29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 185500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 15432 |
| 3 | 20240813 | 185400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 4 | 20240813 | 185300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 5 | 20240813 | 185200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 6 | 20240813 | 185100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 7 | 20240813 | 185000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 8 | 20240813 | 184900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 9 | 20240813 | 184800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 10 | 20240813 | 184700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 11 | 20240813 | 184600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 12 | 20240813 | 184500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 13 | 20240813 | 184400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 14 | 20240813 | 184300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 15 | 20240813 | 184200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 16 | 20240813 | 184100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 17 | 20240813 | 184000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 18 | 20240813 | 183900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 19 | 20240813 | 183800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 20 | 20240813 | 183700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 21 | 20240813 | 183600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 22 | 20240813 | 183500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 23 | 20240813 | 183400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 24 | 20240813 | 183300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 25 | 20240813 | 183200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 26 | 20240813 | 183100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 27 | 20240813 | 183000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 28 | 20240813 | 182900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 29 | 20240813 | 182800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 30 | 20240813 | 182700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 31 | 20240813 | 182600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 32 | 20240813 | 182500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 15432 |
| 33 | 20240813 | 182400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 34 | 20240813 | 182300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 35 | 20240813 | 182200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 36 | 20240813 | 182100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 37 | 20240813 | 182000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 38 | 20240813 | 181900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 39 | 20240813 | 181800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 40 | 20240813 | 181700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 41 | 20240813 | 181600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 42 | 20240813 | 181500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 43 | 20240813 | 181400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 44 | 20240813 | 181300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 45 | 20240813 | 181200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 46 | 20240813 | 181100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 47 | 20240813 | 181000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 48 | 20240813 | 180900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 49 | 20240813 | 180800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 50 | 20240813 | 180700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 51 | 20240813 | 180600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 52 | 20240813 | 180500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 53 | 20240813 | 180400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 54 | 20240813 | 180300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 55 | 20240813 | 180200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 56 | 20240813 | 180100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 57 | 20240813 | 180000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 58 | 20240813 | 175900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 59 | 20240813 | 175800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 60 | 20240813 | 175700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 61 | 20240813 | 175600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 62 | 20240813 | 175500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 15432 |
| 63 | 20240813 | 175400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 64 | 20240813 | 175300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 65 | 20240813 | 175200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 66 | 20240813 | 175100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 67 | 20240813 | 175000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 68 | 20240813 | 174900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 69 | 20240813 | 174800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 70 | 20240813 | 174700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 71 | 20240813 | 174600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 72 | 20240813 | 174500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 73 | 20240813 | 174400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 74 | 20240813 | 174300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 75 | 20240813 | 174200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 76 | 20240813 | 174100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 77 | 20240813 | 174000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 78 | 20240813 | 173900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 79 | 20240813 | 173800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 80 | 20240813 | 173700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 81 | 20240813 | 173600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 82 | 20240813 | 173500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 83 | 20240813 | 173400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 84 | 20240813 | 173300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 85 | 20240813 | 173200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 86 | 20240813 | 173100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 87 | 20240813 | 173000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 88 | 20240813 | 172900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 89 | 20240813 | 172800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 90 | 20240813 | 172700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 91 | 20240813 | 172600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 92 | 20240813 | 172500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 15432 |
| 93 | 20240813 | 172400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 94 | 20240813 | 172300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 95 | 20240813 | 172200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 96 | 20240813 | 172100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 97 | 20240813 | 172000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 98 | 20240813 | 171900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 99 | 20240813 | 171800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 100 | 20240813 | 171700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 101 | 20240813 | 171600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 102 | 20240813 | 171500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 103 | 20240813 | 171400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 104 | 20240813 | 171300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 105 | 20240813 | 171200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 106 | 20240813 | 171100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 107 | 20240813 | 171000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 108 | 20240813 | 170900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 109 | 20240813 | 170800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 110 | 20240813 | 170700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 111 | 20240813 | 170600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 112 | 20240813 | 170500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 113 | 20240813 | 170400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 114 | 20240813 | 170300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 115 | 20240813 | 170200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 116 | 20240813 | 170100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 117 | 20240813 | 170000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 118 | 20240813 | 165900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 119 | 20240813 | 165800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 120 | 20240813 | 165700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 121 | 20240813 | 165600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 122 | 20240813 | 165500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 15432 |
| 123 | 20240813 | 165400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 124 | 20240813 | 165300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 125 | 20240813 | 165200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 126 | 20240813 | 165100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 127 | 20240813 | 165000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 128 | 20240813 | 164900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 129 | 20240813 | 164800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 130 | 20240813 | 164700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 131 | 20240813 | 164600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 132 | 20240813 | 164500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 133 | 20240813 | 164400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 134 | 20240813 | 164300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 135 | 20240813 | 164200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 136 | 20240813 | 164100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 137 | 20240813 | 164000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 138 | 20240813 | 163900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 139 | 20240813 | 163800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 140 | 20240813 | 163700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 141 | 20240813 | 163600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 142 | 20240813 | 163500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 143 | 20240813 | 163400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 144 | 20240813 | 163300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 145 | 20240813 | 163200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 146 | 20240813 | 163100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 147 | 20240813 | 163000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 148 | 20240813 | 162900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 149 | 20240813 | 162800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 150 | 20240813 | 162700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 151 | 20240813 | 162600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 152 | 20240813 | 162500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 15432 |
| 153 | 20240813 | 162400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 154 | 20240813 | 162300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 155 | 20240813 | 162200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 156 | 20240813 | 162100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 157 | 20240813 | 162000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 158 | 20240813 | 161900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 159 | 20240813 | 161800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 160 | 20240813 | 161700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 161 | 20240813 | 161600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 162 | 20240813 | 161500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 163 | 20240813 | 161400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 164 | 20240813 | 161300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 165 | 20240813 | 161200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 166 | 20240813 | 161100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 167 | 20240813 | 161000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 168 | 20240813 | 160900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 169 | 20240813 | 160800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 170 | 20240813 | 160700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 171 | 20240813 | 160600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 172 | 20240813 | 160500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 173 | 20240813 | 160400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 174 | 20240813 | 160300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 175 | 20240813 | 160200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 176 | 20240813 | 160100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 177 | 20240813 | 160000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 178 | 20240813 | 155900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 179 | 20240813 | 155800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 180 | 20240813 | 155700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 181 | 20240813 | 155600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 182 | 20240813 | 155500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 15432 |
| 183 | 20240813 | 155400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 184 | 20240813 | 155300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 185 | 20240813 | 155200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 186 | 20240813 | 155100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 187 | 20240813 | 155000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 188 | 20240813 | 154900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 189 | 20240813 | 154800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 190 | 20240813 | 154700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 191 | 20240813 | 154600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 192 | 20240813 | 154500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 193 | 20240813 | 154400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 194 | 20240813 | 154300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 195 | 20240813 | 154200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 196 | 20240813 | 154100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 197 | 20240813 | 154000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 198 | 20240813 | 153900 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 199 | 20240813 | 153800 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 200 | 20240813 | 153700 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 201 | 20240813 | 153600 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 202 | 20240813 | 153500 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 203 | 20240813 | 153400 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 204 | 20240813 | 153300 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 205 | 20240813 | 153200 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 206 | 20240813 | 153100 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 0 |
| 207 | 20240813 | 153000 | 1973861115 | 4100 | 4100 | 4100 | 4100 | 15432 |
| 208 | 20240813 | 152900 | 1910589915 | 4125 | 4125 | 4125 | 4125 | 0 |
| 209 | 20240813 | 152800 | 1910589915 | 4125 | 4125 | 4125 | 4125 | 0 |
| 210 | 20240813 | 152700 | 1910589915 | 4125 | 4125 | 4125 | 4125 | 0 |
| 211 | 20240813 | 152600 | 1910589915 | 4125 | 4125 | 4125 | 4125 | 0 |
| 212 | 20240813 | 152500 | 1910589915 | 4125 | 4125 | 4125 | 4125 | 0 |
| 213 | 20240813 | 152400 | 1910589915 | 4125 | 4125 | 4125 | 4125 | 0 |
| 214 | 20240813 | 152300 | 1910589915 | 4125 | 4125 | 4125 | 4125 | 0 |
| 215 | 20240813 | 152200 | 1910589915 | 4125 | 4125 | 4125 | 4125 | 0 |
| 216 | 20240813 | 152100 | 1910589915 | 4125 | 4125 | 4125 | 4125 | 0 |
| 217 | 20240813 | 152000 | 1910589915 | 4125 | 4125 | 4125 | 4125 | 0 |
| 218 | 20240813 | 151900 | 1910589915 | 4125 | 4135 | 4135 | 4125 | 57 |
| 219 | 20240813 | 151800 | 1910354440 | 4150 | 4120 | 4150 | 4120 | 536 |
| 220 | 20240813 | 151700 | 1908135390 | 4130 | 4130 | 4130 | 4130 | 45 |
| 221 | 20240813 | 151600 | 1907949540 | 4130 | 4120 | 4130 | 4115 | 170 |
| 222 | 20240813 | 151500 | 1907249650 | 4130 | 4120 | 4130 | 4115 | 138 |
| 223 | 20240813 | 151400 | 1906681585 | 4120 | 4120 | 4120 | 4120 | 20 |
| 224 | 20240813 | 151300 | 1906599185 | 4120 | 4120 | 4120 | 4120 | 21 |
| 225 | 20240813 | 151200 | 1906512665 | 4120 | 4120 | 4120 | 4120 | 0 |
| 226 | 20240813 | 151100 | 1906512665 | 4120 | 4115 | 4120 | 4115 | 839 |
| 227 | 20240813 | 151000 | 1903059630 | 4115 | 4115 | 4115 | 4115 | 0 |
| 228 | 20240813 | 150900 | 1903059630 | 4115 | 4120 | 4120 | 4115 | 70 |
| 229 | 20240813 | 150800 | 1902771575 | 4115 | 4135 | 4135 | 4115 | 621 |
| 230 | 20240813 | 150700 | 1900215960 | 4115 | 4115 | 4115 | 4115 | 1394 |
| 231 | 20240813 | 150600 | 1894479650 | 4115 | 4135 | 4135 | 4115 | 270 |
| 232 | 20240813 | 150500 | 1893367830 | 4145 | 4135 | 4145 | 4135 | 1000 |
| 233 | 20240813 | 150400 | 1889226955 | 4145 | 4145 | 4145 | 4145 | 0 |
| 234 | 20240813 | 150300 | 1889226955 | 4145 | 4145 | 4145 | 4145 | 146 |
| 235 | 20240813 | 150200 | 1888621785 | 4145 | 4120 | 4145 | 4120 | 2 |
| 236 | 20240813 | 150100 | 1888613520 | 4115 | 4120 | 4120 | 4115 | 2088 |
| 237 | 20240813 | 150000 | 1880015665 | 4120 | 4125 | 4125 | 4120 | 1177 |
| 238 | 20240813 | 145900 | 1875160975 | 4125 | 4125 | 4125 | 4125 | 10 |
| 239 | 20240813 | 145800 | 1875119725 | 4125 | 4125 | 4125 | 4125 | 0 |
| 240 | 20240813 | 145700 | 1875119725 | 4125 | 4130 | 4130 | 4125 | 500 |
| 241 | 20240813 | 145600 | 1873055435 | 4150 | 4150 | 4150 | 4150 | 21 |
| 242 | 20240813 | 145500 | 1872968285 | 4130 | 4130 | 4130 | 4130 | 264 |
| 243 | 20240813 | 145400 | 1871877965 | 4125 | 4125 | 4125 | 4125 | 0 |
| 244 | 20240813 | 145300 | 1871877965 | 4125 | 4130 | 4130 | 4125 | 241 |
| 245 | 20240813 | 145200 | 1870882745 | 4130 | 4130 | 4130 | 4130 | 3 |
| 246 | 20240813 | 145100 | 1870870355 | 4150 | 4120 | 4150 | 4120 | 61 |
| 247 | 20240813 | 145000 | 1870618315 | 4150 | 4150 | 4150 | 4150 | 0 |
| 248 | 20240813 | 144900 | 1870618315 | 4150 | 4145 | 4150 | 4145 | 200 |
| 249 | 20240813 | 144800 | 1869789270 | 4120 | 4120 | 4120 | 4120 | 29 |
| 250 | 20240813 | 144700 | 1869669790 | 4120 | 4125 | 4125 | 4120 | 1299 |
| 251 | 20240813 | 144600 | 1864317120 | 4125 | 4135 | 4135 | 4125 | 274 |
| 252 | 20240813 | 144500 | 1863186235 | 4130 | 4135 | 4135 | 4130 | 46 |
| 253 | 20240813 | 144400 | 1862996205 | 4135 | 4135 | 4135 | 4135 | 0 |
| 254 | 20240813 | 144300 | 1862996205 | 4135 | 4135 | 4135 | 4135 | 288 |
| 255 | 20240813 | 144200 | 1861805325 | 4160 | 4160 | 4160 | 4160 | 0 |
| 256 | 20240813 | 144100 | 1861805325 | 4160 | 4160 | 4160 | 4160 | 0 |
| 257 | 20240813 | 144000 | 1861805325 | 4160 | 4160 | 4160 | 4160 | 12 |
| 258 | 20240813 | 143900 | 1861755405 | 4155 | 4155 | 4155 | 4155 | 33 |
| 259 | 20240813 | 143800 | 1861618290 | 4155 | 4155 | 4155 | 4155 | 3 |
| 260 | 20240813 | 143700 | 1861605825 | 4160 | 4160 | 4160 | 4160 | 0 |
| 261 | 20240813 | 143600 | 1861605825 | 4160 | 4160 | 4160 | 4160 | 33 |
| 262 | 20240813 | 143500 | 1861468545 | 4160 | 4160 | 4160 | 4160 | 56 |
| 263 | 20240813 | 143400 | 1861235585 | 4160 | 4135 | 4160 | 4135 | 1177 |
| 264 | 20240813 | 143300 | 1856364655 | 4135 | 4130 | 4135 | 4130 | 409 |
| 265 | 20240813 | 143200 | 1854675440 | 4130 | 4130 | 4130 | 4130 | 0 |
| 266 | 20240813 | 143100 | 1854675440 | 4130 | 4130 | 4130 | 4130 | 10 |
| 267 | 20240813 | 143000 | 1854634140 | 4120 | 4120 | 4120 | 4120 | 0 |
| 268 | 20240813 | 142900 | 1854634140 | 4120 | 4120 | 4120 | 4120 | 49 |
| 269 | 20240813 | 142800 | 1854432260 | 4120 | 4120 | 4130 | 4115 | 715 |
| 270 | 20240813 | 142700 | 1851487770 | 4135 | 4135 | 4135 | 4135 | 0 |
| 271 | 20240813 | 142600 | 1851487770 | 4135 | 4115 | 4135 | 4115 | 3 |
| 272 | 20240813 | 142500 | 1851475405 | 4115 | 4115 | 4135 | 4115 | 910 |
| 273 | 20240813 | 142400 | 1847727430 | 4110 | 4115 | 4115 | 4110 | 410 |
| 274 | 20240813 | 142300 | 1846042305 | 4115 | 4115 | 4115 | 4115 | 207 |
| 275 | 20240813 | 142200 | 1845190500 | 4110 | 4110 | 4110 | 4110 | 0 |
| 276 | 20240813 | 142100 | 1845190500 | 4110 | 4130 | 4130 | 4110 | 3412 |
| 277 | 20240813 | 142000 | 1831155740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 278 | 20240813 | 141900 | 1831155740 | 4135 | 4135 | 4135 | 4135 | 0 |
| 279 | 20240813 | 141800 | 1831155740 | 4135 | 4120 | 4135 | 4120 | 444 |
| 280 | 20240813 | 141700 | 1829326445 | 4120 | 4125 | 4125 | 4120 | 53 |
| 281 | 20240813 | 141600 | 1829107980 | 4140 | 4140 | 4140 | 4140 | 377 |
| 282 | 20240813 | 141500 | 1827547200 | 4130 | 4120 | 4130 | 4120 | 109 |
| 283 | 20240813 | 141400 | 1827098090 | 4120 | 4130 | 4140 | 4120 | 3008 |
| 284 | 20240813 | 141300 | 1814700370 | 4130 | 4140 | 4140 | 4130 | 13 |
| 285 | 20240813 | 141200 | 1814646560 | 4140 | 4140 | 4140 | 4140 | 562 |
| 286 | 20240813 | 141100 | 1812319880 | 4140 | 4140 | 4140 | 4140 | 78 |
| 287 | 20240813 | 141000 | 1811996960 | 4140 | 4140 | 4140 | 4140 | 4 |
| 288 | 20240813 | 140900 | 1811980400 | 4140 | 4140 | 4140 | 4140 | 226 |
| 289 | 20240813 | 140800 | 1811044760 | 4125 | 4125 | 4125 | 4125 | 138 |
| 290 | 20240813 | 140700 | 1810475510 | 4125 | 4130 | 4130 | 4125 | 616 |
| 291 | 20240813 | 140600 | 1807931560 | 4130 | 4140 | 4140 | 4130 | 1282 |
| 292 | 20240813 | 140500 | 1802636880 | 4130 | 4135 | 4135 | 4130 | 1541 |
| 293 | 20240813 | 140400 | 1796272045 | 4135 | 4140 | 4140 | 4135 | 195 |
| 294 | 20240813 | 140300 | 1795465670 | 4140 | 4140 | 4140 | 4140 | 99 |
| 295 | 20240813 | 140200 | 1795055810 | 4140 | 4140 | 4140 | 4140 | 152 |
| 296 | 20240813 | 140100 | 1794426530 | 4135 | 4145 | 4145 | 4135 | 413 |
| 297 | 20240813 | 140000 | 1792717060 | 4145 | 4160 | 4160 | 4145 | 5902 |
| 298 | 20240813 | 135900 | 1768168505 | 4165 | 4190 | 4190 | 4165 | 5968 |
| 299 | 20240813 | 135800 | 1743206065 | 4190 | 4195 | 4195 | 4190 | 406 |
| 300 | 20240813 | 135700 | 1741504695 | 4190 | 4195 | 4195 | 4190 | 942 |
| 301 | 20240813 | 135600 | 1737553255 | 4195 | 4195 | 4195 | 4195 | 180 |
| 302 | 20240813 | 135500 | 1736798155 | 4200 | 4200 | 4200 | 4200 | 45 |
| 303 | 20240813 | 135400 | 1736609155 | 4205 | 4205 | 4205 | 4205 | 0 |
| 304 | 20240813 | 135300 | 1736609155 | 4205 | 4205 | 4205 | 4205 | 0 |
| 305 | 20240813 | 135200 | 1736609155 | 4205 | 4200 | 4205 | 4200 | 968 |
| 306 | 20240813 | 135100 | 1732543540 | 4205 | 4205 | 4205 | 4205 | 2299 |
| 307 | 20240813 | 135000 | 1722876245 | 4205 | 4210 | 4210 | 4205 | 1466 |
| 308 | 20240813 | 134900 | 1716710225 | 4215 | 4215 | 4215 | 4215 | 48 |
| 309 | 20240813 | 134800 | 1716507905 | 4215 | 4215 | 4215 | 4215 | 0 |
| 310 | 20240813 | 134700 | 1716507905 | 4215 | 4215 | 4215 | 4215 | 2 |
| 311 | 20240813 | 134600 | 1716499475 | 4215 | 4215 | 4215 | 4215 | 21 |
| 312 | 20240813 | 134500 | 1716410960 | 4215 | 4210 | 4215 | 4210 | 17 |
| 313 | 20240813 | 134400 | 1716339330 | 4210 | 4210 | 4210 | 4210 | 10 |
| 314 | 20240813 | 134300 | 1716297230 | 4205 | 4205 | 4205 | 4205 | 10 |
| 315 | 20240813 | 134200 | 1716255180 | 4210 | 4215 | 4220 | 4210 | 718 |
| 316 | 20240813 | 134100 | 1713229270 | 4215 | 4215 | 4215 | 4215 | 0 |
| 317 | 20240813 | 134000 | 1713229270 | 4215 | 4215 | 4215 | 4215 | 0 |
| 318 | 20240813 | 133900 | 1713229270 | 4215 | 4210 | 4215 | 4200 | 1200 |
| 319 | 20240813 | 133800 | 1708183415 | 4210 | 4210 | 4210 | 4210 | 151 |
| 320 | 20240813 | 133700 | 1707547705 | 4215 | 4215 | 4215 | 4215 | 50 |
| 321 | 20240813 | 133600 | 1707336955 | 4215 | 4215 | 4215 | 4215 | 0 |
| 322 | 20240813 | 133500 | 1707336955 | 4215 | 4215 | 4215 | 4215 | 15 |
| 323 | 20240813 | 133400 | 1707273730 | 4215 | 4215 | 4215 | 4215 | 0 |
| 324 | 20240813 | 133300 | 1707273730 | 4215 | 4215 | 4215 | 4215 | 37 |
| 325 | 20240813 | 133200 | 1707117775 | 4215 | 4215 | 4215 | 4215 | 299 |
| 326 | 20240813 | 133100 | 1705857490 | 4215 | 4215 | 4215 | 4215 | 250 |
| 327 | 20240813 | 133000 | 1704803740 | 4215 | 4215 | 4215 | 4215 | 30 |
| 328 | 20240813 | 132900 | 1704677290 | 4215 | 4215 | 4215 | 4215 | 15 |
| 329 | 20240813 | 132800 | 1704614065 | 4215 | 4215 | 4215 | 4215 | 5 |
| 330 | 20240813 | 132700 | 1704592990 | 4205 | 4205 | 4220 | 4205 | 1726 |
| 331 | 20240813 | 132600 | 1697335070 | 4210 | 4205 | 4210 | 4205 | 322 |
| 332 | 20240813 | 132500 | 1695980450 | 4230 | 4230 | 4230 | 4230 | 0 |
| 333 | 20240813 | 132400 | 1695980450 | 4230 | 4205 | 4230 | 4205 | 21 |
| 334 | 20240813 | 132300 | 1695892040 | 4230 | 4230 | 4230 | 4230 | 0 |
| 335 | 20240813 | 132200 | 1695892040 | 4230 | 4230 | 4230 | 4230 | 0 |
| 336 | 20240813 | 132100 | 1695892040 | 4230 | 4230 | 4230 | 4230 | 12 |
| 337 | 20240813 | 132000 | 1695841280 | 4225 | 4225 | 4225 | 4225 | 30 |
| 338 | 20240813 | 131900 | 1695714530 | 4230 | 4225 | 4230 | 4225 | 36 |
| 339 | 20240813 | 131800 | 1695562400 | 4230 | 4230 | 4230 | 4210 | 656 |
| 340 | 20240813 | 131700 | 1692800320 | 4210 | 4210 | 4210 | 4210 | 0 |
| 341 | 20240813 | 131600 | 1692800320 | 4210 | 4235 | 4235 | 4210 | 280 |
| 342 | 20240813 | 131500 | 1691621445 | 4240 | 4240 | 4240 | 4240 | 0 |
| 343 | 20240813 | 131400 | 1691621445 | 4240 | 4240 | 4240 | 4240 | 0 |
| 344 | 20240813 | 131300 | 1691621445 | 4240 | 4235 | 4240 | 4235 | 32 |
| 345 | 20240813 | 131200 | 1691485845 | 4235 | 4230 | 4235 | 4205 | 250 |
| 346 | 20240813 | 131100 | 1690428055 | 4230 | 4230 | 4230 | 4230 | 2397 |
| 347 | 20240813 | 131000 | 1680288745 | 4230 | 4210 | 4230 | 4210 | 451 |
| 348 | 20240813 | 130900 | 1678389995 | 4210 | 4210 | 4210 | 4190 | 17 |
| 349 | 20240813 | 130800 | 1678318485 | 4210 | 4195 | 4210 | 4195 | 121 |
| 350 | 20240813 | 130700 | 1677810875 | 4190 | 4190 | 4190 | 4190 | 37 |
| 351 | 20240813 | 130600 | 1677655845 | 4190 | 4190 | 4190 | 4190 | 0 |
| 352 | 20240813 | 130500 | 1677655845 | 4190 | 4200 | 4200 | 4190 | 183 |
| 353 | 20240813 | 130400 | 1676888270 | 4210 | 4210 | 4210 | 4210 | 2 |
| 354 | 20240813 | 130300 | 1676879850 | 4210 | 4200 | 4210 | 4200 | 26 |
| 355 | 20240813 | 130200 | 1676770640 | 4210 | 4210 | 4210 | 4200 | 24 |
| 356 | 20240813 | 130100 | 1676669750 | 4200 | 4205 | 4205 | 4200 | 517 |
| 357 | 20240813 | 130000 | 1674498130 | 4230 | 4230 | 4230 | 4230 | 0 |
| 358 | 20240813 | 125900 | 1674498130 | 4230 | 4225 | 4230 | 4225 | 129 |
| 359 | 20240813 | 125800 | 1673952515 | 4230 | 4230 | 4230 | 4230 | 23 |
| 360 | 20240813 | 125700 | 1673855225 | 4230 | 4230 | 4230 | 4230 | 20 |
| 361 | 20240813 | 125600 | 1673770625 | 4230 | 4230 | 4230 | 4230 | 0 |
| 362 | 20240813 | 125500 | 1673770625 | 4230 | 4205 | 4230 | 4200 | 2164 |
| 363 | 20240813 | 125400 | 1664680770 | 4215 | 4215 | 4215 | 4215 | 50 |
| 364 | 20240813 | 125300 | 1664470020 | 4235 | 4235 | 4235 | 4235 | 0 |
| 365 | 20240813 | 125200 | 1664470020 | 4235 | 4235 | 4235 | 4235 | 0 |
| 366 | 20240813 | 125100 | 1664470020 | 4235 | 4235 | 4235 | 4235 | 493 |
| 367 | 20240813 | 125000 | 1662382165 | 4240 | 4240 | 4240 | 4240 | 0 |
| 368 | 20240813 | 124900 | 1662382165 | 4240 | 4240 | 4240 | 4240 | 8 |
| 369 | 20240813 | 124800 | 1662348245 | 4240 | 4230 | 4245 | 4210 | 82 |
| 370 | 20240813 | 124700 | 1662001185 | 4235 | 4225 | 4235 | 4225 | 68 |
| 371 | 20240813 | 124600 | 1661713710 | 4205 | 4205 | 4205 | 4205 | 2 |
| 372 | 20240813 | 124500 | 1661705300 | 4225 | 4220 | 4225 | 4220 | 239 |
| 373 | 20240813 | 124400 | 1660695745 | 4225 | 4225 | 4225 | 4220 | 791 |
| 374 | 20240813 | 124300 | 1657353775 | 4225 | 4215 | 4225 | 4215 | 683 |
| 375 | 20240813 | 124200 | 1654471765 | 4190 | 4190 | 4190 | 4190 | 0 |
| 376 | 20240813 | 124100 | 1654471765 | 4190 | 4190 | 4190 | 4190 | 1 |
| 377 | 20240813 | 124000 | 1654467575 | 4190 | 4190 | 4190 | 4190 | 0 |
| 378 | 20240813 | 123900 | 1654467575 | 4190 | 4210 | 4220 | 4190 | 430 |
| 379 | 20240813 | 123800 | 1652656960 | 4210 | 4210 | 4215 | 4210 | 847 |
| 380 | 20240813 | 123700 | 1649090050 | 4210 | 4185 | 4210 | 4185 | 1376 |
| 381 | 20240813 | 123600 | 1643300630 | 4175 | 4175 | 4175 | 4175 | 25 |
| 382 | 20240813 | 123500 | 1643196255 | 4170 | 4205 | 4205 | 4170 | 840 |
| 383 | 20240813 | 123400 | 1639675875 | 4205 | 4170 | 4205 | 4170 | 598 |
| 384 | 20240813 | 123300 | 1637166395 | 4170 | 4190 | 4190 | 4170 | 3 |
| 385 | 20240813 | 123200 | 1637153865 | 4175 | 4175 | 4175 | 4175 | 289 |
| 386 | 20240813 | 123100 | 1635947290 | 4175 | 4180 | 4180 | 4175 | 35 |
| 387 | 20240813 | 123000 | 1635801130 | 4180 | 4180 | 4180 | 4180 | 27 |
| 388 | 20240813 | 122900 | 1635688270 | 4170 | 4170 | 4170 | 4170 | 0 |
| 389 | 20240813 | 122800 | 1635688270 | 4170 | 4200 | 4220 | 4170 | 2481 |
| 390 | 20240813 | 122700 | 1625255550 | 4205 | 4205 | 4205 | 4205 | 8 |
| 391 | 20240813 | 122600 | 1625221910 | 4200 | 4160 | 4205 | 4160 | 3138 |
| 392 | 20240813 | 122500 | 1612118270 | 4160 | 4145 | 4160 | 4135 | 2621 |
| 393 | 20240813 | 122400 | 1601226635 | 4140 | 4150 | 4150 | 4140 | 80 |
| 394 | 20240813 | 122300 | 1600894935 | 4150 | 4150 | 4150 | 4150 | 0 |
| 395 | 20240813 | 122200 | 1600894935 | 4150 | 4140 | 4150 | 4120 | 280 |
| 396 | 20240813 | 122100 | 1599738400 | 4135 | 4135 | 4135 | 4135 | 8 |
| 397 | 20240813 | 122000 | 1599705320 | 4135 | 4120 | 4135 | 4120 | 210 |
| 398 | 20240813 | 121900 | 1598839970 | 4120 | 4140 | 4140 | 4120 | 6 |
| 399 | 20240813 | 121800 | 1598815150 | 4140 | 4140 | 4140 | 4140 | 32 |
| 400 | 20240813 | 121700 | 1598682670 | 4130 | 4135 | 4135 | 4130 | 39 |
| 401 | 20240813 | 121600 | 1598521595 | 4140 | 4140 | 4140 | 4140 | 0 |
| 402 | 20240813 | 121500 | 1598521595 | 4140 | 4140 | 4140 | 4140 | 0 |
| 403 | 20240813 | 121400 | 1598521595 | 4140 | 4140 | 4140 | 4140 | 88 |
| 404 | 20240813 | 121300 | 1598157275 | 4140 | 4180 | 4185 | 4140 | 279 |
| 405 | 20240813 | 121200 | 1596996085 | 4180 | 4130 | 4180 | 4110 | 811 |
| 406 | 20240813 | 121100 | 1593642445 | 4115 | 4115 | 4115 | 4115 | 0 |
| 407 | 20240813 | 121000 | 1593642445 | 4115 | 4125 | 4125 | 4115 | 289 |
| 408 | 20240813 | 120900 | 1592453110 | 4125 | 4125 | 4125 | 4125 | 600 |
| 409 | 20240813 | 120800 | 1589978110 | 4125 | 4120 | 4125 | 4105 | 1587 |
| 410 | 20240813 | 120700 | 1583437580 | 4105 | 4110 | 4120 | 4105 | 587 |
| 411 | 20240813 | 120600 | 1581027680 | 4105 | 4125 | 4130 | 4085 | 7242 |
| 412 | 20240813 | 120500 | 1551327285 | 4125 | 4120 | 4125 | 4120 | 230 |
| 413 | 20240813 | 120400 | 1550378685 | 4115 | 4115 | 4120 | 4115 | 172 |
| 414 | 20240813 | 120300 | 1549670300 | 4120 | 4130 | 4130 | 4120 | 23 |
| 415 | 20240813 | 120200 | 1549575440 | 4125 | 4125 | 4125 | 4125 | 265 |
| 416 | 20240813 | 120100 | 1548482315 | 4125 | 4110 | 4125 | 4100 | 2619 |
| 417 | 20240813 | 120000 | 1537707200 | 4115 | 4115 | 4115 | 4115 | 6 |
| 418 | 20240813 | 115900 | 1537682510 | 4120 | 4105 | 4120 | 4100 | 373 |
| 419 | 20240813 | 115800 | 1536153185 | 4100 | 4125 | 4125 | 4100 | 4543 |
| 420 | 20240813 | 115700 | 1517489525 | 4125 | 4105 | 4125 | 4105 | 393 |
| 421 | 20240813 | 115600 | 1515870275 | 4105 | 4115 | 4125 | 4105 | 2768 |
| 422 | 20240813 | 115500 | 1504498040 | 4120 | 4110 | 4125 | 4110 | 451 |
| 423 | 20240813 | 115400 | 1502638680 | 4110 | 4105 | 4125 | 4105 | 3 |
| 424 | 20240813 | 115300 | 1502626340 | 4125 | 4140 | 4140 | 4105 | 565 |
| 425 | 20240813 | 115200 | 1500302205 | 4120 | 4115 | 4120 | 4105 | 334 |
| 426 | 20240813 | 115100 | 1498928720 | 4120 | 4120 | 4120 | 4105 | 956 |
| 427 | 20240813 | 115000 | 1495004115 | 4105 | 4140 | 4140 | 4105 | 7576 |
| 428 | 20240813 | 114900 | 1463821665 | 4125 | 4135 | 4135 | 4125 | 435 |
| 429 | 20240813 | 114800 | 1462026150 | 4140 | 4165 | 4165 | 4115 | 6433 |
| 430 | 20240813 | 114700 | 1435467695 | 4175 | 4175 | 4175 | 4175 | 88 |
| 431 | 20240813 | 114600 | 1435100295 | 4175 | 4175 | 4175 | 4170 | 20 |
| 432 | 20240813 | 114500 | 1435016805 | 4170 | 4170 | 4170 | 4170 | 248 |
| 433 | 20240813 | 114400 | 1433982645 | 4180 | 4165 | 4180 | 4165 | 607 |
| 434 | 20240813 | 114300 | 1431445550 | 4160 | 4165 | 4165 | 4160 | 273 |
| 435 | 20240813 | 114200 | 1430309775 | 4170 | 4185 | 4185 | 4170 | 2 |
| 436 | 20240813 | 114100 | 1430301420 | 4185 | 4165 | 4185 | 4160 | 642 |
| 437 | 20240813 | 114000 | 1427627705 | 4165 | 4135 | 4220 | 4130 | 900 |
| 438 | 20240813 | 113900 | 1423864290 | 4130 | 4200 | 4200 | 4130 | 14623 |
| 439 | 20240813 | 113800 | 1363032930 | 4200 | 4230 | 4240 | 4200 | 101 |
| 440 | 20240813 | 113700 | 1362607900 | 4210 | 4195 | 4210 | 4190 | 1471 |
| 441 | 20240813 | 113600 | 1356435675 | 4195 | 4200 | 4200 | 4195 | 1363 |
| 442 | 20240813 | 113500 | 1350717675 | 4200 | 4200 | 4220 | 4200 | 183 |
| 443 | 20240813 | 113400 | 1349948730 | 4190 | 4190 | 4190 | 4190 | 0 |
| 444 | 20240813 | 113300 | 1349948730 | 4190 | 4180 | 4220 | 4180 | 2722 |
| 445 | 20240813 | 113200 | 1338537200 | 4165 | 4275 | 4275 | 4165 | 5319 |
| 446 | 20240813 | 113100 | 1316032250 | 4275 | 4275 | 4315 | 4275 | 5053 |
| 447 | 20240813 | 113000 | 1294352090 | 4300 | 4265 | 4300 | 4265 | 844 |
| 448 | 20240813 | 112900 | 1290729365 | 4260 | 4260 | 4295 | 4260 | 477 |
| 449 | 20240813 | 112800 | 1288696190 | 4300 | 4295 | 4300 | 4290 | 1526 |
| 450 | 20240813 | 112700 | 1282139060 | 4295 | 4300 | 4300 | 4255 | 2353 |
| 451 | 20240813 | 112600 | 1272050155 | 4270 | 4330 | 4335 | 4270 | 8043 |
| 452 | 20240813 | 112500 | 1237422420 | 4310 | 4305 | 4340 | 4295 | 5218 |
| 453 | 20240813 | 112400 | 1214831680 | 4305 | 4315 | 4335 | 4290 | 4830 |
| 454 | 20240813 | 112300 | 1193995465 | 4325 | 4320 | 4330 | 4280 | 7751 |
| 455 | 20240813 | 112200 | 1160521230 | 4330 | 4270 | 4330 | 4270 | 5242 |
| 456 | 20240813 | 112100 | 1137910010 | 4250 | 4255 | 4270 | 4220 | 1316 |
| 457 | 20240813 | 112000 | 1132297200 | 4255 | 4200 | 4255 | 4200 | 2248 |
| 458 | 20240813 | 111900 | 1122774785 | 4200 | 4235 | 4235 | 4105 | 7450 |
| 459 | 20240813 | 111800 | 1091816310 | 4235 | 4245 | 4260 | 4230 | 2322 |
| 460 | 20240813 | 111700 | 1081955210 | 4260 | 4235 | 4290 | 4235 | 2638 |
| 461 | 20240813 | 111600 | 1070750585 | 4240 | 4250 | 4255 | 4240 | 520 |
| 462 | 20240813 | 111500 | 1068541450 | 4250 | 4185 | 4250 | 4185 | 2677 |
| 463 | 20240813 | 111400 | 1057216025 | 4185 | 4170 | 4185 | 4150 | 947 |
| 464 | 20240813 | 111300 | 1053259375 | 4170 | 4150 | 4175 | 4135 | 10285 |
| 465 | 20240813 | 111200 | 1010574930 | 4145 | 4180 | 4180 | 4145 | 2787 |
| 466 | 20240813 | 111100 | 998997520 | 4185 | 4210 | 4210 | 4185 | 1685 |
| 467 | 20240813 | 111000 | 991919145 | 4210 | 4255 | 4255 | 4190 | 5932 |
| 468 | 20240813 | 110900 | 966895405 | 4255 | 4275 | 4295 | 4245 | 5134 |
| 469 | 20240813 | 110800 | 944972655 | 4275 | 4290 | 4295 | 4260 | 4101 |
| 470 | 20240813 | 110700 | 927476770 | 4290 | 4300 | 4300 | 4260 | 3928 |
| 471 | 20240813 | 110600 | 910634935 | 4300 | 4265 | 4330 | 4265 | 4866 |
| 472 | 20240813 | 110500 | 889774570 | 4270 | 4325 | 4370 | 4270 | 19680 |
| 473 | 20240813 | 110400 | 804609170 | 4325 | 4315 | 4370 | 4280 | 22847 |
| 474 | 20240813 | 110300 | 705575190 | 4315 | 4250 | 4330 | 4220 | 22949 |
| 475 | 20240813 | 110200 | 606937710 | 4235 | 4175 | 4240 | 4175 | 5549 |
| 476 | 20240813 | 110100 | 583544900 | 4170 | 4180 | 4200 | 4170 | 963 |
| 477 | 20240813 | 110000 | 579510430 | 4170 | 4175 | 4175 | 4170 | 300 |
| 478 | 20240813 | 105900 | 578259375 | 4170 | 4170 | 4170 | 4170 | 50 |
| 479 | 20240813 | 105800 | 578050875 | 4165 | 4165 | 4165 | 4160 | 1032 |
| 480 | 20240813 | 105700 | 573756035 | 4165 | 4180 | 4180 | 4165 | 95 |
| 481 | 20240813 | 105600 | 573359620 | 4175 | 4175 | 4175 | 4175 | 24 |
| 482 | 20240813 | 105500 | 573259420 | 4205 | 4175 | 4205 | 4165 | 1106 |
| 483 | 20240813 | 105400 | 568645515 | 4210 | 4220 | 4220 | 4175 | 49 |
| 484 | 20240813 | 105300 | 568440525 | 4200 | 4195 | 4200 | 4195 | 1023 |
| 485 | 20240813 | 105200 | 564143930 | 4200 | 4185 | 4200 | 4165 | 433 |
| 486 | 20240813 | 105100 | 562328485 | 4185 | 4155 | 4190 | 4145 | 1787 |
| 487 | 20240813 | 105000 | 554898505 | 4145 | 4145 | 4155 | 4145 | 600 |
| 488 | 20240813 | 104900 | 552406195 | 4160 | 4120 | 4160 | 4120 | 2823 |
| 489 | 20240813 | 104800 | 540755220 | 4120 | 4105 | 4120 | 4100 | 508 |
| 490 | 20240813 | 104700 | 538667375 | 4095 | 4095 | 4120 | 4095 | 1653 |
| 491 | 20240813 | 104600 | 531877765 | 4115 | 4105 | 4115 | 4090 | 2688 |
| 492 | 20240813 | 104500 | 520865780 | 4105 | 4150 | 4150 | 4080 | 9728 |
| 493 | 20240813 | 104400 | 480805335 | 4150 | 4150 | 4170 | 4150 | 465 |
| 494 | 20240813 | 104300 | 478875415 | 4135 | 4170 | 4170 | 4130 | 17289 |
| 495 | 20240813 | 104200 | 407344140 | 4170 | 4200 | 4200 | 4150 | 3397 |
| 496 | 20240813 | 104100 | 393225235 | 4200 | 4285 | 4285 | 4150 | 18488 |
| 497 | 20240813 | 104000 | 315474955 | 4285 | 4285 | 4285 | 4275 | 554 |
| 498 | 20240813 | 103900 | 313102065 | 4285 | 4270 | 4285 | 4270 | 531 |
| 499 | 20240813 | 103800 | 310831205 | 4260 | 4260 | 4260 | 4260 | 0 |
| 500 | 20240813 | 103700 | 310831205 | 4260 | 4260 | 4260 | 4260 | 0 |
| 501 | 20240813 | 103600 | 310831205 | 4260 | 4260 | 4260 | 4260 | 597 |
| 502 | 20240813 | 103500 | 308287985 | 4260 | 4260 | 4260 | 4260 | 1 |
| 503 | 20240813 | 103400 | 308283725 | 4260 | 4260 | 4260 | 4260 | 1 |
| 504 | 20240813 | 103300 | 308279465 | 4260 | 4260 | 4260 | 4260 | 0 |
| 505 | 20240813 | 103200 | 308279465 | 4260 | 4260 | 4260 | 4260 | 0 |
| 506 | 20240813 | 103100 | 308279465 | 4260 | 4280 | 4280 | 4260 | 38 |
| 507 | 20240813 | 103000 | 308117465 | 4270 | 4270 | 4270 | 4270 | 6 |
| 508 | 20240813 | 102900 | 308091845 | 4280 | 4285 | 4285 | 4280 | 122 |
| 509 | 20240813 | 102800 | 307569185 | 4285 | 4265 | 4285 | 4265 | 153 |
| 510 | 20240813 | 102700 | 306913920 | 4265 | 4260 | 4265 | 4260 | 104 |
| 511 | 20240813 | 102600 | 306470380 | 4260 | 4260 | 4260 | 4260 | 0 |
| 512 | 20240813 | 102500 | 306470380 | 4260 | 4255 | 4260 | 4255 | 240 |
| 513 | 20240813 | 102400 | 305449115 | 4255 | 4255 | 4255 | 4255 | 0 |
| 514 | 20240813 | 102300 | 305449115 | 4255 | 4255 | 4255 | 4255 | 0 |
| 515 | 20240813 | 102200 | 305449115 | 4255 | 4255 | 4255 | 4255 | 147 |
| 516 | 20240813 | 102100 | 304823630 | 4255 | 4260 | 4260 | 4255 | 208 |
| 517 | 20240813 | 102000 | 303938580 | 4260 | 4260 | 4260 | 4260 | 285 |
| 518 | 20240813 | 101900 | 302724480 | 4245 | 4245 | 4245 | 4245 | 0 |
| 519 | 20240813 | 101800 | 302724480 | 4245 | 4245 | 4245 | 4245 | 155 |
| 520 | 20240813 | 101700 | 302066505 | 4245 | 4245 | 4250 | 4245 | 304 |
| 521 | 20240813 | 101600 | 300775205 | 4245 | 4250 | 4250 | 4245 | 242 |
| 522 | 20240813 | 101500 | 299747910 | 4245 | 4245 | 4245 | 4245 | 103 |
| 523 | 20240813 | 101400 | 299310675 | 4245 | 4245 | 4245 | 4245 | 1141 |
| 524 | 20240813 | 101300 | 294467130 | 4245 | 4245 | 4245 | 4245 | 0 |
| 525 | 20240813 | 101200 | 294467130 | 4245 | 4280 | 4280 | 4245 | 2720 |
| 526 | 20240813 | 101100 | 282888855 | 4265 | 4265 | 4265 | 4265 | 25 |
| 527 | 20240813 | 101000 | 282782230 | 4265 | 4265 | 4265 | 4265 | 103 |
| 528 | 20240813 | 100900 | 282342935 | 4265 | 4270 | 4270 | 4265 | 1399 |
| 529 | 20240813 | 100800 | 276375925 | 4270 | 4270 | 4270 | 4270 | 183 |
| 530 | 20240813 | 100700 | 275594515 | 4270 | 4270 | 4270 | 4270 | 50 |
| 531 | 20240813 | 100600 | 275381015 | 4285 | 4285 | 4285 | 4285 | 0 |
| 532 | 20240813 | 100500 | 275381015 | 4285 | 4270 | 4285 | 4270 | 110 |
| 533 | 20240813 | 100400 | 274910850 | 4265 | 4265 | 4265 | 4265 | 342 |
| 534 | 20240813 | 100300 | 273452220 | 4285 | 4265 | 4285 | 4265 | 30 |
| 535 | 20240813 | 100200 | 273324230 | 4265 | 4265 | 4265 | 4265 | 0 |
| 536 | 20240813 | 100100 | 273324230 | 4265 | 4265 | 4265 | 4265 | 38 |
| 537 | 20240813 | 100000 | 273162160 | 4265 | 4265 | 4265 | 4265 | 45 |
| 538 | 20240813 | 095900 | 272970235 | 4265 | 4265 | 4265 | 4265 | 34 |
| 539 | 20240813 | 095800 | 272825225 | 4265 | 4275 | 4275 | 4265 | 171 |
| 540 | 20240813 | 095700 | 272095830 | 4275 | 4280 | 4280 | 4275 | 410 |
| 541 | 20240813 | 095600 | 270342600 | 4290 | 4290 | 4290 | 4290 | 5 |
| 542 | 20240813 | 095500 | 270321150 | 4290 | 4290 | 4290 | 4290 | 254 |
| 543 | 20240813 | 095400 | 269231490 | 4310 | 4310 | 4310 | 4310 | 0 |
| 544 | 20240813 | 095300 | 269231490 | 4310 | 4310 | 4310 | 4310 | 0 |
| 545 | 20240813 | 095200 | 269231490 | 4310 | 4310 | 4310 | 4310 | 10 |
| 546 | 20240813 | 095100 | 269188390 | 4310 | 4310 | 4310 | 4310 | 5 |
| 547 | 20240813 | 095000 | 269166840 | 4245 | 4320 | 4320 | 4245 | 3242 |
| 548 | 20240813 | 094900 | 255312630 | 4320 | 4310 | 4320 | 4310 | 408 |
| 549 | 20240813 | 094800 | 253553920 | 4310 | 4310 | 4310 | 4305 | 453 |
| 550 | 20240813 | 094700 | 251602790 | 4310 | 4305 | 4320 | 4305 | 1399 |
| 551 | 20240813 | 094600 | 245571850 | 4305 | 4285 | 4305 | 4285 | 733 |
| 552 | 20240813 | 094500 | 242422020 | 4265 | 4265 | 4265 | 4265 | 0 |
| 553 | 20240813 | 094400 | 242422020 | 4265 | 4265 | 4265 | 4250 | 578 |
| 554 | 20240813 | 094300 | 239962625 | 4250 | 4250 | 4250 | 4250 | 331 |
| 555 | 20240813 | 094200 | 238555875 | 4250 | 4250 | 4250 | 4245 | 840 |
| 556 | 20240813 | 094100 | 234987755 | 4250 | 4250 | 4250 | 4250 | 1 |
| 557 | 20240813 | 094000 | 234983505 | 4250 | 4250 | 4250 | 4250 | 174 |
| 558 | 20240813 | 093900 | 234244005 | 4250 | 4250 | 4250 | 4250 | 1048 |
| 559 | 20240813 | 093800 | 229790005 | 4250 | 4250 | 4250 | 4250 | 321 |
| 560 | 20240813 | 093700 | 228425755 | 4245 | 4250 | 4250 | 4245 | 485 |
| 561 | 20240813 | 093600 | 226366005 | 4250 | 4250 | 4250 | 4250 | 78 |
| 562 | 20240813 | 093500 | 226034505 | 4250 | 4290 | 4290 | 4250 | 1765 |
| 563 | 20240813 | 093400 | 218526190 | 4295 | 4295 | 4295 | 4295 | 110 |
| 564 | 20240813 | 093300 | 218053740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 565 | 20240813 | 093200 | 218053740 | 4250 | 4295 | 4300 | 4250 | 188 |
| 566 | 20240813 | 093100 | 217250215 | 4295 | 4230 | 4310 | 4230 | 3036 |
| 567 | 20240813 | 093000 | 204219675 | 4230 | 4235 | 4235 | 4225 | 443 |
| 568 | 20240813 | 092900 | 202346620 | 4255 | 4260 | 4260 | 4235 | 4190 |
| 569 | 20240813 | 092800 | 184559585 | 4260 | 4270 | 4270 | 4260 | 562 |
| 570 | 20240813 | 092700 | 182163505 | 4270 | 4275 | 4275 | 4270 | 470 |
| 571 | 20240813 | 092600 | 180154780 | 4275 | 4275 | 4275 | 4275 | 200 |
| 572 | 20240813 | 092500 | 179299780 | 4275 | 4280 | 4285 | 4275 | 995 |
| 573 | 20240813 | 092400 | 175041380 | 4285 | 4285 | 4285 | 4280 | 616 |
| 574 | 20240813 | 092300 | 172404820 | 4290 | 4295 | 4295 | 4290 | 604 |
| 575 | 20240813 | 092200 | 169812475 | 4295 | 4295 | 4295 | 4295 | 201 |
| 576 | 20240813 | 092100 | 168949180 | 4295 | 4305 | 4310 | 4295 | 637 |
| 577 | 20240813 | 092000 | 166210120 | 4300 | 4310 | 4310 | 4300 | 58 |
| 578 | 20240813 | 091900 | 165960150 | 4325 | 4280 | 4325 | 4280 | 2252 |
| 579 | 20240813 | 091800 | 156286230 | 4280 | 4285 | 4285 | 4280 | 70 |
| 580 | 20240813 | 091700 | 155986590 | 4285 | 4290 | 4290 | 4285 | 659 |
| 581 | 20240813 | 091600 | 153159485 | 4290 | 4265 | 4290 | 4265 | 2716 |
| 582 | 20240813 | 091500 | 141560310 | 4265 | 4290 | 4290 | 4265 | 278 |
| 583 | 20240813 | 091400 | 140371420 | 4290 | 4290 | 4290 | 4290 | 669 |
| 584 | 20240813 | 091300 | 137501410 | 4290 | 4290 | 4290 | 4290 | 36 |
| 585 | 20240813 | 091200 | 137346970 | 4290 | 4255 | 4290 | 4255 | 1696 |
| 586 | 20240813 | 091100 | 130126890 | 4255 | 4255 | 4255 | 4255 | 33 |
| 587 | 20240813 | 091000 | 129986475 | 4255 | 4250 | 4255 | 4250 | 261 |
| 588 | 20240813 | 090900 | 128876505 | 4240 | 4250 | 4250 | 4240 | 55 |
| 589 | 20240813 | 090800 | 128643290 | 4235 | 4235 | 4240 | 4235 | 780 |
| 590 | 20240813 | 090700 | 125337155 | 4235 | 4255 | 4255 | 4235 | 3085 |
| 591 | 20240813 | 090600 | 112254500 | 4250 | 4270 | 4270 | 4250 | 2362 |
| 592 | 20240813 | 090500 | 102215280 | 4270 | 4235 | 4270 | 4230 | 4672 |
| 593 | 20240813 | 090400 | 82359490 | 4230 | 4245 | 4250 | 4230 | 1326 |
| 594 | 20240813 | 090300 | 76741155 | 4250 | 4265 | 4265 | 4250 | 1658 |
| 595 | 20240813 | 090200 | 69688345 | 4265 | 4295 | 4295 | 4265 | 3587 |
| 596 | 20240813 | 090100 | 54374940 | 4300 | 4295 | 4300 | 4260 | 10649 |
| 597 | 20240813 | 090000 | 8963380 | 4300 | 4255 | 4300 | 4255 | 1557 |