760 | 0 |
| 215 | 20240816 | 152200 | 2532816640 | 3760 | 3760 | 3760 | 3760 | 0 |
| 216 | 20240816 | 152100 | 2532816640 | 3760 | 3760 | 3760 | 3760 | 0 |
| 217 | 20240816 | 152000 | 2532816640 | 3760 | 3760 | 3760 | 3760 | 0 |
| 218 | 20240816 | 151900 | 2532816640 | 3760 | 3760 | 3760 | 3750 | 5444 |
| 219 | 20240816 | 151800 | 2512388480 | 3755 | 3755 | 3760 | 3755 | 295 |
| 220 | 20240816 | 151700 | 2511280730 | 3760 | 3750 | 3760 | 3750 | 684 |
| 221 | 20240816 | 151600 | 2508714940 | 3750 | 3760 | 3760 | 3750 | 1557 |
| 222 | 20240816 | 151500 | 2502873135 | 3760 | 3760 | 3760 | 3755 | 1867 |
| 223 | 20240816 | 151400 | 2495861215 | 3755 | 3755 | 3760 | 3755 | 429 |
| 224 | 20240816 | 151300 | 2494249815 | 3755 | 3760 | 3765 | 3755 | 803 |
| 225 | 20240816 | 151200 | 2491231030 | 3765 | 3755 | 3765 | 3755 | 2953 |
| 226 | 20240816 | 151100 | 2480127650 | 3755 | 3750 | 3755 | 3750 | 401 |
| 227 | 20240816 | 151000 | 2478621955 | 3760 | 3760 | 3760 | 3750 | 253 |
| 228 | 20240816 | 150900 | 2477671675 | 3760 | 3745 | 3760 | 3745 | 1724 |
| 229 | 20240816 | 150800 | 2471207965 | 3745 | 3745 | 3745 | 3740 | 893 |
| 230 | 20240816 | 150700 | 2467865410 | 3745 | 3755 | 3755 | 3745 | 27638 |
| 231 | 20240816 | 150600 | 2364258660 | 3760 | 3760 | 3760 | 3755 | 811 |
| 232 | 20240816 | 150500 | 2361211825 | 3755 | 3755 | 3755 | 3755 | 1641 |
| 233 | 20240816 | 150400 | 2355049870 | 3755 | 3755 | 3755 | 3755 | 534 |
| 234 | 20240816 | 150300 | 2353044700 | 3760 | 3760 | 3760 | 3755 | 666 |
| 235 | 20240816 | 150200 | 2350543710 | 3760 | 3755 | 3760 | 3755 | 23 |
| 236 | 20240816 | 150100 | 2350457290 | 3760 | 3760 | 3765 | 3760 | 297 |
| 237 | 20240816 | 150000 | 2349340510 | 3760 | 3755 | 3760 | 3755 | 326 |
| 238 | 20240816 | 145900 | 2348116370 | 3755 | 3750 | 3760 | 3750 | 344 |
| 239 | 20240816 | 145800 | 2346826290 | 3750 | 3750 | 3760 | 3750 | 1642 |
| 240 | 20240816 | 145700 | 2340668415 | 3750 | 3755 | 3755 | 3750 | 678 |
| 241 | 20240816 | 145600 | 2338122540 | 3760 | 3755 | 3760 | 3755 | 690 |
| 242 | 20240816 | 145500 | 2335531585 | 3765 | 3755 | 3765 | 3755 | 1405 |
| 243 | 20240816 | 145400 | 2330255780 | 3755 | 3755 | 3765 | 3750 | 578 |
| 244 | 20240816 | 145300 | 2328086435 | 3760 | 3755 | 3760 | 3750 | 365 |
| 245 | 20240816 | 145200 | 2326714570 | 3760 | 3755 | 3765 | 3755 | 2419 |
| 246 | 20240816 | 145100 | 2317627240 | 3755 | 3755 | 3755 | 3755 | 517 |
| 247 | 20240816 | 145000 | 2315685905 | 3755 | 3760 | 3765 | 3755 | 2814 |
| 248 | 20240816 | 144900 | 2305117390 | 3765 | 3760 | 3765 | 3755 | 2960 |
| 249 | 20240816 | 144800 | 2293981785 | 3760 | 3760 | 3760 | 3760 | 2173 |
| 250 | 20240816 | 144700 | 2285811305 | 3760 | 3760 | 3760 | 3760 | 1501 |
| 251 | 20240816 | 144600 | 2280167545 | 3765 | 3760 | 3765 | 3760 | 12 |
| 252 | 20240816 | 144500 | 2280122395 | 3760 | 3760 | 3760 | 3760 | 325 |
| 253 | 20240816 | 144400 | 2278900395 | 3760 | 3760 | 3760 | 3760 | 435 |
| 254 | 20240816 | 144300 | 2277264795 | 3760 | 3760 | 3760 | 3760 | 65 |
| 255 | 20240816 | 144200 | 2277020395 | 3760 | 3765 | 3765 | 3760 | 328 |
| 256 | 20240816 | 144100 | 2275787090 | 3765 | 3760 | 3765 | 3760 | 656 |
| 257 | 20240816 | 144000 | 2273320475 | 3765 | 3760 | 3765 | 3760 | 10 |
| 258 | 20240816 | 143900 | 2273282855 | 3765 | 3765 | 3765 | 3765 | 1140 |
| 259 | 20240816 | 143800 | 2268990755 | 3765 | 3760 | 3765 | 3760 | 106 |
| 260 | 20240816 | 143700 | 2268592140 | 3770 | 3760 | 3770 | 3760 | 2895 |
| 261 | 20240816 | 143600 | 2257692440 | 3760 | 3760 | 3765 | 3760 | 642 |
| 262 | 20240816 | 143500 | 2255278470 | 3765 | 3760 | 3765 | 3760 | 17 |
| 263 | 20240816 | 143400 | 2255214495 | 3765 | 3765 | 3765 | 3765 | 86 |
| 264 | 20240816 | 143300 | 2254890705 | 3765 | 3765 | 3765 | 3760 | 687 |
| 265 | 20240816 | 143200 | 2252305775 | 3765 | 3765 | 3765 | 3760 | 414 |
| 266 | 20240816 | 143100 | 2250748705 | 3760 | 3760 | 3765 | 3760 | 428 |
| 267 | 20240816 | 143000 | 2249139220 | 3760 | 3760 | 3770 | 3760 | 1533 |
| 268 | 20240816 | 142900 | 2243371190 | 3760 | 3765 | 3765 | 3760 | 35 |
| 269 | 20240816 | 142800 | 2243239515 | 3765 | 3760 | 3765 | 3760 | 192 |
| 270 | 20240816 | 142700 | 2242516875 | 3765 | 3760 | 3765 | 3760 | 601 |
| 271 | 20240816 | 142600 | 2240257075 | 3770 | 3760 | 3770 | 3760 | 1399 |
| 272 | 20240816 | 142500 | 2234996805 | 3765 | 3765 | 3770 | 3760 | 348 |
| 273 | 20240816 | 142400 | 2233686850 | 3760 | 3765 | 3770 | 3760 | 219 |
| 274 | 20240816 | 142300 | 2232862295 | 3765 | 3765 | 3765 | 3765 | 383 |
| 275 | 20240816 | 142200 | 2231420300 | 3770 | 3760 | 3770 | 3760 | 61 |
| 276 | 20240816 | 142100 | 2231190635 | 3765 | 3765 | 3765 | 3765 | 329 |
| 277 | 20240816 | 142000 | 2229951950 | 3760 | 3760 | 3760 | 3760 | 1212 |
| 278 | 20240816 | 141900 | 2225394830 | 3765 | 3765 | 3765 | 3760 | 65 |
| 279 | 20240816 | 141800 | 2225150130 | 3765 | 3765 | 3770 | 3760 | 42 |
| 280 | 20240816 | 141700 | 2224991985 | 3770 | 3760 | 3770 | 3760 | 655 |
| 281 | 20240816 | 141600 | 2222529075 | 3765 | 3760 | 3765 | 3760 | 351 |
| 282 | 20240816 | 141500 | 2221209285 | 3760 | 3765 | 3765 | 3760 | 947 |
| 283 | 20240816 | 141400 | 2217643835 | 3765 | 3765 | 3765 | 3760 | 745 |
| 284 | 20240816 | 141300 | 2214840565 | 3755 | 3760 | 3760 | 3755 | 48 |
| 285 | 20240816 | 141200 | 2214660090 | 3760 | 3755 | 3760 | 3755 | 1591 |
| 286 | 20240816 | 141100 | 2208679545 | 3755 | 3750 | 3755 | 3750 | 381 |
| 287 | 20240816 | 141000 | 2207250530 | 3755 | 3750 | 3755 | 3750 | 2 |
| 288 | 20240816 | 140900 | 2207243025 | 3755 | 3755 | 3755 | 3750 | 907 |
| 289 | 20240816 | 140800 | 2203839390 | 3755 | 3750 | 3755 | 3750 | 427 |
| 290 | 20240816 | 140700 | 2202237640 | 3755 | 3750 | 3760 | 3750 | 192 |
| 291 | 20240816 | 140600 | 2201516815 | 3750 | 3755 | 3760 | 3750 | 530 |
| 292 | 20240816 | 140500 | 2199528295 | 3750 | 3750 | 3755 | 3750 | 471 |
| 293 | 20240816 | 140400 | 2197762020 | 3750 | 3755 | 3760 | 3750 | 1072 |
| 294 | 20240816 | 140300 | 2193737510 | 3755 | 3755 | 3755 | 3750 | 537 |
| 295 | 20240816 | 140200 | 2191722715 | 3755 | 3750 | 3755 | 3750 | 382 |
| 296 | 20240816 | 140100 | 2190290070 | 3750 | 3750 | 3755 | 3750 | 528 |
| 297 | 20240816 | 140000 | 2188310045 | 3750 | 3755 | 3755 | 3750 | 435 |
| 298 | 20240816 | 135900 | 2186678270 | 3755 | 3750 | 3755 | 3750 | 368 |
| 299 | 20240816 | 135800 | 2185298255 | 3750 | 3750 | 3755 | 3750 | 204 |
| 300 | 20240816 | 135700 | 2184533230 | 3750 | 3750 | 3750 | 3750 | 528 |
| 301 | 20240816 | 135600 | 2182553230 | 3750 | 3750 | 3755 | 3750 | 366 |
| 302 | 20240816 | 135500 | 2181180720 | 3750 | 3750 | 3750 | 3750 | 15 |
| 303 | 20240816 | 135400 | 2181124470 | 3755 | 3755 | 3755 | 3750 | 366 |
| 304 | 20240816 | 135300 | 2179751765 | 3750 | 3755 | 3755 | 3750 | 333 |
| 305 | 20240816 | 135200 | 2178502985 | 3750 | 3750 | 3750 | 3750 | 6 |
| 306 | 20240816 | 135100 | 2178480485 | 3750 | 3755 | 3755 | 3750 | 327 |
| 307 | 20240816 | 135000 | 2177254220 | 3755 | 3750 | 3755 | 3750 | 764 |
| 308 | 20240816 | 134900 | 2174388695 | 3755 | 3755 | 3760 | 3755 | 283 |
| 309 | 20240816 | 134800 | 2173325845 | 3760 | 3755 | 3765 | 3755 | 56 |
| 310 | 20240816 | 134700 | 2173115510 | 3755 | 3755 | 3760 | 3755 | 343 |
| 311 | 20240816 | 134600 | 2171827470 | 3760 | 3760 | 3760 | 3755 | 142 |
| 312 | 20240816 | 134500 | 2171293725 | 3755 | 3760 | 3760 | 3755 | 776 |
| 313 | 20240816 | 134400 | 2168379790 | 3755 | 3760 | 3760 | 3755 | 130 |
| 314 | 20240816 | 134300 | 2167891165 | 3760 | 3760 | 3760 | 3755 | 432 |
| 315 | 20240816 | 134200 | 2166266850 | 3760 | 3760 | 3765 | 3760 | 468 |
| 316 | 20240816 | 134100 | 2164506670 | 3765 | 3760 | 3765 | 3760 | 1113 |
| 317 | 20240816 | 134000 | 2160321720 | 3760 | 3765 | 3765 | 3760 | 348 |
| 318 | 20240816 | 133900 | 2159011600 | 3760 | 3760 | 3760 | 3760 | 286 |
| 319 | 20240816 | 133800 | 2157936240 | 3760 | 3760 | 3760 | 3760 | 543 |
| 320 | 20240816 | 133700 | 2155894560 | 3765 | 3765 | 3765 | 3760 | 39 |
| 321 | 20240816 | 133600 | 2155747900 | 3765 | 3770 | 3770 | 3765 | 3 |
| 322 | 20240816 | 133500 | 2155736600 | 3770 | 3765 | 3770 | 3760 | 2904 |
| 323 | 20240816 | 133400 | 2144794785 | 3770 | 3750 | 3770 | 3750 | 2666 |
| 324 | 20240816 | 133300 | 2134773100 | 3745 | 3750 | 3750 | 3745 | 618 |
| 325 | 20240816 | 133200 | 2132458440 | 3750 | 3750 | 3750 | 3745 | 121 |
| 326 | 20240816 | 133100 | 2132004700 | 3750 | 3750 | 3750 | 3750 | 368 |
| 327 | 20240816 | 133000 | 2130624700 | 3750 | 3750 | 3750 | 3750 | 670 |
| 328 | 20240816 | 132900 | 2128112200 | 3750 | 3750 | 3755 | 3750 | 325 |
| 329 | 20240816 | 132800 | 2126893445 | 3750 | 3750 | 3750 | 3750 | 580 |
| 330 | 20240816 | 132700 | 2124718445 | 3750 | 3750 | 3750 | 3750 | 371 |
| 331 | 20240816 | 132600 | 2123327195 | 3750 | 3750 | 3750 | 3750 | 1720 |
| 332 | 20240816 | 132500 | 2116877195 | 3750 | 3750 | 3750 | 3750 | 124 |
| 333 | 20240816 | 132400 | 2116412195 | 3760 | 3760 | 3760 | 3760 | 13 |
| 334 | 20240816 | 132300 | 2116363315 | 3760 | 3745 | 3760 | 3745 | 832 |
| 335 | 20240816 | 132200 | 2113243435 | 3750 | 3750 | 3750 | 3745 | 347 |
| 336 | 20240816 | 132100 | 2111942665 | 3745 | 3750 | 3750 | 3745 | 278 |
| 337 | 20240816 | 132000 | 2110900185 | 3745 | 3745 | 3745 | 3745 | 365 |
| 338 | 20240816 | 131900 | 2109533260 | 3740 | 3755 | 3755 | 3740 | 34320 |
| 339 | 20240816 | 131800 | 1980991730 | 3755 | 3760 | 3760 | 3755 | 536 |
| 340 | 20240816 | 131700 | 1978978550 | 3760 | 3760 | 3760 | 3760 | 340 |
| 341 | 20240816 | 131600 | 1977700150 | 3765 | 3765 | 3765 | 3765 | 10 |
| 342 | 20240816 | 131500 | 1977662500 | 3765 | 3765 | 3765 | 3760 | 335 |
| 343 | 20240816 | 131400 | 1976402845 | 3770 | 3760 | 3770 | 3760 | 1225 |
| 344 | 20240816 | 131300 | 1971791870 | 3755 | 3760 | 3760 | 3755 | 2482 |
| 345 | 20240816 | 131200 | 1962469440 | 3760 | 3765 | 3765 | 3760 | 2078 |
| 346 | 20240816 | 131100 | 1954654655 | 3760 | 3760 | 3760 | 3760 | 324 |
| 347 | 20240816 | 131000 | 1953436415 | 3760 | 3760 | 3760 | 3760 | 26 |
| 348 | 20240816 | 130900 | 1953338655 | 3760 | 3760 | 3760 | 3760 | 789 |
| 349 | 20240816 | 130800 | 1950372015 | 3760 | 3760 | 3765 | 3760 | 597 |
| 350 | 20240816 | 130700 | 1948127290 | 3765 | 3765 | 3765 | 3765 | 300 |
| 351 | 20240816 | 130600 | 1946997790 | 3765 | 3770 | 3770 | 3760 | 340 |
| 352 | 20240816 | 130500 | 1945718255 | 3770 | 3765 | 3770 | 3765 | 2501 |
| 353 | 20240816 | 130400 | 1936301985 | 3775 | 3770 | 3775 | 3770 | 2 |
| 354 | 20240816 | 130300 | 1936294440 | 3765 | 3765 | 3765 | 3765 | 602 |
| 355 | 20240816 | 130200 | 1934027910 | 3770 | 3770 | 3770 | 3770 | 44 |
| 356 | 20240816 | 130100 | 1933862030 | 3770 | 3770 | 3770 | 3770 | 1273 |
| 357 | 20240816 | 130000 | 1929062820 | 3760 | 3765 | 3770 | 3760 | 3422 |
| 358 | 20240816 | 125900 | 1916173140 | 3765 | 3765 | 3765 | 3765 | 359 |
| 359 | 20240816 | 125800 | 1914821505 | 3770 | 3765 | 3770 | 3765 | 500 |
| 360 | 20240816 | 125700 | 1912938005 | 3765 | 3760 | 3765 | 3760 | 1189 |
| 361 | 20240816 | 125600 | 1908466540 | 3760 | 3760 | 3760 | 3760 | 324 |
| 362 | 20240816 | 125500 | 1907248300 | 3765 | 3765 | 3765 | 3765 | 130 |
| 363 | 20240816 | 125400 | 1906758850 | 3765 | 3760 | 3765 | 3760 | 928 |
| 364 | 20240816 | 125300 | 1903266550 | 3765 | 3760 | 3765 | 3760 | 351 |
| 365 | 20240816 | 125200 | 1901946675 | 3765 | 3765 | 3765 | 3765 | 1 |
| 366 | 20240816 | 125100 | 1901942910 | 3760 | 3765 | 3765 | 3760 | 382 |
| 367 | 20240816 | 125000 | 1900506295 | 3765 | 3760 | 3765 | 3760 | 381 |
| 368 | 20240816 | 124900 | 1899073470 | 3760 | 3760 | 3760 | 3760 | 5 |
| 369 | 20240816 | 124800 | 1899054670 | 3760 | 3765 | 3765 | 3760 | 774 |
| 370 | 20240816 | 124700 | 1896142180 | 3765 | 3765 | 3765 | 3760 | 1846 |
| 371 | 20240816 | 124600 | 1889194495 | 3765 | 3760 | 3765 | 3760 | 145 |
| 372 | 20240816 | 124500 | 1888649070 | 3760 | 3765 | 3765 | 3760 | 887 |
| 373 | 20240816 | 124400 | 1885309520 | 3765 | 3770 | 3770 | 3765 | 273 |
| 374 | 20240816 | 124300 | 1884281670 | 3770 | 3765 | 3770 | 3765 | 2003 |
| 375 | 20240816 | 124200 | 1876731750 | 3765 | 3765 | 3765 | 3765 | 164 |
| 376 | 20240816 | 124100 | 1876114290 | 3765 | 3765 | 3765 | 3765 | 363 |
| 377 | 20240816 | 124000 | 1874747595 | 3765 | 3765 | 3765 | 3765 | 251 |
| 378 | 20240816 | 123900 | 1873802580 | 3765 | 3760 | 3765 | 3760 | 350 |
| 379 | 20240816 | 123800 | 1872486550 | 3760 | 3760 | 3760 | 3760 | 333 |
| 380 | 20240816 | 123700 | 1871234470 | 3765 | 3765 | 3765 | 3760 | 110 |
| 381 | 20240816 | 123600 | 1870820340 | 3765 | 3765 | 3765 | 3760 | 589 |
| 382 | 20240816 | 123500 | 1868604370 | 3765 | 3765 | 3770 | 3760 | 895 |
| 383 | 20240816 | 123400 | 1865237140 | 3765 | 3765 | 3765 | 3765 | 15 |
| 384 | 20240816 | 123300 | 1865180665 | 3765 | 3765 | 3765 | 3765 | 1032 |
| 385 | 20240816 | 123200 | 1861295185 | 3760 | 3760 | 3760 | 3760 | 433 |
| 386 | 20240816 | 123100 | 1859667105 | 3765 | 3765 | 3765 | 3765 | 0 |
| 387 | 20240816 | 123000 | 1859667105 | 3765 | 3760 | 3765 | 3760 | 329 |
| 388 | 20240816 | 122900 | 1858430040 | 3760 | 3760 | 3765 | 3760 | 332 |
| 389 | 20240816 | 122800 | 1857181695 | 3760 | 3760 | 3760 | 3760 | 0 |
| 390 | 20240816 | 122700 | 1857181695 | 3760 | 3765 | 3765 | 3760 | 333 |
| 391 | 20240816 | 122600 | 1855929585 | 3765 | 3765 | 3765 | 3760 | 426 |
| 392 | 20240816 | 122500 | 1854327315 | 3765 | 3765 | 3765 | 3765 | 1 |
| 393 | 20240816 | 122400 | 1854323550 | 3765 | 3765 | 3765 | 3760 | 424 |
| 394 | 20240816 | 122300 | 1852728810 | 3760 | 3760 | 3765 | 3760 | 2129 |
| 395 | 20240816 | 122200 | 1844723715 | 3765 | 3760 | 3765 | 3760 | 78 |
| 396 | 20240816 | 122100 | 1844430285 | 3760 | 3760 | 3760 | 3760 | 547 |
| 397 | 20240816 | 122000 | 1842373565 | 3760 | 3760 | 3760 | 3760 | 324 |
| 398 | 20240816 | 121900 | 1841155325 | 3760 | 3765 | 3765 | 3760 | 261 |
| 399 | 20240816 | 121800 | 1840173865 | 3765 | 3765 | 3765 | 3760 | 518 |
| 400 | 20240816 | 121700 | 1838225235 | 3765 | 3760 | 3765 | 3760 | 542 |
| 401 | 20240816 | 121600 | 1836186215 | 3765 | 3760 | 3765 | 3760 | 860 |
| 402 | 20240816 | 121500 | 1832950340 | 3760 | 3760 | 3760 | 3760 | 325 |
| 403 | 20240816 | 121400 | 1831728340 | 3760 | 3765 | 3765 | 3760 | 554 |
| 404 | 20240816 | 121300 | 1829644155 | 3770 | 3770 | 3770 | 3770 | 1000 |
| 405 | 20240816 | 121200 | 1825874155 | 3770 | 3770 | 3770 | 3770 | 8 |
| 406 | 20240816 | 121100 | 1825843995 | 3765 | 3765 | 3765 | 3765 | 324 |
| 407 | 20240816 | 121000 | 1824624135 | 3770 | 3770 | 3770 | 3770 | 192 |
| 408 | 20240816 | 120900 | 1823900295 | 3775 | 3775 | 3775 | 3765 | 602 |
| 409 | 20240816 | 120800 | 1821630705 | 3775 | 3780 | 3780 | 3775 | 108 |
| 410 | 20240816 | 120700 | 1821222995 | 3775 | 3765 | 3775 | 3765 | 450 |
| 411 | 20240816 | 120600 | 1819528730 | 3760 | 3775 | 3780 | 3760 | 9298 |
| 412 | 20240816 | 120500 | 1784485655 | 3775 | 3770 | 3775 | 3770 | 320 |
| 413 | 20240816 | 120400 | 1783277675 | 3770 | 3770 | 3770 | 3770 | 0 |
| 414 | 20240816 | 120300 | 1783277675 | 3770 | 3775 | 3775 | 3770 | 636 |
| 415 | 20240816 | 120200 | 1780879945 | 3770 | 3780 | 3780 | 3770 | 17 |
| 416 | 20240816 | 120100 | 1780815750 | 3775 | 3770 | 3775 | 3770 | 271 |
| 417 | 20240816 | 120000 | 1779792730 | 3770 | 3770 | 3775 | 3770 | 330 |
| 418 | 20240816 | 115900 | 1778548625 | 3770 | 3770 | 3770 | 3770 | 495 |
| 419 | 20240816 | 115800 | 1776682475 | 3770 | 3770 | 3770 | 3770 | 77 |
| 420 | 20240816 | 115700 | 1776392185 | 3770 | 3770 | 3770 | 3770 | 612 |
| 421 | 20240816 | 115600 | 1774084945 | 3770 | 3770 | 3770 | 3770 | 6 |
| 422 | 20240816 | 115500 | 1774062325 | 3765 | 3770 | 3780 | 3765 | 2078 |
| 423 | 20240816 | 115400 | 1766225550 | 3775 | 3770 | 3775 | 3770 | 424 |
| 424 | 20240816 | 115300 | 1764626745 | 3770 | 3770 | 3770 | 3770 | 325 |
| 425 | 20240816 | 115200 | 1763401495 | 3770 | 3770 | 3770 | 3770 | 131 |
| 426 | 20240816 | 115100 | 1762907625 | 3770 | 3765 | 3770 | 3765 | 833 |
| 427 | 20240816 | 115000 | 1759770755 | 3760 | 3755 | 3760 | 3750 | 851 |
| 428 | 20240816 | 114900 | 1756573350 | 3750 | 3760 | 3760 | 3750 | 998 |
| 429 | 20240816 | 114800 | 1752830640 | 3760 | 3755 | 3760 | 3755 | 328 |
| 430 | 20240816 | 114700 | 1751598990 | 3760 | 3755 | 3760 | 3755 | 329 |
| 431 | 20240816 | 114600 | 1750363590 | 3760 | 3760 | 3760 | 3760 | 100 |
| 432 | 20240816 | 114500 | 1749987590 | 3755 | 3755 | 3755 | 3750 | 4379 |
| 433 | 20240816 | 114400 | 1733555370 | 3755 | 3755 | 3760 | 3755 | 331 |
| 434 | 20240816 | 114300 | 1732312440 | 3760 | 3760 | 3760 | 3760 | 10 |
| 435 | 20240816 | 114200 | 1732274840 | 3755 | 3760 | 3760 | 3755 | 587 |
| 436 | 20240816 | 114100 | 1730069335 | 3760 | 3755 | 3760 | 3755 | 424 |
| 437 | 20240816 | 114000 | 1728476715 | 3750 | 3760 | 3760 | 3750 | 4 |
| 438 | 20240816 | 113900 | 1728461685 | 3750 | 3755 | 3755 | 3750 | 324 |
| 439 | 20240816 | 113800 | 1727245070 | 3750 | 3755 | 3755 | 3750 | 574 |
| 440 | 20240816 | 113700 | 1725090845 | 3750 | 3760 | 3760 | 3750 | 2818 |
| 441 | 20240816 | 113600 | 1714500825 | 3760 | 3760 | 3760 | 3760 | 362 |
| 442 | 20240816 | 113500 | 1713139705 | 3760 | 3760 | 3760 | 3760 | 359 |
| 443 | 20240816 | 113400 | 1711789865 | 3765 | 3760 | 3765 | 3755 | 562 |
| 444 | 20240816 | 113300 | 1709674320 | 3760 | 3755 | 3760 | 3755 | 569 |
| 445 | 20240816 | 113200 | 1707535050 | 3755 | 3755 | 3755 | 3755 | 403 |
| 446 | 20240816 | 113100 | 1706021785 | 3760 | 3760 | 3760 | 3755 | 3633 |
| 447 | 20240816 | 113000 | 1692371530 | 3760 | 3760 | 3760 | 3760 | 591 |
| 448 | 20240816 | 112900 | 1690149370 | 3760 | 3755 | 3760 | 3755 | 956 |
| 449 | 20240816 | 112800 | 1686558290 | 3755 | 3755 | 3755 | 3755 | 200 |
| 450 | 20240816 | 112700 | 1685807290 | 3755 | 3755 | 3755 | 3755 | 0 |
| 451 | 20240816 | 112600 | 1685807290 | 3755 | 3760 | 3760 | 3755 | 1002 |
| 452 | 20240816 | 112500 | 1682044480 | 3760 | 3760 | 3760 | 3760 | 143 |
| 453 | 20240816 | 112400 | 1681506800 | 3760 | 3765 | 3765 | 3760 | 592 |
| 454 | 20240816 | 112300 | 1679280775 | 3765 | 3760 | 3765 | 3760 | 1379 |
| 455 | 20240816 | 112200 | 1674095565 | 3760 | 3760 | 3760 | 3760 | 1860 |
| 456 | 20240816 | 112100 | 1667101965 | 3760 | 3760 | 3760 | 3755 | 1815 |
| 457 | 20240816 | 112000 | 1660279385 | 3760 | 3765 | 3765 | 3760 | 1240 |
| 458 | 20240816 | 111900 | 1655616965 | 3765 | 3760 | 3765 | 3760 | 202 |
| 459 | 20240816 | 111800 | 1654856440 | 3760 | 3760 | 3760 | 3760 | 1326 |
| 460 | 20240816 | 111700 | 1649870680 | 3755 | 3755 | 3755 | 3755 | 646 |
| 461 | 20240816 | 111600 | 1647444950 | 3755 | 3755 | 3755 | 3755 | 0 |
| 462 | 20240816 | 111500 | 1647444950 | 3755 | 3755 | 3760 | 3755 | 7206 |
| 463 | 20240816 | 111400 | 1620385660 | 3760 | 3760 | 3760 | 3760 | 726 |
| 464 | 20240816 | 111300 | 1617655900 | 3755 | 3760 | 3760 | 3755 | 1331 |
| 465 | 20240816 | 111200 | 1612652995 | 3760 | 3760 | 3765 | 3760 | 747 |
| 466 | 20240816 | 111100 | 1609843660 | 3765 | 3755 | 3765 | 3755 | 598 |
| 467 | 20240816 | 111000 | 1607597635 | 3760 | 3760 | 3760 | 3760 | 153 |
| 468 | 20240816 | 110900 | 1607022355 | 3755 | 3765 | 3765 | 3755 | 34 |
| 469 | 20240816 | 110800 | 1606894360 | 3760 | 3755 | 3760 | 3755 | 2477 |
| 470 | 20240816 | 110700 | 1597589310 | 3755 | 3760 | 3760 | 3755 | 284 |
| 471 | 20240816 | 110600 | 1596522605 | 3760 | 3760 | 3765 | 3755 | 2782 |
| 472 | 20240816 | 110500 | 1586071155 | 3760 | 3760 | 3760 | 3755 | 989 |
| 473 | 20240816 | 110400 | 1582355325 | 3760 | 3760 | 3760 | 3760 | 236 |
| 474 | 20240816 | 110300 | 1581467965 | 3755 | 3750 | 3755 | 3750 | 757 |
| 475 | 20240816 | 110200 | 1578627140 | 3750 | 3750 | 3750 | 3750 | 1661 |
| 476 | 20240816 | 110100 | 1572398390 | 3750 | 3755 | 3755 | 3750 | 230 |
| 477 | 20240816 | 110000 | 1571535770 | 3750 | 3750 | 3750 | 3750 | 1607 |
| 478 | 20240816 | 105900 | 1565509520 | 3745 | 3750 | 3750 | 3745 | 342 |
| 479 | 20240816 | 105800 | 1564227085 | 3750 | 3750 | 3750 | 3750 | 1000 |
| 480 | 20240816 | 105700 | 1560477085 | 3750 | 3755 | 3755 | 3750 | 456 |
| 481 | 20240816 | 105600 | 1558766675 | 3750 | 3750 | 3750 | 3750 | 326 |
| 482 | 20240816 | 105500 | 1557544175 | 3755 | 3745 | 3755 | 3745 | 1099 |
| 483 | 20240816 | 105400 | 1553420600 | 3750 | 3755 | 3755 | 3745 | 1358 |
| 484 | 20240816 | 105300 | 1548331240 | 3755 | 3755 | 3755 | 3750 | 2264 |
| 485 | 20240816 | 105200 | 1539840045 | 3755 | 3755 | 3760 | 3755 | 1171 |
| 486 | 20240816 | 105100 | 1535442670 | 3760 | 3745 | 3765 | 3745 | 697 |
| 487 | 20240816 | 105000 | 1532824885 | 3770 | 3775 | 3775 | 3735 | 26038 |
| 488 | 20240816 | 104900 | 1435035650 | 3795 | 3780 | 3795 | 3770 | 13859 |
| 489 | 20240816 | 104800 | 1382724955 | 3795 | 3790 | 3795 | 3775 | 21800 |
| 490 | 20240816 | 104700 | 1300191475 | 3790 | 3790 | 3795 | 3790 | 447 |
| 491 | 20240816 | 104600 | 1298497320 | 3790 | 3795 | 3795 | 3790 | 2972 |
| 492 | 20240816 | 104500 | 1287232160 | 3795 | 3795 | 3795 | 3790 | 986 |
| 493 | 20240816 | 104400 | 1283491935 | 3795 | 3795 | 3795 | 3790 | 3285 |
| 494 | 20240816 | 104300 | 1271033975 | 3795 | 3790 | 3800 | 3790 | 1790 |
| 495 | 20240816 | 104200 | 1264240990 | 3800 | 3800 | 3800 | 3795 | 336 |
| 496 | 20240816 | 104100 | 1262964220 | 3800 | 3795 | 3800 | 3790 | 1647 |
| 497 | 20240816 | 104000 | 1256718560 | 3795 | 3795 | 3795 | 3795 | 26 |
| 498 | 20240816 | 103900 | 1256619890 | 3790 | 3790 | 3795 | 3790 | 924 |
| 499 | 20240816 | 103800 | 1253115925 | 3790 | 3795 | 3795 | 3790 | 345 |
| 500 | 20240816 | 103700 | 1251808335 | 3795 | 3795 | 3795 | 3790 | 119 |
| 501 | 20240816 | 103600 | 1251356995 | 3790 | 3795 | 3795 | 3790 | 482 |
| 502 | 20240816 | 103500 | 1249529700 | 3795 | 3790 | 3795 | 3790 | 687 |
| 503 | 20240816 | 103400 | 1246925885 | 3795 | 3795 | 3795 | 3790 | 941 |
| 504 | 20240816 | 103300 | 1243358965 | 3795 | 3790 | 3800 | 3790 | 800 |
| 505 | 20240816 | 103200 | 1240324525 | 3800 | 3800 | 3800 | 3790 | 1553 |
| 506 | 20240816 | 103100 | 1234432260 | 3800 | 3795 | 3800 | 3795 | 466 |
| 507 | 20240816 | 103000 | 1232663780 | 3795 | 3800 | 3800 | 3795 | 171 |
| 508 | 20240816 | 102900 | 1232014830 | 3795 | 3790 | 3795 | 3790 | 6681 |
| 509 | 20240816 | 102800 | 1206674495 | 3790 | 3795 | 3795 | 3790 | 468 |
| 510 | 20240816 | 102700 | 1204900420 | 3795 | 3795 | 3795 | 3790 | 1556 |
| 511 | 20240816 | 102600 | 1199002675 | 3790 | 3790 | 3795 | 3790 | 1250 |
| 512 | 20240816 | 102500 | 1194265125 | 3790 | 3795 | 3795 | 3790 | 415 |
| 513 | 20240816 | 102400 | 1192692175 | 3795 | 3795 | 3795 | 3795 | 6694 |
| 514 | 20240816 | 102300 | 1167288445 | 3795 | 3800 | 3800 | 3795 | 558 |
| 515 | 20240816 | 102200 | 1165170035 | 3800 | 3800 | 3800 | 3795 | 13 |
| 516 | 20240816 | 102100 | 1165120660 | 3800 | 3800 | 3800 | 3795 | 555 |
| 517 | 20240816 | 102000 | 1163013275 | 3800 | 3800 | 3800 | 3800 | 2303 |
| 518 | 20240816 | 101900 | 1154261875 | 3805 | 3800 | 3805 | 3800 | 236 |
| 519 | 20240816 | 101800 | 1153364605 | 3810 | 3800 | 3810 | 3800 | 396 |
| 520 | 20240816 | 101700 | 1151859720 | 3800 | 3795 | 3800 | 3795 | 605 |
| 521 | 20240816 | 101600 | 1149563645 | 3800 | 3800 | 3800 | 3800 | 24 |
| 522 | 20240816 | 101500 | 1149472445 | 3800 | 3805 | 3805 | 3800 | 8282 |
| 523 | 20240816 | 101400 | 1118000385 | 3805 | 3805 | 3805 | 3805 | 2374 |
| 524 | 20240816 | 101300 | 1108967315 | 3810 | 3810 | 3810 | 3805 | 1209 |
| 525 | 20240816 | 101200 | 1104363070 | 3805 | 3805 | 3810 | 3805 | 830 |
| 526 | 20240816 | 101100 | 1101204885 | 3805 | 3810 | 3815 | 3805 | 1159 |
| 527 | 20240816 | 101000 | 1096791690 | 3810 | 3810 | 3810 | 3810 | 2702 |
| 528 | 20240816 | 100900 | 1086497070 | 3810 | 3815 | 3815 | 3810 | 437 |
| 529 | 20240816 | 100800 | 1084831535 | 3810 | 3815 | 3815 | 3810 | 330 |
| 530 | 20240816 | 100700 | 1083574230 | 3810 | 3810 | 3815 | 3810 | 550 |
| 531 | 20240816 | 100600 | 1081478725 | 3810 | 3815 | 3815 | 3810 | 2558 |
| 532 | 20240816 | 100500 | 1071732685 | 3815 | 3820 | 3820 | 3810 | 334 |
| 533 | 20240816 | 100400 | 1070458515 | 3815 | 3815 | 3815 | 3810 | 1600 |
| 534 | 20240816 | 100300 | 1064354520 | 3810 | 3810 | 3815 | 3810 | 392 |
| 535 | 20240816 | 100200 | 1062860915 | 3810 | 3810 | 3815 | 3810 | 1348 |
| 536 | 20240816 | 100100 | 1057725010 | 3815 | 3820 | 3820 | 3815 | 166 |
| 537 | 20240816 | 100000 | 1057091605 | 3815 | 3825 | 3825 | 3815 | 137 |
| 538 | 20240816 | 095900 | 1056567630 | 3825 | 3815 | 3825 | 3815 | 10737 |
| 539 | 20240816 | 095800 | 1015604115 | 3815 | 3815 | 3820 | 3815 | 717 |
| 540 | 20240816 | 095700 | 1012866200 | 3820 | 3810 | 3825 | 3810 | 452 |
| 541 | 20240816 | 095600 | 1011142725 | 3820 | 3810 | 3820 | 3805 | 2304 |
| 542 | 20240816 | 095500 | 1002370570 | 3805 | 3815 | 3815 | 3805 | 3664 |
| 543 | 20240816 | 095400 | 988407375 | 3820 | 3820 | 3820 | 3820 | 36 |
| 544 | 20240816 | 095300 | 988269855 | 3820 | 3820 | 3820 | 3820 | 3390 |
| 545 | 20240816 | 095200 | 975320055 | 3825 | 3815 | 3825 | 3815 | 686 |
| 546 | 20240816 | 095100 | 972699835 | 3815 | 3815 | 3815 | 3810 | 1201 |
| 547 | 20240816 | 095000 | 968121125 | 3815 | 3825 | 3825 | 3810 | 2808 |
| 548 | 20240816 | 094900 | 957406910 | 3825 | 3825 | 3825 | 3825 | 11 |
| 549 | 20240816 | 094800 | 957364835 | 3830 | 3830 | 3830 | 3820 | 334 |
| 550 | 20240816 | 094700 | 956085725 | 3830 | 3810 | 3830 | 3805 | 10677 |
| 551 | 20240816 | 094600 | 915348720 | 3810 | 3810 | 3815 | 3810 | 1104 |
| 552 | 20240816 | 094500 | 911141690 | 3815 | 3805 | 3815 | 3805 | 1783 |
| 553 | 20240816 | 094400 | 904350790 | 3810 | 3810 | 3810 | 3810 | 1 |
| 554 | 20240816 | 094300 | 904346980 | 3805 | 3810 | 3810 | 3805 | 540 |
| 555 | 20240816 | 094200 | 902289745 | 3810 | 3815 | 3815 | 3810 | 180 |
| 556 | 20240816 | 094100 | 901603155 | 3815 | 3805 | 3815 | 3800 | 1573 |
| 557 | 20240816 | 094000 | 895620280 | 3815 | 3805 | 3815 | 3800 | 1398 |
| 558 | 20240816 | 093900 | 890305035 | 3805 | 3815 | 3815 | 3805 | 337 |
| 559 | 20240816 | 093800 | 889022610 | 3815 | 3805 | 3815 | 3800 | 5035 |
| 560 | 20240816 | 093700 | 869863580 | 3800 | 3790 | 3800 | 3790 | 3473 |
| 561 | 20240816 | 093600 | 856674410 | 3795 | 3785 | 3800 | 3785 | 1994 |
| 562 | 20240816 | 093500 | 849119070 | 3785 | 3810 | 3810 | 3785 | 29000 |
| 563 | 20240816 | 093400 | 738957710 | 3810 | 3815 | 3815 | 3810 | 147 |
| 564 | 20240816 | 093300 | 738396925 | 3815 | 3815 | 3815 | 3810 | 567 |
| 565 | 20240816 | 093200 | 736236495 | 3810 | 3810 | 3815 | 3810 | 471 |
| 566 | 20240816 | 093100 | 734441825 | 3815 | 3815 | 3815 | 3810 | 348 |
| 567 | 20240816 | 093000 | 733114375 | 3810 | 3810 | 3820 | 3810 | 228 |
| 568 | 20240816 | 092900 | 732245575 | 3815 | 3815 | 3815 | 3805 | 8010 |
| 569 | 20240816 | 092800 | 701723260 | 3815 | 3820 | 3820 | 3810 | 678 |
| 570 | 20240816 | 092700 | 699134980 | 3820 | 3810 | 3820 | 3810 | 1067 |
| 571 | 20240816 | 092600 | 695066970 | 3815 | 3805 | 3815 | 3805 | 301 |
| 572 | 20240816 | 092500 | 693918665 | 3805 | 3805 | 3810 | 3805 | 4823 |
| 573 | 20240816 | 092400 | 675555255 | 3805 | 3810 | 3810 | 3805 | 1424 |
| 574 | 20240816 | 092300 | 670136880 | 3805 | 3810 | 3810 | 3805 | 1838 |
| 575 | 20240816 | 092200 | 663136605 | 3810 | 3810 | 3820 | 3810 | 1319 |
| 576 | 20240816 | 092100 | 658106745 | 3815 | 3815 | 3820 | 3810 | 6809 |
| 577 | 20240816 | 092000 | 632138225 | 3815 | 3820 | 3825 | 3815 | 2365 |
| 578 | 20240816 | 091900 | 623107205 | 3835 | 3845 | 3845 | 3820 | 13167 |
| 579 | 20240816 | 091800 | 572728605 | 3845 | 3845 | 3850 | 3840 | 1170 |
| 580 | 20240816 | 091700 | 568233330 | 3840 | 3830 | 3845 | 3825 | 7590 |
| 581 | 20240816 | 091600 | 539130540 | 3830 | 3820 | 3830 | 3820 | 1046 |
| 582 | 20240816 | 091500 | 535132340 | 3820 | 3810 | 3820 | 3810 | 5452 |
| 583 | 20240816 | 091400 | 514346280 | 3810 | 3810 | 3810 | 3805 | 3017 |
| 584 | 20240816 | 091300 | 502862440 | 3805 | 3795 | 3810 | 3790 | 2984 |
| 585 | 20240816 | 091200 | 491531775 | 3795 | 3805 | 3805 | 3795 | 5923 |
| 586 | 20240816 | 091100 | 469035890 | 3805 | 3820 | 3820 | 3800 | 16764 |
| 587 | 20240816 | 091000 | 405197580 | 3815 | 3830 | 3835 | 3815 | 4248 |
| 588 | 20240816 | 090900 | 388950290 | 3830 | 3830 | 3840 | 3825 | 5420 |
| 589 | 20240816 | 090800 | 368209650 | 3830 | 3840 | 3845 | 3825 | 1253 |
| 590 | 20240816 | 090700 | 363403960 | 3845 | 3855 | 3855 | 3830 | 9592 |
| 591 | 20240816 | 090600 | 326534545 | 3855 | 3845 | 3860 | 3845 | 9174 |
| 592 | 20240816 | 090500 | 291210450 | 3845 | 3860 | 3865 | 3845 | 7101 |
| 593 | 20240816 | 090400 | 263853675 | 3860 | 3875 | 3910 | 3860 | 15468 |
| 594 | 20240816 | 090300 | 203937000 | 3880 | 3875 | 3880 | 3855 | 19282 |
| 595 | 20240816 | 090200 | 129330850 | 3875 | 3875 | 3875 | 3860 | 3589 |
| 596 | 20240816 | 090100 | 115425925 | 3885 | 3885 | 3885 | 3855 | 10467 |
| 597 | 20240816 | 090000 | 74909480 | 3885 | 3870 | 3915 | 3870 | 18554 |