28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 183300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 2183 |
| 3 | 20240812 | 183200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 4 | 20240812 | 183100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 5 | 20240812 | 183000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 6 | 20240812 | 182900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 7 | 20240812 | 182800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 8 | 20240812 | 182700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 9 | 20240812 | 182600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 10 | 20240812 | 182500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 11 | 20240812 | 182400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 12 | 20240812 | 182300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 13 | 20240812 | 182200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 14 | 20240812 | 182100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 15 | 20240812 | 182000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 16 | 20240812 | 181900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 17 | 20240812 | 181800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 18 | 20240812 | 181700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 19 | 20240812 | 181600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 20 | 20240812 | 181500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 21 | 20240812 | 181400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 22 | 20240812 | 181300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 23 | 20240812 | 181200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 24 | 20240812 | 181100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 25 | 20240812 | 181000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 26 | 20240812 | 180900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 27 | 20240812 | 180800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 28 | 20240812 | 180700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 29 | 20240812 | 180600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 30 | 20240812 | 180500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 31 | 20240812 | 180400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 32 | 20240812 | 180300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 2183 |
| 33 | 20240812 | 180200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 34 | 20240812 | 180100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 35 | 20240812 | 180000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 36 | 20240812 | 175900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 37 | 20240812 | 175800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 38 | 20240812 | 175700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 39 | 20240812 | 175600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 40 | 20240812 | 175500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 41 | 20240812 | 175400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 42 | 20240812 | 175300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 43 | 20240812 | 175200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 44 | 20240812 | 175100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 45 | 20240812 | 175000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 46 | 20240812 | 174900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 47 | 20240812 | 174800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 48 | 20240812 | 174700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 49 | 20240812 | 174600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 50 | 20240812 | 174500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 51 | 20240812 | 174400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 52 | 20240812 | 174300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 53 | 20240812 | 174200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 54 | 20240812 | 174100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 55 | 20240812 | 174000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 56 | 20240812 | 173900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 57 | 20240812 | 173800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 58 | 20240812 | 173700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 59 | 20240812 | 173600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 60 | 20240812 | 173500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 61 | 20240812 | 173400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 62 | 20240812 | 173300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 2183 |
| 63 | 20240812 | 173200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 64 | 20240812 | 173100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 65 | 20240812 | 173000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 66 | 20240812 | 172900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 67 | 20240812 | 172800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 68 | 20240812 | 172700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 69 | 20240812 | 172600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 70 | 20240812 | 172500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 71 | 20240812 | 172400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 72 | 20240812 | 172300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 73 | 20240812 | 172200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 74 | 20240812 | 172100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 75 | 20240812 | 172000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 76 | 20240812 | 171900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 77 | 20240812 | 171800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 78 | 20240812 | 171700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 79 | 20240812 | 171600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 80 | 20240812 | 171500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 81 | 20240812 | 171400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 82 | 20240812 | 171300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 83 | 20240812 | 171200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 84 | 20240812 | 171100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 85 | 20240812 | 171000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 86 | 20240812 | 170900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 87 | 20240812 | 170800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 88 | 20240812 | 170700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 89 | 20240812 | 170600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 90 | 20240812 | 170500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 91 | 20240812 | 170400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 92 | 20240812 | 170300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 2183 |
| 93 | 20240812 | 170200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 94 | 20240812 | 170100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 95 | 20240812 | 170000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 96 | 20240812 | 165900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 97 | 20240812 | 165800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 98 | 20240812 | 165700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 99 | 20240812 | 165600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 100 | 20240812 | 165500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 101 | 20240812 | 165400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 102 | 20240812 | 165300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 103 | 20240812 | 165200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 104 | 20240812 | 165100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 105 | 20240812 | 165000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 106 | 20240812 | 164900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 107 | 20240812 | 164800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 108 | 20240812 | 164700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 109 | 20240812 | 164600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 110 | 20240812 | 164500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 111 | 20240812 | 164400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 112 | 20240812 | 164300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 113 | 20240812 | 164200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 114 | 20240812 | 164100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 115 | 20240812 | 164000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 116 | 20240812 | 163900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 117 | 20240812 | 163800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 118 | 20240812 | 163700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 119 | 20240812 | 163600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 120 | 20240812 | 163500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 121 | 20240812 | 163400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 122 | 20240812 | 163300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 2183 |
| 123 | 20240812 | 163200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 124 | 20240812 | 163100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 125 | 20240812 | 163000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 126 | 20240812 | 162900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 127 | 20240812 | 162800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 128 | 20240812 | 162700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 129 | 20240812 | 162600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 130 | 20240812 | 162500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 131 | 20240812 | 162400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 132 | 20240812 | 162300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 133 | 20240812 | 162200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 134 | 20240812 | 162100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 135 | 20240812 | 162000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 136 | 20240812 | 161900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 137 | 20240812 | 161800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 138 | 20240812 | 161700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 139 | 20240812 | 161600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 140 | 20240812 | 161500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 141 | 20240812 | 161400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 142 | 20240812 | 161300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 143 | 20240812 | 161200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 144 | 20240812 | 161100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 145 | 20240812 | 161000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 146 | 20240812 | 160900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 147 | 20240812 | 160800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 148 | 20240812 | 160700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 149 | 20240812 | 160600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 150 | 20240812 | 160500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 151 | 20240812 | 160400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 152 | 20240812 | 160300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 2183 |
| 153 | 20240812 | 160200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 154 | 20240812 | 160100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 155 | 20240812 | 160000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 156 | 20240812 | 155900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 157 | 20240812 | 155800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 158 | 20240812 | 155700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 159 | 20240812 | 155600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 160 | 20240812 | 155500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 161 | 20240812 | 155400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 162 | 20240812 | 155300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 163 | 20240812 | 155200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 164 | 20240812 | 155100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 165 | 20240812 | 155000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 166 | 20240812 | 154900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 167 | 20240812 | 154800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 168 | 20240812 | 154700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 169 | 20240812 | 154600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 170 | 20240812 | 154500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 171 | 20240812 | 154400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 172 | 20240812 | 154300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 173 | 20240812 | 154200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 174 | 20240812 | 154100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 175 | 20240812 | 154000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 176 | 20240812 | 153900 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 177 | 20240812 | 153800 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 178 | 20240812 | 153700 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 179 | 20240812 | 153600 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 180 | 20240812 | 153500 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 181 | 20240812 | 153400 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 182 | 20240812 | 153300 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 2183 |
| 183 | 20240812 | 153200 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 184 | 20240812 | 153100 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 0 |
| 185 | 20240812 | 153000 | 1784398510 | 4655 | 4655 | 4655 | 4655 | 2183 |
| 186 | 20240812 | 152900 | 1774236645 | 4670 | 4670 | 4670 | 4670 | 0 |
| 187 | 20240812 | 152800 | 1774236645 | 4670 | 4670 | 4670 | 4670 | 0 |
| 188 | 20240812 | 152700 | 1774236645 | 4670 | 4670 | 4670 | 4670 | 0 |
| 189 | 20240812 | 152600 | 1774236645 | 4670 | 4670 | 4670 | 4670 | 0 |
| 190 | 20240812 | 152500 | 1774236645 | 4670 | 4670 | 4670 | 4670 | 0 |
| 191 | 20240812 | 152400 | 1774236645 | 4670 | 4670 | 4670 | 4670 | 0 |
| 192 | 20240812 | 152300 | 1774236645 | 4670 | 4670 | 4670 | 4670 | 0 |
| 193 | 20240812 | 152200 | 1774236645 | 4670 | 4670 | 4670 | 4670 | 0 |
| 194 | 20240812 | 152100 | 1774236645 | 4670 | 4670 | 4670 | 4670 | 0 |
| 195 | 20240812 | 152000 | 1774236645 | 4670 | 4670 | 4670 | 4670 | 0 |
| 196 | 20240812 | 151900 | 1774236645 | 4670 | 4675 | 4675 | 4650 | 2763 |
| 197 | 20240812 | 151800 | 1761374250 | 4675 | 4670 | 4675 | 4670 | 24 |
| 198 | 20240812 | 151700 | 1761262165 | 4675 | 4685 | 4685 | 4675 | 1107 |
| 199 | 20240812 | 151600 | 1756076160 | 4685 | 4685 | 4685 | 4685 | 11 |
| 200 | 20240812 | 151500 | 1756024625 | 4690 | 4685 | 4690 | 4685 | 218 |
| 201 | 20240812 | 151400 | 1755003245 | 4685 | 4685 | 4685 | 4685 | 73 |
| 202 | 20240812 | 151300 | 1754661240 | 4685 | 4690 | 4690 | 4685 | 76 |
| 203 | 20240812 | 151200 | 1754305170 | 4690 | 4685 | 4690 | 4685 | 123 |
| 204 | 20240812 | 151100 | 1753728805 | 4685 | 4685 | 4685 | 4685 | 200 |
| 205 | 20240812 | 151000 | 1752791805 | 4685 | 4685 | 4685 | 4685 | 2 |
| 206 | 20240812 | 150900 | 1752782435 | 4690 | 4685 | 4690 | 4685 | 106 |
| 207 | 20240812 | 150800 | 1752285310 | 4685 | 4685 | 4685 | 4685 | 1 |
| 208 | 20240812 | 150700 | 1752280625 | 4685 | 4685 | 4685 | 4685 | 1502 |
| 209 | 20240812 | 150600 | 1745243755 | 4685 | 4685 | 4685 | 4685 | 3 |
| 210 | 20240812 | 150500 | 1745229700 | 4690 | 4690 | 4690 | 4685 | 34 |
| 211 | 20240812 | 150400 | 1745070245 | 4690 | 4695 | 4700 | 4690 | 114 |
| 212 | 20240812 | 150300 | 1744535470 | 4690 | 4695 | 4695 | 4690 | 25 |
| 213 | 20240812 | 150200 | 1744418215 | 4690 | 4685 | 4690 | 4685 | 149 |
| 214 | 20240812 | 150100 | 1743719410 | 4685 | 4685 | 4685 | 4685 | 3 |
| 215 | 20240812 | 150000 | 1743705355 | 4690 | 4685 | 4690 | 4685 | 386 |
| 216 | 20240812 | 145900 | 1741896290 | 4685 | 4685 | 4685 | 4685 | 5 |
| 217 | 20240812 | 145800 | 1741872865 | 4690 | 4690 | 4690 | 4690 | 212 |
| 218 | 20240812 | 145700 | 1740878585 | 4690 | 4690 | 4690 | 4690 | 85 |
| 219 | 20240812 | 145600 | 1740479935 | 4690 | 4685 | 4690 | 4685 | 53 |
| 220 | 20240812 | 145500 | 1740231580 | 4690 | 4675 | 4690 | 4675 | 3494 |
| 221 | 20240812 | 145400 | 1723871065 | 4675 | 4680 | 4680 | 4675 | 106 |
| 222 | 20240812 | 145300 | 1723374990 | 4680 | 4675 | 4680 | 4675 | 116 |
| 223 | 20240812 | 145200 | 1722832290 | 4680 | 4675 | 4680 | 4675 | 387 |
| 224 | 20240812 | 145100 | 1721021750 | 4675 | 4685 | 4690 | 4670 | 1139 |
| 225 | 20240812 | 145000 | 1715695580 | 4685 | 4670 | 4685 | 4670 | 2925 |
| 226 | 20240812 | 144900 | 1702011125 | 4670 | 4680 | 4680 | 4670 | 127 |
| 227 | 20240812 | 144800 | 1701417995 | 4680 | 4680 | 4685 | 4670 | 789 |
| 228 | 20240812 | 144700 | 1697726125 | 4680 | 4685 | 4685 | 4680 | 1398 |
| 229 | 20240812 | 144600 | 1691179685 | 4700 | 4690 | 4700 | 4680 | 537 |
| 230 | 20240812 | 144500 | 1688659890 | 4680 | 4690 | 4695 | 4680 | 901 |
| 231 | 20240812 | 144400 | 1684435020 | 4680 | 4690 | 4690 | 4680 | 1617 |
| 232 | 20240812 | 144300 | 1676854350 | 4670 | 4725 | 4725 | 4670 | 29935 |
| 233 | 20240812 | 144200 | 1536145510 | 4730 | 4730 | 4730 | 4730 | 44 |
| 234 | 20240812 | 144100 | 1535937390 | 4730 | 4730 | 4730 | 4725 | 403 |
| 235 | 20240812 | 144000 | 1534031780 | 4730 | 4730 | 4730 | 4730 | 155 |
| 236 | 20240812 | 143900 | 1533298630 | 4730 | 4730 | 4730 | 4730 | 70 |
| 237 | 20240812 | 143800 | 1532967530 | 4730 | 4730 | 4730 | 4730 | 107 |
| 238 | 20240812 | 143700 | 1532461420 | 4730 | 4725 | 4730 | 4725 | 894 |
| 239 | 20240812 | 143600 | 1528233160 | 4725 | 4725 | 4725 | 4725 | 494 |
| 240 | 20240812 | 143500 | 1525899010 | 4735 | 4735 | 4735 | 4730 | 136 |
| 241 | 20240812 | 143400 | 1525255700 | 4730 | 4735 | 4735 | 4730 | 228 |
| 242 | 20240812 | 143300 | 1524177135 | 4735 | 4730 | 4735 | 4730 | 52 |
| 243 | 20240812 | 143200 | 1523931120 | 4730 | 4730 | 4730 | 4730 | 123 |
| 244 | 20240812 | 143100 | 1523349330 | 4725 | 4725 | 4725 | 4725 | 339 |
| 245 | 20240812 | 143000 | 1521747555 | 4720 | 4710 | 4730 | 4710 | 275 |
| 246 | 20240812 | 142900 | 1520448570 | 4710 | 4720 | 4725 | 4710 | 3710 |
| 247 | 20240812 | 142800 | 1502965145 | 4715 | 4740 | 4740 | 4715 | 2471 |
| 248 | 20240812 | 142700 | 1491276375 | 4735 | 4735 | 4745 | 4735 | 82 |
| 249 | 20240812 | 142600 | 1490888010 | 4735 | 4740 | 4740 | 4735 | 95 |
| 250 | 20240812 | 142500 | 1490438160 | 4740 | 4745 | 4745 | 4740 | 339 |
| 251 | 20240812 | 142400 | 1488829845 | 4740 | 4760 | 4760 | 4740 | 3494 |
| 252 | 20240812 | 142300 | 1472247840 | 4755 | 4745 | 4755 | 4745 | 399 |
| 253 | 20240812 | 142200 | 1470351960 | 4745 | 4740 | 4750 | 4740 | 4494 |
| 254 | 20240812 | 142100 | 1449009475 | 4740 | 4740 | 4745 | 4740 | 895 |
| 255 | 20240812 | 142000 | 1444767170 | 4735 | 4740 | 4740 | 4735 | 378 |
| 256 | 20240812 | 141900 | 1442976200 | 4735 | 4740 | 4740 | 4735 | 305 |
| 257 | 20240812 | 141800 | 1441530865 | 4735 | 4750 | 4750 | 4730 | 1250 |
| 258 | 20240812 | 141700 | 1435608090 | 4745 | 4740 | 4745 | 4740 | 823 |
| 259 | 20240812 | 141600 | 1431703455 | 4740 | 4730 | 4740 | 4730 | 161 |
| 260 | 20240812 | 141500 | 1430941295 | 4740 | 4730 | 4740 | 4730 | 410 |
| 261 | 20240812 | 141400 | 1428999730 | 4730 | 4730 | 4730 | 4730 | 41 |
| 262 | 20240812 | 141300 | 1428805800 | 4740 | 4720 | 4740 | 4720 | 849 |
| 263 | 20240812 | 141200 | 1424794460 | 4725 | 4720 | 4725 | 4720 | 425 |
| 264 | 20240812 | 141100 | 1422787270 | 4715 | 4715 | 4720 | 4715 | 389 |
| 265 | 20240812 | 141000 | 1420951720 | 4720 | 4720 | 4720 | 4720 | 400 |
| 266 | 20240812 | 140900 | 1419063720 | 4720 | 4720 | 4725 | 4720 | 389 |
| 267 | 20240812 | 140800 | 1417226200 | 4720 | 4720 | 4725 | 4720 | 765 |
| 268 | 20240812 | 140700 | 1413612150 | 4720 | 4715 | 4725 | 4715 | 927 |
| 269 | 20240812 | 140600 | 1409233270 | 4720 | 4725 | 4725 | 4720 | 828 |
| 270 | 20240812 | 140500 | 1405320980 | 4730 | 4720 | 4740 | 4720 | 511 |
| 271 | 20240812 | 140400 | 1402906840 | 4715 | 4705 | 4715 | 4705 | 1300 |
| 272 | 20240812 | 140300 | 1396783995 | 4705 | 4710 | 4710 | 4705 | 766 |
| 273 | 20240812 | 140200 | 1393177700 | 4715 | 4715 | 4720 | 4715 | 295 |
| 274 | 20240812 | 140100 | 1391786770 | 4720 | 4745 | 4745 | 4710 | 2565 |
| 275 | 20240812 | 140000 | 1379653250 | 4735 | 4725 | 4735 | 4725 | 320 |
| 276 | 20240812 | 135900 | 1378140375 | 4750 | 4720 | 4750 | 4710 | 9660 |
| 277 | 20240812 | 135800 | 1332361430 | 4730 | 4680 | 4730 | 4680 | 5145 |
| 278 | 20240812 | 135700 | 1308087435 | 4680 | 4685 | 4685 | 4680 | 474 |
| 279 | 20240812 | 135600 | 1305866960 | 4680 | 4685 | 4685 | 4680 | 604 |
| 280 | 20240812 | 135500 | 1303037575 | 4690 | 4680 | 4690 | 4670 | 343 |
| 281 | 20240812 | 135400 | 1301432355 | 4675 | 4690 | 4690 | 4675 | 4773 |
| 282 | 20240812 | 135300 | 1279103465 | 4690 | 4690 | 4695 | 4690 | 1928 |
| 283 | 20240812 | 135200 | 1270059505 | 4695 | 4695 | 4695 | 4695 | 660 |
| 284 | 20240812 | 135100 | 1266960805 | 4690 | 4700 | 4700 | 4690 | 779 |
| 285 | 20240812 | 135000 | 1263302455 | 4695 | 4695 | 4700 | 4695 | 361 |
| 286 | 20240812 | 134900 | 1261606070 | 4695 | 4695 | 4700 | 4695 | 458 |
| 287 | 20240812 | 134800 | 1259454245 | 4695 | 4700 | 4700 | 4695 | 122 |
| 288 | 20240812 | 134700 | 1258881180 | 4690 | 4700 | 4700 | 4690 | 266 |
| 289 | 20240812 | 134600 | 1257632235 | 4690 | 4705 | 4705 | 4690 | 2633 |
| 290 | 20240812 | 134500 | 1245249055 | 4705 | 4710 | 4710 | 4705 | 1079 |
| 291 | 20240812 | 134400 | 1240167310 | 4715 | 4720 | 4725 | 4715 | 901 |
| 292 | 20240812 | 134300 | 1235915950 | 4720 | 4720 | 4720 | 4715 | 666 |
| 293 | 20240812 | 134200 | 1232772605 | 4720 | 4715 | 4725 | 4715 | 389 |
| 294 | 20240812 | 134100 | 1230936225 | 4720 | 4715 | 4725 | 4715 | 284 |
| 295 | 20240812 | 134000 | 1229595900 | 4710 | 4720 | 4725 | 4710 | 330 |
| 296 | 20240812 | 133900 | 1228038650 | 4725 | 4730 | 4730 | 4720 | 477 |
| 297 | 20240812 | 133800 | 1225784565 | 4725 | 4715 | 4730 | 4715 | 1399 |
| 298 | 20240812 | 133700 | 1219173190 | 4715 | 4710 | 4715 | 4705 | 467 |
| 299 | 20240812 | 133600 | 1216971725 | 4710 | 4710 | 4710 | 4705 | 425 |
| 300 | 20240812 | 133500 | 1214970465 | 4710 | 4710 | 4715 | 4705 | 1384 |
| 301 | 20240812 | 133400 | 1208452170 | 4720 | 4685 | 4720 | 4670 | 20366 |
| 302 | 20240812 | 133300 | 1112747035 | 4675 | 4685 | 4685 | 4675 | 4606 |
| 303 | 20240812 | 133200 | 1091184075 | 4680 | 4650 | 4685 | 4650 | 6151 |
| 304 | 20240812 | 133100 | 1062427825 | 4660 | 4645 | 4660 | 4645 | 8683 |
| 305 | 20240812 | 133000 | 1022022865 | 4650 | 4645 | 4650 | 4640 | 394 |
| 306 | 20240812 | 132900 | 1020193020 | 4640 | 4640 | 4645 | 4640 | 354 |
| 307 | 20240812 | 132800 | 1018548895 | 4640 | 4650 | 4650 | 4640 | 912 |
| 308 | 20240812 | 132700 | 1014311820 | 4655 | 4650 | 4655 | 4650 | 337 |
| 309 | 20240812 | 132600 | 1012743680 | 4650 | 4630 | 4650 | 4630 | 1445 |
| 310 | 20240812 | 132500 | 1006036740 | 4640 | 4640 | 4640 | 4640 | 226 |
| 311 | 20240812 | 132400 | 1004988100 | 4640 | 4640 | 4640 | 4640 | 121 |
| 312 | 20240812 | 132300 | 1004426660 | 4640 | 4640 | 4645 | 4640 | 3054 |
| 313 | 20240812 | 132200 | 990255880 | 4645 | 4650 | 4650 | 4645 | 498 |
| 314 | 20240812 | 132100 | 987940190 | 4650 | 4655 | 4660 | 4650 | 284 |
| 315 | 20240812 | 132000 | 986618960 | 4660 | 4650 | 4660 | 4650 | 318 |
| 316 | 20240812 | 131900 | 985138875 | 4660 | 4655 | 4660 | 4655 | 28 |
| 317 | 20240812 | 131800 | 985008410 | 4655 | 4655 | 4655 | 4650 | 2210 |
| 318 | 20240812 | 131700 | 974720985 | 4655 | 4665 | 4665 | 4655 | 303 |
| 319 | 20240812 | 131600 | 973308430 | 4660 | 4645 | 4660 | 4645 | 10060 |
| 320 | 20240812 | 131500 | 926473575 | 4645 | 4645 | 4645 | 4645 | 174 |
| 321 | 20240812 | 131400 | 925665345 | 4645 | 4645 | 4645 | 4645 | 2282 |
| 322 | 20240812 | 131300 | 915065455 | 4645 | 4650 | 4650 | 4645 | 613 |
| 323 | 20240812 | 131200 | 912218005 | 4650 | 4650 | 4650 | 4650 | 1696 |
| 324 | 20240812 | 131100 | 904331605 | 4645 | 4620 | 4645 | 4620 | 2149 |
| 325 | 20240812 | 131000 | 894357820 | 4635 | 4635 | 4635 | 4635 | 2873 |
| 326 | 20240812 | 130900 | 881041465 | 4635 | 4635 | 4635 | 4635 | 5574 |
| 327 | 20240812 | 130800 | 855205975 | 4630 | 4615 | 4630 | 4615 | 2121 |
| 328 | 20240812 | 130700 | 845396530 | 4615 | 4615 | 4615 | 4615 | 118 |
| 329 | 20240812 | 130600 | 844851960 | 4615 | 4615 | 4620 | 4615 | 321 |
| 330 | 20240812 | 130500 | 843369540 | 4620 | 4615 | 4620 | 4615 | 199 |
| 331 | 20240812 | 130400 | 842450655 | 4615 | 4615 | 4620 | 4615 | 1155 |
| 332 | 20240812 | 130300 | 837115330 | 4615 | 4615 | 4615 | 4615 | 109 |
| 333 | 20240812 | 130200 | 836612295 | 4615 | 4615 | 4615 | 4615 | 119 |
| 334 | 20240812 | 130100 | 836063110 | 4615 | 4615 | 4615 | 4615 | 104 |
| 335 | 20240812 | 130000 | 835583150 | 4615 | 4615 | 4615 | 4615 | 2110 |
| 336 | 20240812 | 125900 | 825845500 | 4615 | 4620 | 4620 | 4615 | 3089 |
| 337 | 20240812 | 125800 | 811579005 | 4620 | 4620 | 4620 | 4620 | 468 |
| 338 | 20240812 | 125700 | 809416845 | 4620 | 4620 | 4620 | 4620 | 271 |
| 339 | 20240812 | 125600 | 808164825 | 4620 | 4625 | 4625 | 4620 | 11 |
| 340 | 20240812 | 125500 | 808113975 | 4625 | 4625 | 4625 | 4625 | 71 |
| 341 | 20240812 | 125400 | 807785600 | 4625 | 4630 | 4630 | 4625 | 134 |
| 342 | 20240812 | 125300 | 807165800 | 4625 | 4630 | 4635 | 4620 | 2121 |
| 343 | 20240812 | 125200 | 797359480 | 4635 | 4630 | 4635 | 4630 | 5 |
| 344 | 20240812 | 125100 | 797336325 | 4630 | 4635 | 4635 | 4630 | 75 |
| 345 | 20240812 | 125000 | 796988735 | 4635 | 4635 | 4635 | 4635 | 104 |
| 346 | 20240812 | 124900 | 796506695 | 4635 | 4630 | 4635 | 4630 | 1503 |
| 347 | 20240812 | 124800 | 789545300 | 4630 | 4635 | 4635 | 4630 | 460 |
| 348 | 20240812 | 124700 | 787413790 | 4635 | 4635 | 4635 | 4635 | 125 |
| 349 | 20240812 | 124600 | 786834415 | 4640 | 4645 | 4650 | 4640 | 966 |
| 350 | 20240812 | 124500 | 782349070 | 4650 | 4650 | 4650 | 4645 | 400 |
| 351 | 20240812 | 124400 | 780489170 | 4650 | 4650 | 4650 | 4650 | 1091 |
| 352 | 20240812 | 124300 | 775416020 | 4660 | 4650 | 4665 | 4645 | 14884 |
| 353 | 20240812 | 124200 | 706081850 | 4650 | 4650 | 4665 | 4650 | 2171 |
| 354 | 20240812 | 124100 | 695985850 | 4645 | 4625 | 4645 | 4620 | 7508 |
| 355 | 20240812 | 124000 | 661181915 | 4620 | 4615 | 4620 | 4610 | 235 |
| 356 | 20240812 | 123900 | 660097010 | 4625 | 4605 | 4625 | 4605 | 2488 |
| 357 | 20240812 | 123800 | 648624200 | 4605 | 4605 | 4605 | 4605 | 1745 |
| 358 | 20240812 | 123700 | 640588475 | 4605 | 4610 | 4610 | 4605 | 56 |
| 359 | 20240812 | 123600 | 640330340 | 4605 | 4605 | 4605 | 4605 | 21 |
| 360 | 20240812 | 123500 | 640233635 | 4605 | 4605 | 4605 | 4605 | 9 |
| 361 | 20240812 | 123400 | 640192190 | 4605 | 4605 | 4605 | 4605 | 3 |
| 362 | 20240812 | 123300 | 640178375 | 4615 | 4610 | 4615 | 4610 | 17 |
| 363 | 20240812 | 123200 | 640099935 | 4605 | 4605 | 4605 | 4605 | 79 |
| 364 | 20240812 | 123100 | 639736140 | 4605 | 4605 | 4605 | 4605 | 3 |
| 365 | 20240812 | 123000 | 639722325 | 4610 | 4620 | 4620 | 4610 | 722 |
| 366 | 20240812 | 122900 | 636393685 | 4610 | 4600 | 4620 | 4600 | 5026 |
| 367 | 20240812 | 122800 | 613226760 | 4595 | 4595 | 4595 | 4595 | 1 |
| 368 | 20240812 | 122700 | 613222165 | 4595 | 4595 | 4595 | 4595 | 19 |
| 369 | 20240812 | 122600 | 613134860 | 4595 | 4595 | 4595 | 4595 | 3 |
| 370 | 20240812 | 122500 | 613121075 | 4590 | 4590 | 4590 | 4590 | 0 |
| 371 | 20240812 | 122400 | 613121075 | 4590 | 4590 | 4590 | 4590 | 0 |
| 372 | 20240812 | 122300 | 613121075 | 4590 | 4595 | 4595 | 4590 | 5 |
| 373 | 20240812 | 122200 | 613098115 | 4590 | 4590 | 4590 | 4590 | 171 |
| 374 | 20240812 | 122100 | 612313225 | 4600 | 4590 | 4600 | 4590 | 1905 |
| 375 | 20240812 | 122000 | 603552355 | 4585 | 4585 | 4585 | 4585 | 4 |
| 376 | 20240812 | 121900 | 603534015 | 4585 | 4590 | 4595 | 4585 | 438 |
| 377 | 20240812 | 121800 | 601523140 | 4585 | 4585 | 4585 | 4585 | 1 |
| 378 | 20240812 | 121700 | 601518555 | 4585 | 4585 | 4585 | 4585 | 0 |
| 379 | 20240812 | 121600 | 601518555 | 4585 | 4585 | 4585 | 4585 | 14 |
| 380 | 20240812 | 121500 | 601454365 | 4590 | 4590 | 4590 | 4590 | 4 |
| 381 | 20240812 | 121400 | 601436005 | 4590 | 4590 | 4590 | 4590 | 2 |
| 382 | 20240812 | 121300 | 601426825 | 4590 | 4590 | 4590 | 4590 | 471 |
| 383 | 20240812 | 121200 | 599264935 | 4585 | 4585 | 4585 | 4585 | 5 |
| 384 | 20240812 | 121100 | 599242010 | 4585 | 4585 | 4585 | 4585 | 60 |
| 385 | 20240812 | 121000 | 598966910 | 4585 | 4585 | 4585 | 4585 | 26 |
| 386 | 20240812 | 120900 | 598847700 | 4585 | 4585 | 4585 | 4585 | 41 |
| 387 | 20240812 | 120800 | 598659715 | 4585 | 4585 | 4585 | 4585 | 1 |
| 388 | 20240812 | 120700 | 598655130 | 4585 | 4590 | 4590 | 4585 | 170 |
| 389 | 20240812 | 120600 | 597875085 | 4590 | 4590 | 4590 | 4590 | 0 |
| 390 | 20240812 | 120500 | 597875085 | 4590 | 4590 | 4590 | 4590 | 15 |
| 391 | 20240812 | 120400 | 597806235 | 4595 | 4595 | 4595 | 4595 | 102 |
| 392 | 20240812 | 120300 | 597337545 | 4595 | 4595 | 4595 | 4595 | 3 |
| 393 | 20240812 | 120200 | 597323760 | 4600 | 4600 | 4600 | 4600 | 100 |
| 394 | 20240812 | 120100 | 596863760 | 4595 | 4595 | 4595 | 4595 | 10 |
| 395 | 20240812 | 120000 | 596817810 | 4600 | 4600 | 4600 | 4600 | 3 |
| 396 | 20240812 | 115900 | 596804010 | 4595 | 4580 | 4595 | 4580 | 1376 |
| 397 | 20240812 | 115800 | 590489000 | 4580 | 4580 | 4580 | 4580 | 8 |
| 398 | 20240812 | 115700 | 590452360 | 4585 | 4580 | 4585 | 4580 | 51 |
| 399 | 20240812 | 115600 | 590218775 | 4580 | 4580 | 4580 | 4580 | 100 |
| 400 | 20240812 | 115500 | 589760775 | 4580 | 4580 | 4580 | 4580 | 169 |
| 401 | 20240812 | 115400 | 588986755 | 4580 | 4575 | 4580 | 4575 | 1299 |
| 402 | 20240812 | 115300 | 583037350 | 4580 | 4580 | 4580 | 4580 | 40 |
| 403 | 20240812 | 115200 | 582854150 | 4580 | 4580 | 4580 | 4580 | 3 |
| 404 | 20240812 | 115100 | 582840410 | 4580 | 4580 | 4580 | 4580 | 54 |
| 405 | 20240812 | 115000 | 582593090 | 4580 | 4570 | 4580 | 4570 | 1107 |
| 406 | 20240812 | 114900 | 577523060 | 4575 | 4575 | 4575 | 4575 | 0 |
| 407 | 20240812 | 114800 | 577523060 | 4575 | 4575 | 4575 | 4575 | 0 |
| 408 | 20240812 | 114700 | 577523060 | 4575 | 4575 | 4575 | 4575 | 21 |
| 409 | 20240812 | 114600 | 577426985 | 4575 | 4585 | 4585 | 4575 | 3736 |
| 410 | 20240812 | 114500 | 560298415 | 4585 | 4585 | 4585 | 4585 | 2 |
| 411 | 20240812 | 114400 | 560289245 | 4590 | 4590 | 4590 | 4590 | 1057 |
| 412 | 20240812 | 114300 | 555437615 | 4590 | 4590 | 4590 | 4590 | 4 |
| 413 | 20240812 | 114200 | 555419255 | 4590 | 4590 | 4590 | 4590 | 2 |
| 414 | 20240812 | 114100 | 555410075 | 4590 | 4590 | 4590 | 4590 | 0 |
| 415 | 20240812 | 114000 | 555410075 | 4590 | 4590 | 4590 | 4590 | 4 |
| 416 | 20240812 | 113900 | 555391715 | 4590 | 4590 | 4590 | 4590 | 0 |
| 417 | 20240812 | 113800 | 555391715 | 4590 | 4590 | 4590 | 4590 | 2 |
| 418 | 20240812 | 113700 | 555382535 | 4590 | 4590 | 4590 | 4590 | 211 |
| 419 | 20240812 | 113600 | 554414045 | 4590 | 4590 | 4590 | 4590 | 4 |
| 420 | 20240812 | 113500 | 554395685 | 4590 | 4590 | 4590 | 4590 | 0 |
| 421 | 20240812 | 113400 | 554395685 | 4590 | 4590 | 4590 | 4590 | 2 |
| 422 | 20240812 | 113300 | 554386505 | 4590 | 4590 | 4590 | 4590 | 233 |
| 423 | 20240812 | 113200 | 553317035 | 4590 | 4590 | 4590 | 4590 | 3 |
| 424 | 20240812 | 113100 | 553303265 | 4590 | 4590 | 4590 | 4590 | 143 |
| 425 | 20240812 | 113000 | 552646895 | 4595 | 4595 | 4595 | 4595 | 0 |
| 426 | 20240812 | 112900 | 552646895 | 4595 | 4590 | 4595 | 4590 | 5 |
| 427 | 20240812 | 112800 | 552623940 | 4595 | 4595 | 4595 | 4595 | 268 |
| 428 | 20240812 | 112700 | 551392480 | 4595 | 4595 | 4595 | 4595 | 102 |
| 429 | 20240812 | 112600 | 550923790 | 4595 | 4595 | 4595 | 4595 | 3 |
| 430 | 20240812 | 112500 | 550910005 | 4595 | 4600 | 4600 | 4595 | 884 |
| 431 | 20240812 | 112400 | 546843610 | 4600 | 4600 | 4600 | 4600 | 2 |
| 432 | 20240812 | 112300 | 546834410 | 4600 | 4600 | 4600 | 4600 | 2 |
| 433 | 20240812 | 112200 | 546825210 | 4600 | 4600 | 4600 | 4600 | 1 |
| 434 | 20240812 | 112100 | 546820610 | 4600 | 4600 | 4600 | 4600 | 4 |
| 435 | 20240812 | 112000 | 546802210 | 4600 | 4600 | 4600 | 4600 | 4 |
| 436 | 20240812 | 111900 | 546783810 | 4600 | 4600 | 4600 | 4600 | 0 |
| 437 | 20240812 | 111800 | 546783810 | 4600 | 4605 | 4605 | 4600 | 457 |
| 438 | 20240812 | 111700 | 544679355 | 4610 | 4600 | 4610 | 4600 | 7006 |
| 439 | 20240812 | 111600 | 512426490 | 4595 | 4595 | 4595 | 4595 | 106 |
| 440 | 20240812 | 111500 | 511939420 | 4595 | 4590 | 4595 | 4590 | 501 |
| 441 | 20240812 | 111400 | 509637330 | 4590 | 4590 | 4590 | 4590 | 6 |
| 442 | 20240812 | 111300 | 509609790 | 4590 | 4590 | 4595 | 4585 | 14 |
| 443 | 20240812 | 111200 | 509545535 | 4590 | 4590 | 4590 | 4590 | 149 |
| 444 | 20240812 | 111100 | 508861625 | 4590 | 4590 | 4590 | 4590 | 16 |
| 445 | 20240812 | 111000 | 508788185 | 4590 | 4590 | 4590 | 4590 | 1 |
| 446 | 20240812 | 110900 | 508783595 | 4590 | 4590 | 4590 | 4590 | 2 |
| 447 | 20240812 | 110800 | 508774415 | 4590 | 4590 | 4590 | 4590 | 102 |
| 448 | 20240812 | 110700 | 508306235 | 4590 | 4590 | 4590 | 4590 | 404 |
| 449 | 20240812 | 110600 | 506451875 | 4590 | 4590 | 4595 | 4590 | 655 |
| 450 | 20240812 | 110500 | 503444860 | 4595 | 4595 | 4595 | 4595 | 7 |
| 451 | 20240812 | 110400 | 503412695 | 4595 | 4590 | 4595 | 4590 | 201 |
| 452 | 20240812 | 110300 | 502489130 | 4595 | 4595 | 4595 | 4595 | 787 |
| 453 | 20240812 | 110200 | 498872865 | 4595 | 4595 | 4595 | 4595 | 2 |
| 454 | 20240812 | 110100 | 498863675 | 4595 | 4595 | 4595 | 4595 | 0 |
| 455 | 20240812 | 110000 | 498863675 | 4595 | 4585 | 4595 | 4585 | 316 |
| 456 | 20240812 | 105900 | 497412190 | 4585 | 4585 | 4585 | 4585 | 41 |
| 457 | 20240812 | 105800 | 497224205 | 4590 | 4590 | 4590 | 4590 | 2 |
| 458 | 20240812 | 105700 | 497215025 | 4590 | 4590 | 4590 | 4590 | 1 |
| 459 | 20240812 | 105600 | 497210435 | 4590 | 4570 | 4590 | 4570 | 3844 |
| 460 | 20240812 | 105500 | 479599850 | 4565 | 4565 | 4565 | 4565 | 2 |
| 461 | 20240812 | 105400 | 479590720 | 4565 | 4565 | 4565 | 4565 | 0 |
| 462 | 20240812 | 105300 | 479590720 | 4565 | 4570 | 4570 | 4565 | 473 |
| 463 | 20240812 | 105200 | 477429115 | 4570 | 4570 | 4570 | 4570 | 114 |
| 464 | 20240812 | 105100 | 476908135 | 4575 | 4560 | 4575 | 4560 | 26 |
| 465 | 20240812 | 105000 | 476789355 | 4565 | 4565 | 4565 | 4565 | 1 |
| 466 | 20240812 | 104900 | 476784790 | 4565 | 4560 | 4565 | 4560 | 238 |
| 467 | 20240812 | 104800 | 475698335 | 4560 | 4560 | 4560 | 4560 | 2 |
| 468 | 20240812 | 104700 | 475689215 | 4560 | 4560 | 4560 | 4560 | 2 |
| 469 | 20240812 | 104600 | 475680095 | 4555 | 4560 | 4560 | 4555 | 1592 |
| 470 | 20240812 | 104500 | 468428325 | 4560 | 4560 | 4560 | 4560 | 8 |
| 471 | 20240812 | 104400 | 468391845 | 4555 | 4560 | 4560 | 4555 | 326 |
| 472 | 20240812 | 104300 | 466905295 | 4560 | 4560 | 4560 | 4560 | 0 |
| 473 | 20240812 | 104200 | 466905295 | 4560 | 4560 | 4560 | 4560 | 6 |
| 474 | 20240812 | 104100 | 466877935 | 4560 | 4560 | 4560 | 4560 | 0 |
| 475 | 20240812 | 104000 | 466877935 | 4560 | 4565 | 4565 | 4560 | 903 |
| 476 | 20240812 | 103900 | 462758790 | 4565 | 4565 | 4565 | 4565 | 0 |
| 477 | 20240812 | 103800 | 462758790 | 4565 | 4565 | 4565 | 4565 | 3 |
| 478 | 20240812 | 103700 | 462745095 | 4565 | 4570 | 4570 | 4565 | 3 |
| 479 | 20240812 | 103600 | 462731395 | 4570 | 4570 | 4570 | 4570 | 0 |
| 480 | 20240812 | 103500 | 462731395 | 4570 | 4565 | 4570 | 4565 | 8 |
| 481 | 20240812 | 103400 | 462694865 | 4580 | 4580 | 4580 | 4580 | 1 |
| 482 | 20240812 | 103300 | 462690285 | 4575 | 4565 | 4575 | 4560 | 2281 |
| 483 | 20240812 | 103200 | 452270130 | 4565 | 4565 | 4565 | 4565 | 3 |
| 484 | 20240812 | 103100 | 452256435 | 4560 | 4560 | 4565 | 4560 | 13 |
| 485 | 20240812 | 103000 | 452197125 | 4560 | 4560 | 4560 | 4560 | 1 |
| 486 | 20240812 | 102900 | 452192565 | 4565 | 4565 | 4565 | 4565 | 0 |
| 487 | 20240812 | 102800 | 452192565 | 4565 | 4565 | 4565 | 4565 | 0 |
| 488 | 20240812 | 102700 | 452192565 | 4565 | 4565 | 4565 | 4565 | 3 |
| 489 | 20240812 | 102600 | 452178870 | 4565 | 4555 | 4565 | 4555 | 2496 |
| 490 | 20240812 | 102500 | 440791690 | 4555 | 4560 | 4560 | 4555 | 521 |
| 491 | 20240812 | 102400 | 438418130 | 4560 | 4560 | 4560 | 4560 | 5 |
| 492 | 20240812 | 102300 | 438395330 | 4560 | 4560 | 4560 | 4560 | 2 |
| 493 | 20240812 | 102200 | 438386210 | 4560 | 4560 | 4560 | 4560 | 51 |
| 494 | 20240812 | 102100 | 438153650 | 4560 | 4575 | 4575 | 4560 | 3458 |
| 495 | 20240812 | 102000 | 422347720 | 4575 | 4575 | 4575 | 4575 | 3 |
| 496 | 20240812 | 101900 | 422333995 | 4575 | 4575 | 4575 | 4575 | 4 |
| 497 | 20240812 | 101800 | 422315695 | 4575 | 4580 | 4580 | 4575 | 73 |
| 498 | 20240812 | 101700 | 421981365 | 4580 | 4575 | 4585 | 4575 | 4925 |
| 499 | 20240812 | 101600 | 399406885 | 4575 | 4575 | 4575 | 4575 | 7 |
| 500 | 20240812 | 101500 | 399374860 | 4570 | 4570 | 4570 | 4570 | 464 |
| 501 | 20240812 | 101400 | 397254380 | 4570 | 4565 | 4570 | 4565 | 5 |
| 502 | 20240812 | 101300 | 397231535 | 4560 | 4560 | 4565 | 4560 | 2705 |
| 503 | 20240812 | 101200 | 384896485 | 4560 | 4560 | 4560 | 4560 | 1 |
| 504 | 20240812 | 101100 | 384891925 | 4560 | 4575 | 4575 | 4560 | 3961 |
| 505 | 20240812 | 101000 | 366791295 | 4580 | 4575 | 4580 | 4575 | 31 |
| 506 | 20240812 | 100900 | 366649330 | 4580 | 4590 | 4590 | 4580 | 1483 |
| 507 | 20240812 | 100800 | 359849695 | 4605 | 4595 | 4605 | 4595 | 191 |
| 508 | 20240812 | 100700 | 358971980 | 4595 | 4595 | 4595 | 4595 | 290 |
| 509 | 20240812 | 100600 | 357639430 | 4605 | 4590 | 4615 | 4590 | 640 |
| 510 | 20240812 | 100500 | 354692235 | 4585 | 4585 | 4585 | 4585 | 1 |
| 511 | 20240812 | 100400 | 354687650 | 4585 | 4585 | 4585 | 4585 | 0 |
| 512 | 20240812 | 100300 | 354687650 | 4585 | 4580 | 4585 | 4580 | 545 |
| 513 | 20240812 | 100200 | 352190220 | 4580 | 4580 | 4580 | 4580 | 47 |
| 514 | 20240812 | 100100 | 351974960 | 4580 | 4580 | 4580 | 4580 | 60 |
| 515 | 20240812 | 100000 | 351700160 | 4600 | 4595 | 4620 | 4580 | 1590 |
| 516 | 20240812 | 095900 | 344382790 | 4580 | 4580 | 4625 | 4580 | 3001 |
| 517 | 20240812 | 095800 | 330584525 | 4580 | 4580 | 4580 | 4580 | 565 |
| 518 | 20240812 | 095700 | 327996825 | 4585 | 4580 | 4585 | 4580 | 2 |
| 519 | 20240812 | 095600 | 327987660 | 4585 | 4580 | 4585 | 4580 | 84 |
| 520 | 20240812 | 095500 | 327602640 | 4580 | 4580 | 4585 | 4580 | 160 |
| 521 | 20240812 | 095400 | 326869820 | 4580 | 4580 | 4580 | 4580 | 2 |
| 522 | 20240812 | 095300 | 326860660 | 4580 | 4585 | 4585 | 4580 | 33 |
| 523 | 20240812 | 095200 | 326709515 | 4580 | 4580 | 4580 | 4580 | 3300 |
| 524 | 20240812 | 095100 | 311595515 | 4585 | 4585 | 4585 | 4585 | 10 |
| 525 | 20240812 | 095000 | 311549665 | 4585 | 4575 | 4585 | 4575 | 431 |
| 526 | 20240812 | 094900 | 309577675 | 4565 | 4565 | 4565 | 4565 | 14 |
| 527 | 20240812 | 094800 | 309513765 | 4570 | 4575 | 4575 | 4570 | 19 |
| 528 | 20240812 | 094700 | 309426850 | 4575 | 4575 | 4575 | 4570 | 791 |
| 529 | 20240812 | 094600 | 305808575 | 4580 | 4580 | 4580 | 4580 | 0 |
| 530 | 20240812 | 094500 | 305808575 | 4580 | 4585 | 4590 | 4580 | 1281 |
| 531 | 20240812 | 094400 | 299939915 | 4585 | 4585 | 4600 | 4585 | 1215 |
| 532 | 20240812 | 094300 | 294354290 | 4580 | 4575 | 4580 | 4575 | 828 |
| 533 | 20240812 | 094200 | 290564945 | 4575 | 4565 | 4575 | 4565 | 152 |
| 534 | 20240812 | 094100 | 289871025 | 4575 | 4575 | 4575 | 4565 | 1515 |
| 535 | 20240812 | 094000 | 282940105 | 4575 | 4570 | 4575 | 4570 | 2052 |
| 536 | 20240812 | 093900 | 273555760 | 4565 | 4560 | 4565 | 4560 | 72 |
| 537 | 20240812 | 093800 | 273227140 | 4560 | 4565 | 4565 | 4560 | 1038 |
| 538 | 20240812 | 093700 | 268488730 | 4565 | 4560 | 4565 | 4555 | 4843 |
| 539 | 20240812 | 093600 | 246399060 | 4555 | 4555 | 4560 | 4555 | 1528 |
| 540 | 20240812 | 093500 | 239435280 | 4545 | 4545 | 4545 | 4545 | 1 |
| 541 | 20240812 | 093400 | 239430735 | 4550 | 4555 | 4555 | 4550 | 31 |
| 542 | 20240812 | 093300 | 239289635 | 4555 | 4545 | 4555 | 4545 | 2666 |
| 543 | 20240812 | 093200 | 227159145 | 4555 | 4550 | 4555 | 4540 | 2182 |
| 544 | 20240812 | 093100 | 217241785 | 4565 | 4555 | 4570 | 4555 | 4942 |
| 545 | 20240812 | 093000 | 194723515 | 4555 | 4545 | 4555 | 4545 | 4044 |
| 546 | 20240812 | 092900 | 176318105 | 4545 | 4540 | 4545 | 4540 | 1448 |
| 547 | 20240812 | 092800 | 169741955 | 4545 | 4545 | 4545 | 4545 | 324 |
| 548 | 20240812 | 092700 | 168269375 | 4545 | 4535 | 4550 | 4535 | 1340 |
| 549 | 20240812 | 092600 | 162178085 | 4540 | 4535 | 4540 | 4535 | 246 |
| 550 | 20240812 | 092500 | 161062270 | 4540 | 4530 | 4540 | 4530 | 94 |
| 551 | 20240812 | 092400 | 160635895 | 4530 | 4530 | 4530 | 4530 | 17 |
| 552 | 20240812 | 092300 | 160558885 | 4530 | 4530 | 4530 | 4525 | 164 |
| 553 | 20240812 | 092200 | 159815985 | 4525 | 4525 | 4530 | 4525 | 382 |
| 554 | 20240812 | 092100 | 158087345 | 4525 | 4530 | 4530 | 4525 | 1050 |
| 555 | 20240812 | 092000 | 153331655 | 4535 | 4535 | 4535 | 4535 | 0 |
| 556 | 20240812 | 091900 | 153331655 | 4535 | 4530 | 4540 | 4530 | 1098 |
| 557 | 20240812 | 091800 | 148351935 | 4535 | 4535 | 4535 | 4535 | 2 |
| 558 | 20240812 | 091700 | 148342865 | 4540 | 4535 | 4545 | 4535 | 2353 |
| 559 | 20240812 | 091600 | 137660320 | 4540 | 4535 | 4540 | 4535 | 2144 |
| 560 | 20240812 | 091500 | 127936850 | 4520 | 4515 | 4530 | 4515 | 314 |
| 561 | 20240812 | 091400 | 126516520 | 4510 | 4510 | 4510 | 4510 | 541 |
| 562 | 20240812 | 091300 | 124076610 | 4515 | 4525 | 4525 | 4515 | 1295 |
| 563 | 20240812 | 091200 | 118223770 | 4535 | 4535 | 4535 | 4535 | 20 |
| 564 | 20240812 | 091100 | 118133070 | 4545 | 4550 | 4555 | 4545 | 513 |
| 565 | 20240812 | 091000 | 115800875 | 4555 | 4545 | 4565 | 4540 | 4920 |
| 566 | 20240812 | 090900 | 93371695 | 4540 | 4530 | 4545 | 4525 | 2191 |
| 567 | 20240812 | 090800 | 83445290 | 4535 | 4530 | 4540 | 4520 | 2012 |
| 568 | 20240812 | 090700 | 74339180 | 4530 | 4525 | 4535 | 4515 | 3051 |
| 569 | 20240812 | 090600 | 60534835 | 4525 | 4510 | 4540 | 4510 | 4203 |
| 570 | 20240812 | 090500 | 41522405 | 4510 | 4500 | 4510 | 4500 | 772 |
| 571 | 20240812 | 090400 | 38045755 | 4500 | 4500 | 4500 | 4490 | 2104 |
| 572 | 20240812 | 090300 | 28578155 | 4500 | 4470 | 4500 | 4470 | 2010 |
| 573 | 20240812 | 090200 | 19541480 | 4475 | 4455 | 4475 | 4455 | 939 |
| 574 | 20240812 | 090100 | 15356450 | 4455 | 4440 | 4455 | 4440 | 126 |
| 575 | 20240812 | 090000 | 14796215 | 4440 | 4450 | 4450 | 4410 | 3305 |