28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 183300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 4017 |
| 3 | 20240808 | 183200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 4 | 20240808 | 183100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 5 | 20240808 | 183000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 6 | 20240808 | 182900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 7 | 20240808 | 182800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 8 | 20240808 | 182700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 9 | 20240808 | 182600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 10 | 20240808 | 182500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 11 | 20240808 | 182400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 12 | 20240808 | 182300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 13 | 20240808 | 182200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 14 | 20240808 | 182100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 15 | 20240808 | 182000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 16 | 20240808 | 181900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 17 | 20240808 | 181800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 18 | 20240808 | 181700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 19 | 20240808 | 181600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 20 | 20240808 | 181500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 21 | 20240808 | 181400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 22 | 20240808 | 181300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 23 | 20240808 | 181200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 24 | 20240808 | 181100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 25 | 20240808 | 181000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 26 | 20240808 | 180900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 27 | 20240808 | 180800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 28 | 20240808 | 180700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 29 | 20240808 | 180600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 30 | 20240808 | 180500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 31 | 20240808 | 180400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 32 | 20240808 | 180300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 4017 |
| 33 | 20240808 | 180200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 34 | 20240808 | 180100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 35 | 20240808 | 180000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 36 | 20240808 | 175900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 37 | 20240808 | 175800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 38 | 20240808 | 175700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 39 | 20240808 | 175600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 40 | 20240808 | 175500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 41 | 20240808 | 175400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 42 | 20240808 | 175300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 43 | 20240808 | 175200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 44 | 20240808 | 175100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 45 | 20240808 | 175000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 46 | 20240808 | 174900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 47 | 20240808 | 174800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 48 | 20240808 | 174700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 49 | 20240808 | 174600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 50 | 20240808 | 174500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 51 | 20240808 | 174400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 52 | 20240808 | 174300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 53 | 20240808 | 174200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 54 | 20240808 | 174100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 55 | 20240808 | 174000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 56 | 20240808 | 173900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 57 | 20240808 | 173800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 58 | 20240808 | 173700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 59 | 20240808 | 173600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 60 | 20240808 | 173500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 61 | 20240808 | 173400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 62 | 20240808 | 173300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 4017 |
| 63 | 20240808 | 173200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 64 | 20240808 | 173100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 65 | 20240808 | 173000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 66 | 20240808 | 172900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 67 | 20240808 | 172800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 68 | 20240808 | 172700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 69 | 20240808 | 172600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 70 | 20240808 | 172500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 71 | 20240808 | 172400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 72 | 20240808 | 172300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 73 | 20240808 | 172200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 74 | 20240808 | 172100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 75 | 20240808 | 172000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 76 | 20240808 | 171900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 77 | 20240808 | 171800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 78 | 20240808 | 171700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 79 | 20240808 | 171600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 80 | 20240808 | 171500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 81 | 20240808 | 171400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 82 | 20240808 | 171300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 83 | 20240808 | 171200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 84 | 20240808 | 171100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 85 | 20240808 | 171000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 86 | 20240808 | 170900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 87 | 20240808 | 170800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 88 | 20240808 | 170700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 89 | 20240808 | 170600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 90 | 20240808 | 170500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 91 | 20240808 | 170400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 92 | 20240808 | 170300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 4017 |
| 93 | 20240808 | 170200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 94 | 20240808 | 170100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 95 | 20240808 | 170000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 96 | 20240808 | 165900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 97 | 20240808 | 165800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 98 | 20240808 | 165700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 99 | 20240808 | 165600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 100 | 20240808 | 165500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 101 | 20240808 | 165400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 102 | 20240808 | 165300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 103 | 20240808 | 165200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 104 | 20240808 | 165100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 105 | 20240808 | 165000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 106 | 20240808 | 164900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 107 | 20240808 | 164800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 108 | 20240808 | 164700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 109 | 20240808 | 164600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 110 | 20240808 | 164500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 111 | 20240808 | 164400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 112 | 20240808 | 164300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 113 | 20240808 | 164200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 114 | 20240808 | 164100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 115 | 20240808 | 164000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 116 | 20240808 | 163900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 117 | 20240808 | 163800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 118 | 20240808 | 163700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 119 | 20240808 | 163600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 120 | 20240808 | 163500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 121 | 20240808 | 163400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 122 | 20240808 | 163300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 4017 |
| 123 | 20240808 | 163200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 124 | 20240808 | 163100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 125 | 20240808 | 163000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 126 | 20240808 | 162900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 127 | 20240808 | 162800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 128 | 20240808 | 162700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 129 | 20240808 | 162600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 130 | 20240808 | 162500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 131 | 20240808 | 162400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 132 | 20240808 | 162300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 133 | 20240808 | 162200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 134 | 20240808 | 162100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 135 | 20240808 | 162000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 136 | 20240808 | 161900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 137 | 20240808 | 161800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 138 | 20240808 | 161700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 139 | 20240808 | 161600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 140 | 20240808 | 161500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 141 | 20240808 | 161400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 142 | 20240808 | 161300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 143 | 20240808 | 161200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 144 | 20240808 | 161100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 145 | 20240808 | 161000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 146 | 20240808 | 160900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 147 | 20240808 | 160800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 148 | 20240808 | 160700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 149 | 20240808 | 160600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 150 | 20240808 | 160500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 151 | 20240808 | 160400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 152 | 20240808 | 160300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 4017 |
| 153 | 20240808 | 160200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 154 | 20240808 | 160100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 155 | 20240808 | 160000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 156 | 20240808 | 155900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 157 | 20240808 | 155800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 158 | 20240808 | 155700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 159 | 20240808 | 155600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 160 | 20240808 | 155500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 161 | 20240808 | 155400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 162 | 20240808 | 155300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 163 | 20240808 | 155200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 164 | 20240808 | 155100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 165 | 20240808 | 155000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 166 | 20240808 | 154900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 167 | 20240808 | 154800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 168 | 20240808 | 154700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 169 | 20240808 | 154600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 170 | 20240808 | 154500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 171 | 20240808 | 154400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 172 | 20240808 | 154300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 173 | 20240808 | 154200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 174 | 20240808 | 154100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 175 | 20240808 | 154000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 176 | 20240808 | 153900 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 177 | 20240808 | 153800 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 178 | 20240808 | 153700 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 179 | 20240808 | 153600 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 180 | 20240808 | 153500 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 181 | 20240808 | 153400 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 182 | 20240808 | 153300 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 4017 |
| 183 | 20240808 | 153200 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 184 | 20240808 | 153100 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 0 |
| 185 | 20240808 | 153000 | 3519521640 | 4540 | 4540 | 4540 | 4540 | 4017 |
| 186 | 20240808 | 152900 | 3501284460 | 4540 | 4540 | 4540 | 4540 | 0 |
| 187 | 20240808 | 152800 | 3501284460 | 4540 | 4540 | 4540 | 4540 | 0 |
| 188 | 20240808 | 152700 | 3501284460 | 4540 | 4540 | 4540 | 4540 | 0 |
| 189 | 20240808 | 152600 | 3501284460 | 4540 | 4540 | 4540 | 4540 | 0 |
| 190 | 20240808 | 152500 | 3501284460 | 4540 | 4540 | 4540 | 4540 | 0 |
| 191 | 20240808 | 152400 | 3501284460 | 4540 | 4540 | 4540 | 4540 | 0 |
| 192 | 20240808 | 152300 | 3501284460 | 4540 | 4540 | 4540 | 4540 | 0 |
| 193 | 20240808 | 152200 | 3501284460 | 4540 | 4540 | 4540 | 4540 | 0 |
| 194 | 20240808 | 152100 | 3501284460 | 4540 | 4540 | 4540 | 4540 | 0 |
| 195 | 20240808 | 152000 | 3501284460 | 4540 | 4540 | 4540 | 4540 | 0 |
| 196 | 20240808 | 151900 | 3501284460 | 4540 | 4555 | 4560 | 4540 | 2001 |
| 197 | 20240808 | 151800 | 3492183465 | 4560 | 4560 | 4565 | 4555 | 186 |
| 198 | 20240808 | 151700 | 3491335390 | 4565 | 4565 | 4565 | 4560 | 768 |
| 199 | 20240808 | 151600 | 3487833160 | 4565 | 4565 | 4570 | 4560 | 35 |
| 200 | 20240808 | 151500 | 3487673350 | 4565 | 4570 | 4570 | 4565 | 1667 |
| 201 | 20240808 | 151400 | 3480061550 | 4570 | 4570 | 4570 | 4565 | 1573 |
| 202 | 20240808 | 151300 | 3472874730 | 4575 | 4575 | 4575 | 4575 | 75 |
| 203 | 20240808 | 151200 | 3472531605 | 4575 | 4575 | 4575 | 4575 | 228 |
| 204 | 20240808 | 151100 | 3471488505 | 4575 | 4575 | 4575 | 4570 | 2341 |
| 205 | 20240808 | 151000 | 3460783105 | 4580 | 4580 | 4590 | 4580 | 205 |
| 206 | 20240808 | 150900 | 3459842710 | 4575 | 4575 | 4580 | 4575 | 565 |
| 207 | 20240808 | 150800 | 3457255300 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20240808 | 150700 | 3457255300 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20240808 | 150600 | 3457255300 | 4580 | 4580 | 4580 | 4580 | 23 |
| 210 | 20240808 | 150500 | 3457149960 | 4580 | 4580 | 4580 | 4575 | 325 |
| 211 | 20240808 | 150400 | 3455662960 | 4575 | 4575 | 4575 | 4575 | 361 |
| 212 | 20240808 | 150300 | 3454011385 | 4575 | 4575 | 4575 | 4575 | 319 |
| 213 | 20240808 | 150200 | 3452551960 | 4575 | 4580 | 4580 | 4575 | 1079 |
| 214 | 20240808 | 150100 | 3447613150 | 4580 | 4590 | 4590 | 4580 | 182 |
| 215 | 20240808 | 150000 | 3446778770 | 4590 | 4590 | 4590 | 4590 | 0 |
| 216 | 20240808 | 145900 | 3446778770 | 4590 | 4595 | 4595 | 4590 | 97 |
| 217 | 20240808 | 145800 | 3446333065 | 4595 | 4595 | 4595 | 4590 | 57 |
| 218 | 20240808 | 145700 | 3446071400 | 4590 | 4590 | 4590 | 4590 | 1692 |
| 219 | 20240808 | 145600 | 3438305120 | 4585 | 4580 | 4585 | 4580 | 885 |
| 220 | 20240808 | 145500 | 3434248090 | 4580 | 4580 | 4580 | 4580 | 164 |
| 221 | 20240808 | 145400 | 3433496970 | 4580 | 4580 | 4580 | 4580 | 26 |
| 222 | 20240808 | 145300 | 3433377890 | 4585 | 4580 | 4585 | 4580 | 151 |
| 223 | 20240808 | 145200 | 3432685765 | 4580 | 4580 | 4580 | 4580 | 77 |
| 224 | 20240808 | 145100 | 3432333105 | 4580 | 4580 | 4585 | 4575 | 551 |
| 225 | 20240808 | 145000 | 3429807180 | 4580 | 4580 | 4580 | 4580 | 219 |
| 226 | 20240808 | 144900 | 3428804160 | 4575 | 4580 | 4580 | 4575 | 572 |
| 227 | 20240808 | 144800 | 3426187250 | 4580 | 4585 | 4585 | 4580 | 677 |
| 228 | 20240808 | 144700 | 3423085025 | 4580 | 4580 | 4585 | 4580 | 164 |
| 229 | 20240808 | 144600 | 3422333900 | 4580 | 4585 | 4585 | 4580 | 329 |
| 230 | 20240808 | 144500 | 3420825885 | 4585 | 4585 | 4585 | 4585 | 211 |
| 231 | 20240808 | 144400 | 3419858450 | 4590 | 4590 | 4590 | 4590 | 0 |
| 232 | 20240808 | 144300 | 3419858450 | 4590 | 4590 | 4590 | 4590 | 64 |
| 233 | 20240808 | 144200 | 3419564690 | 4585 | 4590 | 4590 | 4585 | 502 |
| 234 | 20240808 | 144100 | 3417260520 | 4590 | 4590 | 4590 | 4590 | 200 |
| 235 | 20240808 | 144000 | 3416342520 | 4595 | 4600 | 4600 | 4595 | 503 |
| 236 | 20240808 | 143900 | 3414031230 | 4600 | 4600 | 4600 | 4600 | 630 |
| 237 | 20240808 | 143800 | 3411133230 | 4605 | 4600 | 4605 | 4600 | 6 |
| 238 | 20240808 | 143700 | 3411105625 | 4595 | 4595 | 4595 | 4595 | 0 |
| 239 | 20240808 | 143600 | 3411105625 | 4595 | 4595 | 4595 | 4595 | 0 |
| 240 | 20240808 | 143500 | 3411105625 | 4595 | 4610 | 4610 | 4595 | 2371 |
| 241 | 20240808 | 143400 | 3400177365 | 4610 | 4615 | 4615 | 4610 | 134 |
| 242 | 20240808 | 143300 | 3399559485 | 4610 | 4615 | 4615 | 4610 | 2 |
| 243 | 20240808 | 143200 | 3399550260 | 4615 | 4615 | 4615 | 4615 | 15 |
| 244 | 20240808 | 143100 | 3399481035 | 4615 | 4610 | 4615 | 4610 | 306 |
| 245 | 20240808 | 143000 | 3398070355 | 4610 | 4610 | 4610 | 4610 | 7029 |
| 246 | 20240808 | 142900 | 3365666665 | 4615 | 4620 | 4620 | 4615 | 133 |
| 247 | 20240808 | 142800 | 3365052815 | 4615 | 4620 | 4620 | 4615 | 2 |
| 248 | 20240808 | 142700 | 3365043580 | 4620 | 4620 | 4620 | 4620 | 57 |
| 249 | 20240808 | 142600 | 3364780240 | 4620 | 4615 | 4620 | 4615 | 232 |
| 250 | 20240808 | 142500 | 3363709145 | 4615 | 4590 | 4620 | 4590 | 4750 |
| 251 | 20240808 | 142400 | 3341853630 | 4590 | 4600 | 4600 | 4590 | 313 |
| 252 | 20240808 | 142300 | 3340416315 | 4600 | 4605 | 4605 | 4585 | 3620 |
| 253 | 20240808 | 142200 | 3323787220 | 4605 | 4605 | 4605 | 4605 | 19 |
| 254 | 20240808 | 142100 | 3323699725 | 4600 | 4610 | 4610 | 4600 | 328 |
| 255 | 20240808 | 142000 | 3322190865 | 4610 | 4610 | 4610 | 4610 | 5 |
| 256 | 20240808 | 141900 | 3322167815 | 4615 | 4610 | 4615 | 4610 | 103 |
| 257 | 20240808 | 141800 | 3321692480 | 4605 | 4620 | 4620 | 4590 | 12718 |
| 258 | 20240808 | 141700 | 3263136900 | 4615 | 4620 | 4620 | 4615 | 6 |
| 259 | 20240808 | 141600 | 3263109190 | 4615 | 4615 | 4615 | 4615 | 21 |
| 260 | 20240808 | 141500 | 3263012275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 261 | 20240808 | 141400 | 3263012275 | 4625 | 4620 | 4625 | 4615 | 2014 |
| 262 | 20240808 | 141300 | 3253717630 | 4625 | 4625 | 4625 | 4625 | 1011 |
| 263 | 20240808 | 141200 | 3249041755 | 4630 | 4625 | 4630 | 4625 | 3 |
| 264 | 20240808 | 141100 | 3249027875 | 4630 | 4630 | 4630 | 4630 | 1 |
| 265 | 20240808 | 141000 | 3249023245 | 4630 | 4625 | 4630 | 4625 | 164 |
| 266 | 20240808 | 140900 | 3248264735 | 4625 | 4635 | 4635 | 4625 | 718 |
| 267 | 20240808 | 140800 | 3244940515 | 4635 | 4645 | 4645 | 4630 | 2895 |
| 268 | 20240808 | 140700 | 3231508585 | 4665 | 4625 | 4665 | 4625 | 2202 |
| 269 | 20240808 | 140600 | 3221313785 | 4625 | 4640 | 4640 | 4620 | 4282 |
| 270 | 20240808 | 140500 | 3201492875 | 4650 | 4665 | 4665 | 4640 | 756 |
| 271 | 20240808 | 140400 | 3197973675 | 4670 | 4660 | 4675 | 4655 | 645 |
| 272 | 20240808 | 140300 | 3194967105 | 4660 | 4700 | 4700 | 4655 | 1961 |
| 273 | 20240808 | 140200 | 3185807435 | 4700 | 4650 | 4700 | 4650 | 51733 |
| 274 | 20240808 | 140100 | 2943696460 | 4640 | 4635 | 4660 | 4630 | 12968 |
| 275 | 20240808 | 140000 | 2883475540 | 4635 | 4600 | 4635 | 4600 | 12751 |
| 276 | 20240808 | 135900 | 2824524760 | 4590 | 4590 | 4590 | 4590 | 0 |
| 277 | 20240808 | 135800 | 2824524760 | 4590 | 4590 | 4590 | 4590 | 0 |
| 278 | 20240808 | 135700 | 2824524760 | 4590 | 4580 | 4590 | 4580 | 2580 |
| 279 | 20240808 | 135600 | 2812682570 | 4585 | 4580 | 4585 | 4580 | 1090 |
| 280 | 20240808 | 135500 | 2807687785 | 4575 | 4575 | 4575 | 4575 | 500 |
| 281 | 20240808 | 135400 | 2805400285 | 4575 | 4575 | 4575 | 4575 | 0 |
| 282 | 20240808 | 135300 | 2805400285 | 4575 | 4580 | 4580 | 4575 | 7 |
| 283 | 20240808 | 135200 | 2805368235 | 4580 | 4575 | 4580 | 4575 | 973 |
| 284 | 20240808 | 135100 | 2800916755 | 4580 | 4580 | 4580 | 4580 | 322 |
| 285 | 20240808 | 135000 | 2799441995 | 4580 | 4585 | 4585 | 4580 | 2 |
| 286 | 20240808 | 134900 | 2799432830 | 4585 | 4585 | 4585 | 4585 | 112 |
| 287 | 20240808 | 134800 | 2798919310 | 4585 | 4585 | 4585 | 4585 | 280 |
| 288 | 20240808 | 134700 | 2797635510 | 4580 | 4580 | 4580 | 4580 | 339 |
| 289 | 20240808 | 134600 | 2796082890 | 4575 | 4575 | 4575 | 4575 | 2 |
| 290 | 20240808 | 134500 | 2796073740 | 4575 | 4575 | 4575 | 4575 | 0 |
| 291 | 20240808 | 134400 | 2796073740 | 4575 | 4580 | 4580 | 4575 | 722 |
| 292 | 20240808 | 134300 | 2792769480 | 4575 | 4575 | 4575 | 4575 | 106 |
| 293 | 20240808 | 134200 | 2792284530 | 4575 | 4575 | 4575 | 4575 | 50 |
| 294 | 20240808 | 134100 | 2792055780 | 4575 | 4575 | 4575 | 4575 | 186 |
| 295 | 20240808 | 134000 | 2791204830 | 4575 | 4575 | 4575 | 4575 | 501 |
| 296 | 20240808 | 133900 | 2788912755 | 4575 | 4575 | 4580 | 4575 | 1125 |
| 297 | 20240808 | 133800 | 2783760880 | 4575 | 4575 | 4575 | 4575 | 189 |
| 298 | 20240808 | 133700 | 2782896205 | 4580 | 4595 | 4595 | 4580 | 9220 |
| 299 | 20240808 | 133600 | 2740594095 | 4595 | 4595 | 4595 | 4595 | 626 |
| 300 | 20240808 | 133500 | 2737717625 | 4595 | 4595 | 4595 | 4595 | 115 |
| 301 | 20240808 | 133400 | 2737189200 | 4595 | 4605 | 4605 | 4595 | 6714 |
| 302 | 20240808 | 133300 | 2706312575 | 4600 | 4600 | 4600 | 4600 | 1028 |
| 303 | 20240808 | 133200 | 2701583775 | 4600 | 4595 | 4600 | 4595 | 924 |
| 304 | 20240808 | 133100 | 2697336040 | 4590 | 4590 | 4590 | 4590 | 500 |
| 305 | 20240808 | 133000 | 2695041040 | 4590 | 4610 | 4610 | 4590 | 362 |
| 306 | 20240808 | 132900 | 2693377750 | 4595 | 4595 | 4595 | 4595 | 2 |
| 307 | 20240808 | 132800 | 2693368560 | 4600 | 4590 | 4600 | 4590 | 1255 |
| 308 | 20240808 | 132700 | 2687604800 | 4590 | 4595 | 4595 | 4590 | 2800 |
| 309 | 20240808 | 132600 | 2674751110 | 4600 | 4590 | 4600 | 4590 | 1862 |
| 310 | 20240808 | 132500 | 2666203395 | 4575 | 4575 | 4575 | 4575 | 292 |
| 311 | 20240808 | 132400 | 2664867495 | 4580 | 4575 | 4590 | 4575 | 2267 |
| 312 | 20240808 | 132300 | 2654481925 | 4570 | 4560 | 4570 | 4560 | 3779 |
| 313 | 20240808 | 132200 | 2637216550 | 4560 | 4560 | 4560 | 4560 | 2 |
| 314 | 20240808 | 132100 | 2637207430 | 4560 | 4560 | 4560 | 4560 | 0 |
| 315 | 20240808 | 132000 | 2637207430 | 4560 | 4560 | 4560 | 4560 | 399 |
| 316 | 20240808 | 131900 | 2635387990 | 4560 | 4560 | 4560 | 4560 | 0 |
| 317 | 20240808 | 131800 | 2635387990 | 4560 | 4560 | 4560 | 4560 | 19 |
| 318 | 20240808 | 131700 | 2635301350 | 4560 | 4560 | 4560 | 4560 | 9 |
| 319 | 20240808 | 131600 | 2635260310 | 4555 | 4555 | 4555 | 4555 | 1597 |
| 320 | 20240808 | 131500 | 2627985975 | 4550 | 4555 | 4555 | 4550 | 359 |
| 321 | 20240808 | 131400 | 2626351150 | 4565 | 4570 | 4570 | 4565 | 2212 |
| 322 | 20240808 | 131300 | 2616242485 | 4575 | 4570 | 4575 | 4570 | 152 |
| 323 | 20240808 | 131200 | 2615547785 | 4570 | 4570 | 4570 | 4570 | 0 |
| 324 | 20240808 | 131100 | 2615547785 | 4570 | 4560 | 4570 | 4560 | 4222 |
| 325 | 20240808 | 131000 | 2596254885 | 4555 | 4555 | 4555 | 4555 | 176 |
| 326 | 20240808 | 130900 | 2595453205 | 4560 | 4560 | 4560 | 4560 | 531 |
| 327 | 20240808 | 130800 | 2593031845 | 4560 | 4560 | 4565 | 4560 | 795 |
| 328 | 20240808 | 130700 | 2589406640 | 4560 | 4560 | 4560 | 4560 | 2499 |
| 329 | 20240808 | 130600 | 2578011200 | 4555 | 4555 | 4555 | 4550 | 662 |
| 330 | 20240808 | 130500 | 2574996290 | 4545 | 4545 | 4545 | 4545 | 627 |
| 331 | 20240808 | 130400 | 2572146575 | 4540 | 4535 | 4545 | 4535 | 3198 |
| 332 | 20240808 | 130300 | 2557625315 | 4535 | 4550 | 4550 | 4535 | 4433 |
| 333 | 20240808 | 130200 | 2537466380 | 4550 | 4550 | 4550 | 4550 | 0 |
| 334 | 20240808 | 130100 | 2537466380 | 4550 | 4550 | 4550 | 4550 | 1 |
| 335 | 20240808 | 130000 | 2537461830 | 4550 | 4550 | 4550 | 4550 | 0 |
| 336 | 20240808 | 125900 | 2537461830 | 4550 | 4555 | 4555 | 4550 | 132 |
| 337 | 20240808 | 125800 | 2536861225 | 4550 | 4540 | 4550 | 4540 | 1774 |
| 338 | 20240808 | 125700 | 2528789555 | 4540 | 4550 | 4550 | 4540 | 2184 |
| 339 | 20240808 | 125600 | 2518853275 | 4550 | 4555 | 4555 | 4550 | 1239 |
| 340 | 20240808 | 125500 | 2513210825 | 4550 | 4550 | 4550 | 4550 | 2670 |
| 341 | 20240808 | 125400 | 2501062325 | 4550 | 4540 | 4550 | 4530 | 1393 |
| 342 | 20240808 | 125300 | 2494733595 | 4545 | 4560 | 4560 | 4540 | 1565 |
| 343 | 20240808 | 125200 | 2487610070 | 4560 | 4575 | 4575 | 4560 | 114 |
| 344 | 20240808 | 125100 | 2487088950 | 4575 | 4595 | 4595 | 4575 | 4434 |
| 345 | 20240808 | 125000 | 2466754055 | 4595 | 4595 | 4605 | 4585 | 6105 |
| 346 | 20240808 | 124900 | 2438714040 | 4590 | 4605 | 4605 | 4590 | 3931 |
| 347 | 20240808 | 124800 | 2420633440 | 4600 | 4610 | 4615 | 4600 | 1141 |
| 348 | 20240808 | 124700 | 2415375425 | 4610 | 4620 | 4620 | 4605 | 856 |
| 349 | 20240808 | 124600 | 2411429000 | 4615 | 4595 | 4625 | 4595 | 17657 |
| 350 | 20240808 | 124500 | 2330010620 | 4585 | 4580 | 4585 | 4580 | 1465 |
| 351 | 20240808 | 124400 | 2323294910 | 4580 | 4570 | 4580 | 4570 | 3 |
| 352 | 20240808 | 124300 | 2323281190 | 4585 | 4575 | 4585 | 4575 | 541 |
| 353 | 20240808 | 124200 | 2320806105 | 4575 | 4575 | 4575 | 4575 | 104 |
| 354 | 20240808 | 124100 | 2320330305 | 4575 | 4585 | 4585 | 4570 | 1356 |
| 355 | 20240808 | 124000 | 2314122255 | 4580 | 4580 | 4580 | 4580 | 2 |
| 356 | 20240808 | 123900 | 2314113095 | 4595 | 4590 | 4595 | 4590 | 213 |
| 357 | 20240808 | 123800 | 2313134365 | 4600 | 4575 | 4600 | 4555 | 20212 |
| 358 | 20240808 | 123700 | 2220784720 | 4575 | 4560 | 4575 | 4555 | 3840 |
| 359 | 20240808 | 123600 | 2203234605 | 4560 | 4560 | 4560 | 4560 | 164 |
| 360 | 20240808 | 123500 | 2202486765 | 4565 | 4570 | 4575 | 4565 | 4063 |
| 361 | 20240808 | 123400 | 2183927855 | 4580 | 4620 | 4620 | 4570 | 13093 |
| 362 | 20240808 | 123300 | 2123793560 | 4610 | 4570 | 4625 | 4570 | 37893 |
| 363 | 20240808 | 123200 | 1949718945 | 4560 | 4570 | 4570 | 4560 | 9218 |
| 364 | 20240808 | 123100 | 1907648540 | 4570 | 4555 | 4575 | 4555 | 972 |
| 365 | 20240808 | 123000 | 1903210780 | 4550 | 4555 | 4555 | 4540 | 123 |
| 366 | 20240808 | 122900 | 1902651075 | 4545 | 4545 | 4545 | 4545 | 656 |
| 367 | 20240808 | 122800 | 1899669555 | 4545 | 4550 | 4550 | 4545 | 124 |
| 368 | 20240808 | 122700 | 1899105925 | 4560 | 4560 | 4560 | 4560 | 3 |
| 369 | 20240808 | 122600 | 1899092245 | 4545 | 4545 | 4545 | 4545 | 2 |
| 370 | 20240808 | 122500 | 1899083155 | 4545 | 4545 | 4545 | 4545 | 0 |
| 371 | 20240808 | 122400 | 1899083155 | 4545 | 4545 | 4545 | 4545 | 16 |
| 372 | 20240808 | 122300 | 1899010435 | 4540 | 4535 | 4540 | 4530 | 5602 |
| 373 | 20240808 | 122200 | 1873587105 | 4540 | 4545 | 4545 | 4540 | 2109 |
| 374 | 20240808 | 122100 | 1864010070 | 4545 | 4550 | 4550 | 4545 | 4500 |
| 375 | 20240808 | 122000 | 1843556830 | 4550 | 4560 | 4560 | 4550 | 2713 |
| 376 | 20240808 | 121900 | 1831187550 | 4565 | 4550 | 4570 | 4550 | 7330 |
| 377 | 20240808 | 121800 | 1797820560 | 4545 | 4545 | 4545 | 4545 | 421 |
| 378 | 20240808 | 121700 | 1795907115 | 4545 | 4540 | 4545 | 4540 | 528 |
| 379 | 20240808 | 121600 | 1793509885 | 4540 | 4520 | 4540 | 4520 | 2507 |
| 380 | 20240808 | 121500 | 1782133695 | 4520 | 4520 | 4520 | 4520 | 180 |
| 381 | 20240808 | 121400 | 1781320095 | 4525 | 4525 | 4525 | 4525 | 506 |
| 382 | 20240808 | 121300 | 1779030445 | 4525 | 4520 | 4525 | 4520 | 32 |
| 383 | 20240808 | 121200 | 1778885800 | 4520 | 4520 | 4520 | 4520 | 1 |
| 384 | 20240808 | 121100 | 1778881280 | 4520 | 4520 | 4520 | 4520 | 0 |
| 385 | 20240808 | 121000 | 1778881280 | 4520 | 4515 | 4520 | 4515 | 492 |
| 386 | 20240808 | 120900 | 1776659895 | 4520 | 4520 | 4520 | 4510 | 1003 |
| 387 | 20240808 | 120800 | 1772131455 | 4510 | 4515 | 4515 | 4510 | 54 |
| 388 | 20240808 | 120700 | 1771887880 | 4515 | 4520 | 4520 | 4515 | 58 |
| 389 | 20240808 | 120600 | 1771625735 | 4510 | 4510 | 4515 | 4510 | 496 |
| 390 | 20240808 | 120500 | 1769387750 | 4515 | 4530 | 4530 | 4515 | 2538 |
| 391 | 20240808 | 120400 | 1757898780 | 4530 | 4515 | 4530 | 4515 | 1145 |
| 392 | 20240808 | 120300 | 1752717605 | 4515 | 4505 | 4520 | 4505 | 38 |
| 393 | 20240808 | 120200 | 1752545995 | 4515 | 4520 | 4525 | 4510 | 206 |
| 394 | 20240808 | 120100 | 1751615830 | 4525 | 4535 | 4535 | 4520 | 62 |
| 395 | 20240808 | 120000 | 1751334695 | 4535 | 4535 | 4535 | 4535 | 693 |
| 396 | 20240808 | 115900 | 1748191940 | 4535 | 4555 | 4555 | 4535 | 8359 |
| 397 | 20240808 | 115800 | 1710155155 | 4555 | 4525 | 4555 | 4525 | 19696 |
| 398 | 20240808 | 115700 | 1620710060 | 4525 | 4510 | 4525 | 4510 | 6777 |
| 399 | 20240808 | 115600 | 1590083015 | 4490 | 4490 | 4490 | 4490 | 0 |
| 400 | 20240808 | 115500 | 1590083015 | 4490 | 4490 | 4490 | 4490 | 2 |
| 401 | 20240808 | 115400 | 1590074035 | 4490 | 4485 | 4490 | 4485 | 891 |
| 402 | 20240808 | 115300 | 1586075170 | 4480 | 4480 | 4480 | 4480 | 0 |
| 403 | 20240808 | 115200 | 1586075170 | 4480 | 4480 | 4480 | 4480 | 1 |
| 404 | 20240808 | 115100 | 1586070690 | 4485 | 4490 | 4490 | 4480 | 1877 |
| 405 | 20240808 | 115000 | 1577652350 | 4490 | 4490 | 4490 | 4490 | 1 |
| 406 | 20240808 | 114900 | 1577647860 | 4500 | 4505 | 4505 | 4500 | 10249 |
| 407 | 20240808 | 114800 | 1531527135 | 4510 | 4510 | 4515 | 4505 | 60 |
| 408 | 20240808 | 114700 | 1531256790 | 4505 | 4510 | 4515 | 4505 | 746 |
| 409 | 20240808 | 114600 | 1527891710 | 4510 | 4500 | 4510 | 4500 | 850 |
| 410 | 20240808 | 114500 | 1524062615 | 4500 | 4470 | 4500 | 4470 | 5002 |
| 411 | 20240808 | 114400 | 1501564900 | 4470 | 4470 | 4470 | 4470 | 285 |
| 412 | 20240808 | 114300 | 1500290950 | 4470 | 4470 | 4470 | 4470 | 1060 |
| 413 | 20240808 | 114200 | 1495552750 | 4465 | 4480 | 4485 | 4465 | 1710 |
| 414 | 20240808 | 114100 | 1487913435 | 4475 | 4495 | 4495 | 4470 | 805 |
| 415 | 20240808 | 114000 | 1484310940 | 4495 | 4495 | 4495 | 4495 | 188 |
| 416 | 20240808 | 113900 | 1483465880 | 4495 | 4490 | 4495 | 4485 | 505 |
| 417 | 20240808 | 113800 | 1481200935 | 4485 | 4485 | 4485 | 4485 | 26 |
| 418 | 20240808 | 113700 | 1481084325 | 4495 | 4485 | 4500 | 4480 | 501 |
| 419 | 20240808 | 113600 | 1478837290 | 4490 | 4490 | 4490 | 4490 | 593 |
| 420 | 20240808 | 113500 | 1476174720 | 4500 | 4505 | 4515 | 4495 | 16 |
| 421 | 20240808 | 113400 | 1476102585 | 4500 | 4485 | 4525 | 4485 | 10272 |
| 422 | 20240808 | 113300 | 1429816460 | 4455 | 4470 | 4495 | 4455 | 901 |
| 423 | 20240808 | 113200 | 1425797330 | 4495 | 4480 | 4495 | 4470 | 221 |
| 424 | 20240808 | 113100 | 1424804985 | 4480 | 4465 | 4485 | 4465 | 1750 |
| 425 | 20240808 | 113000 | 1416957780 | 4465 | 4460 | 4485 | 4460 | 10034 |
| 426 | 20240808 | 112900 | 1372026905 | 4460 | 4460 | 4460 | 4460 | 500 |
| 427 | 20240808 | 112800 | 1369796905 | 4455 | 4465 | 4465 | 4455 | 1494 |
| 428 | 20240808 | 112700 | 1363131895 | 4465 | 4465 | 4465 | 4465 | 1 |
| 429 | 20240808 | 112600 | 1363127430 | 4470 | 4465 | 4470 | 4465 | 79 |
| 430 | 20240808 | 112500 | 1362774645 | 4465 | 4465 | 4465 | 4465 | 0 |
| 431 | 20240808 | 112400 | 1362774645 | 4465 | 4470 | 4470 | 4460 | 1865 |
| 432 | 20240808 | 112300 | 1354443300 | 4470 | 4470 | 4470 | 4470 | 550 |
| 433 | 20240808 | 112200 | 1351984800 | 4470 | 4475 | 4475 | 4470 | 1897 |
| 434 | 20240808 | 112100 | 1343505205 | 4470 | 4470 | 4470 | 4470 | 558 |
| 435 | 20240808 | 112000 | 1341010945 | 4470 | 4475 | 4475 | 4470 | 512 |
| 436 | 20240808 | 111900 | 1338719800 | 4475 | 4475 | 4475 | 4475 | 312 |
| 437 | 20240808 | 111800 | 1337323600 | 4480 | 4490 | 4490 | 4480 | 2814 |
| 438 | 20240808 | 111700 | 1324704430 | 4495 | 4465 | 4505 | 4465 | 19643 |
| 439 | 20240808 | 111600 | 1236453745 | 4480 | 4475 | 4480 | 4475 | 2942 |
| 440 | 20240808 | 111500 | 1223279870 | 4475 | 4445 | 4475 | 4445 | 13234 |
| 441 | 20240808 | 111400 | 1164181470 | 4445 | 4430 | 4445 | 4430 | 3627 |
| 442 | 20240808 | 111300 | 1148076900 | 4425 | 4410 | 4425 | 4410 | 1587 |
| 443 | 20240808 | 111200 | 1141062605 | 4410 | 4410 | 4410 | 4410 | 2090 |
| 444 | 20240808 | 111100 | 1131845705 | 4405 | 4405 | 4405 | 4405 | 0 |
| 445 | 20240808 | 111000 | 1131845705 | 4405 | 4410 | 4410 | 4405 | 4 |
| 446 | 20240808 | 110900 | 1131828080 | 4405 | 4410 | 4410 | 4405 | 990 |
| 447 | 20240808 | 110800 | 1127462380 | 4410 | 4410 | 4410 | 4410 | 52 |
| 448 | 20240808 | 110700 | 1127233060 | 4405 | 4405 | 4405 | 4405 | 45 |
| 449 | 20240808 | 110600 | 1127034835 | 4405 | 4405 | 4405 | 4405 | 20 |
| 450 | 20240808 | 110500 | 1126946735 | 4405 | 4405 | 4405 | 4405 | 0 |
| 451 | 20240808 | 110400 | 1126946735 | 4405 | 4405 | 4405 | 4405 | 0 |
| 452 | 20240808 | 110300 | 1126946735 | 4405 | 4405 | 4405 | 4405 | 1 |
| 453 | 20240808 | 110200 | 1126942330 | 4405 | 4405 | 4405 | 4405 | 6 |
| 454 | 20240808 | 110100 | 1126915900 | 4405 | 4405 | 4405 | 4400 | 892 |
| 455 | 20240808 | 110000 | 1122986645 | 4400 | 4400 | 4400 | 4400 | 2 |
| 456 | 20240808 | 105900 | 1122977845 | 4400 | 4400 | 4400 | 4400 | 0 |
| 457 | 20240808 | 105800 | 1122977845 | 4400 | 4400 | 4400 | 4400 | 1 |
| 458 | 20240808 | 105700 | 1122973445 | 4395 | 4395 | 4395 | 4395 | 171 |
| 459 | 20240808 | 105600 | 1122221900 | 4395 | 4400 | 4400 | 4395 | 601 |
| 460 | 20240808 | 105500 | 1119578505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 461 | 20240808 | 105400 | 1119578505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 462 | 20240808 | 105300 | 1119578505 | 4395 | 4395 | 4395 | 4395 | 2 |
| 463 | 20240808 | 105200 | 1119569715 | 4400 | 4400 | 4400 | 4400 | 1 |
| 464 | 20240808 | 105100 | 1119565315 | 4395 | 4395 | 4395 | 4395 | 0 |
| 465 | 20240808 | 105000 | 1119565315 | 4395 | 4400 | 4400 | 4395 | 903 |
| 466 | 20240808 | 104900 | 1115596625 | 4395 | 4405 | 4405 | 4395 | 3 |
| 467 | 20240808 | 104800 | 1115583430 | 4405 | 4405 | 4405 | 4405 | 1 |
| 468 | 20240808 | 104700 | 1115579025 | 4395 | 4395 | 4395 | 4395 | 0 |
| 469 | 20240808 | 104600 | 1115579025 | 4395 | 4395 | 4395 | 4395 | 921 |
| 470 | 20240808 | 104500 | 1111531230 | 4395 | 4395 | 4395 | 4395 | 0 |
| 471 | 20240808 | 104400 | 1111531230 | 4395 | 4395 | 4395 | 4395 | 27 |
| 472 | 20240808 | 104300 | 1111412565 | 4395 | 4395 | 4395 | 4395 | 0 |
| 473 | 20240808 | 104200 | 1111412565 | 4395 | 4395 | 4395 | 4395 | 2 |
| 474 | 20240808 | 104100 | 1111403775 | 4390 | 4390 | 4400 | 4390 | 11950 |
| 475 | 20240808 | 104000 | 1058828425 | 4390 | 4390 | 4390 | 4390 | 0 |
| 476 | 20240808 | 103900 | 1058828425 | 4390 | 4390 | 4390 | 4390 | 527 |
| 477 | 20240808 | 103800 | 1056514895 | 4390 | 4390 | 4390 | 4390 | 0 |
| 478 | 20240808 | 103700 | 1056514895 | 4390 | 4390 | 4390 | 4390 | 0 |
| 479 | 20240808 | 103600 | 1056514895 | 4390 | 4390 | 4390 | 4390 | 0 |
| 480 | 20240808 | 103500 | 1056514895 | 4390 | 4390 | 4390 | 4390 | 2 |
| 481 | 20240808 | 103400 | 1056506115 | 4390 | 4415 | 4415 | 4390 | 9237 |
| 482 | 20240808 | 103300 | 1015867260 | 4415 | 4415 | 4415 | 4415 | 539 |
| 483 | 20240808 | 103200 | 1013487575 | 4410 | 4400 | 4410 | 4400 | 26 |
| 484 | 20240808 | 103100 | 1013372925 | 4405 | 4400 | 4405 | 4400 | 51 |
| 485 | 20240808 | 103000 | 1013148475 | 4400 | 4400 | 4400 | 4400 | 0 |
| 486 | 20240808 | 102900 | 1013148475 | 4400 | 4400 | 4400 | 4400 | 0 |
| 487 | 20240808 | 102800 | 1013148475 | 4400 | 4400 | 4400 | 4400 | 2 |
| 488 | 20240808 | 102700 | 1013139675 | 4395 | 4395 | 4395 | 4395 | 0 |
| 489 | 20240808 | 102600 | 1013139675 | 4395 | 4390 | 4395 | 4390 | 391 |
| 490 | 20240808 | 102500 | 1011421235 | 4385 | 4385 | 4385 | 4385 | 1 |
| 491 | 20240808 | 102400 | 1011416850 | 4385 | 4385 | 4385 | 4385 | 545 |
| 492 | 20240808 | 102300 | 1009027025 | 4380 | 4380 | 4380 | 4380 | 2129 |
| 493 | 20240808 | 102200 | 999702005 | 4380 | 4380 | 4380 | 4380 | 3 |
| 494 | 20240808 | 102100 | 999688865 | 4385 | 4405 | 4405 | 4385 | 2970 |
| 495 | 20240808 | 102000 | 986628145 | 4405 | 4405 | 4405 | 4405 | 0 |
| 496 | 20240808 | 101900 | 986628145 | 4405 | 4405 | 4405 | 4405 | 0 |
| 497 | 20240808 | 101800 | 986628145 | 4405 | 4405 | 4405 | 4405 | 2 |
| 498 | 20240808 | 101700 | 986619335 | 4420 | 4420 | 4420 | 4420 | 799 |
| 499 | 20240808 | 101600 | 983087755 | 4410 | 4410 | 4410 | 4410 | 1586 |
| 500 | 20240808 | 101500 | 976093495 | 4400 | 4400 | 4400 | 4400 | 0 |
| 501 | 20240808 | 101400 | 976093495 | 4400 | 4400 | 4410 | 4400 | 377 |
| 502 | 20240808 | 101300 | 974434685 | 4400 | 4415 | 4415 | 4400 | 7135 |
| 503 | 20240808 | 101200 | 942966370 | 4415 | 4415 | 4415 | 4415 | 0 |
| 504 | 20240808 | 101100 | 942966370 | 4415 | 4415 | 4415 | 4415 | 10 |
| 505 | 20240808 | 101000 | 942922220 | 4420 | 4420 | 4420 | 4420 | 0 |
| 506 | 20240808 | 100900 | 942922220 | 4420 | 4425 | 4425 | 4420 | 243 |
| 507 | 20240808 | 100800 | 941848150 | 4425 | 4420 | 4425 | 4420 | 21 |
| 508 | 20240808 | 100700 | 941755275 | 4420 | 4425 | 4425 | 4415 | 2715 |
| 509 | 20240808 | 100600 | 929753405 | 4430 | 4430 | 4430 | 4430 | 21 |
| 510 | 20240808 | 100500 | 929660375 | 4430 | 4435 | 4435 | 4430 | 12 |
| 511 | 20240808 | 100400 | 929607205 | 4440 | 4430 | 4440 | 4430 | 4094 |
| 512 | 20240808 | 100300 | 911457445 | 4430 | 4415 | 4430 | 4415 | 881 |
| 513 | 20240808 | 100200 | 907559975 | 4410 | 4410 | 4410 | 4410 | 0 |
| 514 | 20240808 | 100100 | 907559975 | 4410 | 4410 | 4410 | 4410 | 13 |
| 515 | 20240808 | 100000 | 907502645 | 4405 | 4410 | 4410 | 4400 | 5796 |
| 516 | 20240808 | 095900 | 881979350 | 4420 | 4420 | 4425 | 4420 | 3464 |
| 517 | 20240808 | 095800 | 866653520 | 4410 | 4410 | 4410 | 4405 | 355 |
| 518 | 20240808 | 095700 | 865087990 | 4410 | 4440 | 4440 | 4410 | 10294 |
| 519 | 20240808 | 095600 | 819521930 | 4450 | 4415 | 4450 | 4415 | 7977 |
| 520 | 20240808 | 095500 | 784160255 | 4405 | 4415 | 4415 | 4405 | 1728 |
| 521 | 20240808 | 095400 | 776531265 | 4415 | 4410 | 4415 | 4410 | 1221 |
| 522 | 20240808 | 095300 | 771140605 | 4400 | 4400 | 4400 | 4400 | 1360 |
| 523 | 20240808 | 095200 | 765156605 | 4395 | 4380 | 4395 | 4380 | 1112 |
| 524 | 20240808 | 095100 | 760282700 | 4375 | 4375 | 4380 | 4375 | 496 |
| 525 | 20240808 | 095000 | 758112150 | 4375 | 4370 | 4375 | 4370 | 2152 |
| 526 | 20240808 | 094900 | 748707905 | 4375 | 4375 | 4375 | 4375 | 0 |
| 527 | 20240808 | 094800 | 748707905 | 4375 | 4375 | 4375 | 4375 | 20 |
| 528 | 20240808 | 094700 | 748620405 | 4375 | 4370 | 4375 | 4370 | 102 |
| 529 | 20240808 | 094600 | 748174165 | 4370 | 4370 | 4370 | 4370 | 2 |
| 530 | 20240808 | 094500 | 748165425 | 4370 | 4365 | 4370 | 4365 | 6271 |
| 531 | 20240808 | 094400 | 720762155 | 4370 | 4370 | 4370 | 4370 | 5001 |
| 532 | 20240808 | 094300 | 698907785 | 4360 | 4365 | 4365 | 4360 | 1000 |
| 533 | 20240808 | 094200 | 694546275 | 4380 | 4380 | 4380 | 4380 | 961 |
| 534 | 20240808 | 094100 | 690337095 | 4380 | 4365 | 4380 | 4365 | 4039 |
| 535 | 20240808 | 094000 | 672666925 | 4355 | 4355 | 4355 | 4355 | 319 |
| 536 | 20240808 | 093900 | 671277680 | 4355 | 4360 | 4370 | 4355 | 2780 |
| 537 | 20240808 | 093800 | 659151150 | 4360 | 4340 | 4370 | 4340 | 6293 |
| 538 | 20240808 | 093700 | 631730570 | 4340 | 4340 | 4340 | 4340 | 462 |
| 539 | 20240808 | 093600 | 629725490 | 4345 | 4340 | 4345 | 4340 | 697 |
| 540 | 20240808 | 093500 | 626697055 | 4350 | 4350 | 4350 | 4350 | 2 |
| 541 | 20240808 | 093400 | 626688355 | 4350 | 4340 | 4350 | 4340 | 207 |
| 542 | 20240808 | 093300 | 625789950 | 4340 | 4335 | 4340 | 4335 | 5382 |
| 543 | 20240808 | 093200 | 602446420 | 4335 | 4345 | 4345 | 4335 | 924 |
| 544 | 20240808 | 093100 | 598434565 | 4345 | 4360 | 4360 | 4345 | 6368 |
| 545 | 20240808 | 093000 | 570718585 | 4360 | 4360 | 4375 | 4360 | 6410 |
| 546 | 20240808 | 092900 | 542751915 | 4360 | 4360 | 4360 | 4360 | 0 |
| 547 | 20240808 | 092800 | 542751915 | 4360 | 4350 | 4370 | 4350 | 1687 |
| 548 | 20240808 | 092700 | 535398530 | 4345 | 4345 | 4345 | 4345 | 393 |
| 549 | 20240808 | 092600 | 533690945 | 4335 | 4335 | 4335 | 4335 | 1 |
| 550 | 20240808 | 092500 | 533686610 | 4335 | 4335 | 4340 | 4330 | 2308 |
| 551 | 20240808 | 092400 | 523676415 | 4335 | 4355 | 4355 | 4335 | 10326 |
| 552 | 20240808 | 092300 | 478789035 | 4355 | 4355 | 4355 | 4350 | 1534 |
| 553 | 20240808 | 092200 | 472110865 | 4350 | 4360 | 4360 | 4350 | 5304 |
| 554 | 20240808 | 092100 | 448994320 | 4360 | 4365 | 4365 | 4360 | 139 |
| 555 | 20240808 | 092000 | 448387595 | 4355 | 4355 | 4355 | 4355 | 181 |
| 556 | 20240808 | 091900 | 447599340 | 4350 | 4350 | 4350 | 4345 | 563 |
| 557 | 20240808 | 091800 | 445150295 | 4350 | 4360 | 4360 | 4350 | 151 |
| 558 | 20240808 | 091700 | 444493015 | 4355 | 4360 | 4360 | 4350 | 6459 |
| 559 | 20240808 | 091600 | 416384040 | 4365 | 4370 | 4375 | 4365 | 5358 |
| 560 | 20240808 | 091500 | 392948620 | 4360 | 4365 | 4365 | 4360 | 3 |
| 561 | 20240808 | 091400 | 392935535 | 4355 | 4365 | 4365 | 4350 | 3490 |
| 562 | 20240808 | 091300 | 377728620 | 4365 | 4370 | 4380 | 4365 | 2083 |
| 563 | 20240808 | 091200 | 368625665 | 4370 | 4375 | 4375 | 4365 | 330 |
| 564 | 20240808 | 091100 | 367185110 | 4370 | 4385 | 4385 | 4365 | 1530 |
| 565 | 20240808 | 091000 | 360499375 | 4385 | 4410 | 4410 | 4385 | 5498 |
| 566 | 20240808 | 090900 | 336314510 | 4420 | 4435 | 4445 | 4420 | 5059 |
| 567 | 20240808 | 090800 | 313881285 | 4435 | 4425 | 4435 | 4425 | 1155 |
| 568 | 20240808 | 090700 | 308769820 | 4420 | 4420 | 4425 | 4415 | 1250 |
| 569 | 20240808 | 090600 | 303242250 | 4415 | 4400 | 4415 | 4390 | 4145 |
| 570 | 20240808 | 090500 | 284998235 | 4405 | 4390 | 4405 | 4390 | 1532 |
| 571 | 20240808 | 090400 | 278263095 | 4395 | 4375 | 4395 | 4370 | 944 |
| 572 | 20240808 | 090300 | 274123245 | 4385 | 4365 | 4385 | 4365 | 3764 |
| 573 | 20240808 | 090200 | 257663710 | 4340 | 4340 | 4345 | 4330 | 3550 |
| 574 | 20240808 | 090100 | 242257865 | 4340 | 4350 | 4350 | 4330 | 7141 |
| 575 | 20240808 | 090000 | 211300180 | 4350 | 4400 | 4405 | 4350 | 48023 |