30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 191100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 3775 |
| 3 | 20240813 | 191000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20240813 | 190900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20240813 | 190800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20240813 | 190700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20240813 | 190600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20240813 | 190500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20240813 | 190400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20240813 | 190300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20240813 | 190200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20240813 | 190100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20240813 | 190000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20240813 | 185900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20240813 | 185800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20240813 | 185700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20240813 | 185600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20240813 | 185500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20240813 | 185400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20240813 | 185300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20240813 | 185200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20240813 | 185100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20240813 | 185000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20240813 | 184900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20240813 | 184800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20240813 | 184700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20240813 | 184600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20240813 | 184500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20240813 | 184400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20240813 | 184300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20240813 | 184200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20240813 | 184100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 3775 |
| 33 | 20240813 | 184000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20240813 | 183900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20240813 | 183800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20240813 | 183700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20240813 | 183600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20240813 | 183500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20240813 | 183400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20240813 | 183300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20240813 | 183200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20240813 | 183100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20240813 | 183000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20240813 | 182900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20240813 | 182800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20240813 | 182700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20240813 | 182600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20240813 | 182500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20240813 | 182400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20240813 | 182300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20240813 | 182200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20240813 | 182100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20240813 | 182000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20240813 | 181900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20240813 | 181800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20240813 | 181700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20240813 | 181600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20240813 | 181500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20240813 | 181400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20240813 | 181300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20240813 | 181200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20240813 | 181100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 3775 |
| 63 | 20240813 | 181000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20240813 | 180900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20240813 | 180800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20240813 | 180700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20240813 | 180600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20240813 | 180500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20240813 | 180400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20240813 | 180300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20240813 | 180200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20240813 | 180100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20240813 | 180000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20240813 | 175900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20240813 | 175800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20240813 | 175700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20240813 | 175600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20240813 | 175500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20240813 | 175400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20240813 | 175300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20240813 | 175200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20240813 | 175100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20240813 | 175000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20240813 | 174900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20240813 | 174800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20240813 | 174700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20240813 | 174600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20240813 | 174500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20240813 | 174400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20240813 | 174300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20240813 | 174200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20240813 | 174100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 3775 |
| 93 | 20240813 | 174000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20240813 | 173900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20240813 | 173800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20240813 | 173700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20240813 | 173600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20240813 | 173500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20240813 | 173400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20240813 | 173300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20240813 | 173200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20240813 | 173100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20240813 | 173000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20240813 | 172900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20240813 | 172800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20240813 | 172700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20240813 | 172600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20240813 | 172500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20240813 | 172400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20240813 | 172300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20240813 | 172200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20240813 | 172100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20240813 | 172000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20240813 | 171900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20240813 | 171800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20240813 | 171700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20240813 | 171600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20240813 | 171500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20240813 | 171400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20240813 | 171300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20240813 | 171200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20240813 | 171100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 3775 |
| 123 | 20240813 | 171000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20240813 | 170900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20240813 | 170800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20240813 | 170700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20240813 | 170600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20240813 | 170500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20240813 | 170400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20240813 | 170300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20240813 | 170200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20240813 | 170100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20240813 | 170000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20240813 | 165900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20240813 | 165800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20240813 | 165700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20240813 | 165600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20240813 | 165500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20240813 | 165400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20240813 | 165300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20240813 | 165200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20240813 | 165100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20240813 | 165000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20240813 | 164900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20240813 | 164800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20240813 | 164700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20240813 | 164600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20240813 | 164500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20240813 | 164400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20240813 | 164300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20240813 | 164200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20240813 | 164100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 3775 |
| 153 | 20240813 | 164000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20240813 | 163900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20240813 | 163800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20240813 | 163700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20240813 | 163600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20240813 | 163500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20240813 | 163400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20240813 | 163300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20240813 | 163200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20240813 | 163100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20240813 | 163000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20240813 | 162900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20240813 | 162800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20240813 | 162700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20240813 | 162600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20240813 | 162500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20240813 | 162400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20240813 | 162300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20240813 | 162200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20240813 | 162100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20240813 | 162000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20240813 | 161900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20240813 | 161800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20240813 | 161700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20240813 | 161600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20240813 | 161500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20240813 | 161400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20240813 | 161300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20240813 | 161200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20240813 | 161100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 3775 |
| 183 | 20240813 | 161000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20240813 | 160900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20240813 | 160800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20240813 | 160700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20240813 | 160600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20240813 | 160500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20240813 | 160400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20240813 | 160300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20240813 | 160200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20240813 | 160100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20240813 | 160000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20240813 | 155900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20240813 | 155800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20240813 | 155700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20240813 | 155600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20240813 | 155500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20240813 | 155400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20240813 | 155300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20240813 | 155200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20240813 | 155100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20240813 | 155000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20240813 | 154900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20240813 | 154800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20240813 | 154700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20240813 | 154600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20240813 | 154500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20240813 | 154400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20240813 | 154300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20240813 | 154200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20240813 | 154100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 3775 |
| 213 | 20240813 | 154000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20240813 | 153900 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20240813 | 153800 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20240813 | 153700 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20240813 | 153600 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20240813 | 153500 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20240813 | 153400 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20240813 | 153300 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20240813 | 153200 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20240813 | 153100 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20240813 | 153000 | 2125543935 | 3700 | 3700 | 3700 | 3700 | 3775 |
| 224 | 20240813 | 152900 | 2111576435 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20240813 | 152800 | 2111576435 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20240813 | 152700 | 2111576435 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20240813 | 152600 | 2111576435 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20240813 | 152500 | 2111576435 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20240813 | 152400 | 2111576435 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20240813 | 152300 | 2111576435 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20240813 | 152200 | 2111576435 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20240813 | 152100 | 2111576435 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20240813 | 152000 | 2111576435 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20240813 | 151900 | 2111576435 | 3700 | 3705 | 3710 | 3695 | 7578 |
| 235 | 20240813 | 151800 | 2083535510 | 3715 | 3700 | 3715 | 3700 | 57 |
| 236 | 20240813 | 151700 | 2083323770 | 3715 | 3715 | 3715 | 3715 | 71 |
| 237 | 20240813 | 151600 | 2083060005 | 3715 | 3715 | 3715 | 3700 | 4554 |
| 238 | 20240813 | 151500 | 2066209025 | 3705 | 3715 | 3715 | 3705 | 14 |
| 239 | 20240813 | 151400 | 2066157025 | 3715 | 3715 | 3715 | 3715 | 173 |
| 240 | 20240813 | 151300 | 2065514330 | 3700 | 3715 | 3715 | 3700 | 13515 |
| 241 | 20240813 | 151200 | 2015476715 | 3710 | 3710 | 3715 | 3710 | 724 |
| 242 | 20240813 | 151100 | 2012790550 | 3715 | 3720 | 3720 | 3715 | 1150 |
| 243 | 20240813 | 151000 | 2008518150 | 3720 | 3710 | 3720 | 3710 | 3443 |
| 244 | 20240813 | 150900 | 1995740190 | 3720 | 3715 | 3720 | 3715 | 6335 |
| 245 | 20240813 | 150800 | 1972205640 | 3715 | 3725 | 3730 | 3715 | 1046 |
| 246 | 20240813 | 150700 | 1968309275 | 3730 | 3730 | 3730 | 3730 | 0 |
| 247 | 20240813 | 150600 | 1968309275 | 3730 | 3730 | 3730 | 3730 | 1110 |
| 248 | 20240813 | 150500 | 1964168975 | 3735 | 3735 | 3735 | 3735 | 0 |
| 249 | 20240813 | 150400 | 1964168975 | 3735 | 3735 | 3735 | 3735 | 20 |
| 250 | 20240813 | 150300 | 1964094275 | 3735 | 3720 | 3735 | 3715 | 30 |
| 251 | 20240813 | 150200 | 1963982760 | 3715 | 3715 | 3715 | 3715 | 1385 |
| 252 | 20240813 | 150100 | 1958837485 | 3715 | 3715 | 3715 | 3715 | 10 |
| 253 | 20240813 | 150000 | 1958800335 | 3715 | 3725 | 3725 | 3715 | 1675 |
| 254 | 20240813 | 145900 | 1952575270 | 3730 | 3730 | 3730 | 3730 | 10 |
| 255 | 20240813 | 145800 | 1952537970 | 3740 | 3740 | 3740 | 3740 | 275 |
| 256 | 20240813 | 145700 | 1951509470 | 3740 | 3740 | 3740 | 3740 | 0 |
| 257 | 20240813 | 145600 | 1951509470 | 3740 | 3735 | 3740 | 3735 | 2790 |
| 258 | 20240813 | 145500 | 1941087185 | 3735 | 3730 | 3735 | 3730 | 590 |
| 259 | 20240813 | 145400 | 1938883635 | 3735 | 3730 | 3735 | 3730 | 17 |
| 260 | 20240813 | 145300 | 1938820155 | 3730 | 3730 | 3730 | 3730 | 19 |
| 261 | 20240813 | 145200 | 1938749285 | 3720 | 3720 | 3720 | 3720 | 0 |
| 262 | 20240813 | 145100 | 1938749285 | 3720 | 3720 | 3720 | 3720 | 0 |
| 263 | 20240813 | 145000 | 1938749285 | 3720 | 3720 | 3720 | 3720 | 0 |
| 264 | 20240813 | 144900 | 1938749285 | 3720 | 3720 | 3720 | 3720 | 0 |
| 265 | 20240813 | 144800 | 1938749285 | 3720 | 3735 | 3735 | 3720 | 24 |
| 266 | 20240813 | 144700 | 1938659860 | 3735 | 3720 | 3735 | 3720 | 71 |
| 267 | 20240813 | 144600 | 1938395695 | 3735 | 3735 | 3735 | 3735 | 3 |
| 268 | 20240813 | 144500 | 1938384490 | 3720 | 3740 | 3740 | 3720 | 1993 |
| 269 | 20240813 | 144400 | 1930968530 | 3745 | 3745 | 3745 | 3745 | 0 |
| 270 | 20240813 | 144300 | 1930968530 | 3745 | 3735 | 3745 | 3715 | 7941 |
| 271 | 20240813 | 144200 | 1901411285 | 3750 | 3745 | 3750 | 3730 | 3795 |
| 272 | 20240813 | 144100 | 1887212985 | 3745 | 3745 | 3745 | 3745 | 10 |
| 273 | 20240813 | 144000 | 1887175535 | 3745 | 3745 | 3745 | 3745 | 47 |
| 274 | 20240813 | 143900 | 1886999520 | 3745 | 3740 | 3745 | 3740 | 2028 |
| 275 | 20240813 | 143800 | 1879409775 | 3740 | 3735 | 3740 | 3735 | 730 |
| 276 | 20240813 | 143700 | 1876683075 | 3735 | 3735 | 3735 | 3735 | 0 |
| 277 | 20240813 | 143600 | 1876683075 | 3735 | 3735 | 3735 | 3735 | 23 |
| 278 | 20240813 | 143500 | 1876597170 | 3735 | 3740 | 3740 | 3735 | 505 |
| 279 | 20240813 | 143400 | 1874710975 | 3735 | 3735 | 3735 | 3735 | 326 |
| 280 | 20240813 | 143300 | 1873493365 | 3735 | 3735 | 3735 | 3735 | 200 |
| 281 | 20240813 | 143200 | 1872746365 | 3735 | 3735 | 3735 | 3735 | 981 |
| 282 | 20240813 | 143100 | 1869082330 | 3735 | 3735 | 3735 | 3735 | 284 |
| 283 | 20240813 | 143000 | 1868021590 | 3735 | 3735 | 3735 | 3735 | 56 |
| 284 | 20240813 | 142900 | 1867812430 | 3735 | 3740 | 3740 | 3735 | 387 |
| 285 | 20240813 | 142800 | 1866366905 | 3735 | 3735 | 3735 | 3735 | 0 |
| 286 | 20240813 | 142700 | 1866366905 | 3735 | 3735 | 3735 | 3735 | 1 |
| 287 | 20240813 | 142600 | 1866363170 | 3735 | 3735 | 3735 | 3735 | 3 |
| 288 | 20240813 | 142500 | 1866351965 | 3745 | 3730 | 3745 | 3730 | 56 |
| 289 | 20240813 | 142400 | 1866142995 | 3730 | 3730 | 3730 | 3730 | 0 |
| 290 | 20240813 | 142300 | 1866142995 | 3730 | 3730 | 3730 | 3730 | 20 |
| 291 | 20240813 | 142200 | 1866068395 | 3730 | 3735 | 3735 | 3730 | 333 |
| 292 | 20240813 | 142100 | 1864825955 | 3735 | 3735 | 3735 | 3735 | 5 |
| 293 | 20240813 | 142000 | 1864807280 | 3745 | 3745 | 3745 | 3745 | 0 |
| 294 | 20240813 | 141900 | 1864807280 | 3745 | 3745 | 3745 | 3745 | 2 |
| 295 | 20240813 | 141800 | 1864799790 | 3745 | 3750 | 3750 | 3745 | 22 |
| 296 | 20240813 | 141700 | 1864717340 | 3740 | 3735 | 3740 | 3735 | 129 |
| 297 | 20240813 | 141600 | 1864234900 | 3750 | 3750 | 3750 | 3750 | 27 |
| 298 | 20240813 | 141500 | 1864133650 | 3755 | 3755 | 3755 | 3755 | 0 |
| 299 | 20240813 | 141400 | 1864133650 | 3755 | 3755 | 3755 | 3755 | 0 |
| 300 | 20240813 | 141300 | 1864133650 | 3755 | 3755 | 3755 | 3755 | 1 |
| 301 | 20240813 | 141200 | 1864129895 | 3755 | 3755 | 3755 | 3735 | 4007 |
| 302 | 20240813 | 141100 | 1849163610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 303 | 20240813 | 141000 | 1849163610 | 3735 | 3735 | 3735 | 3735 | 1 |
| 304 | 20240813 | 140900 | 1849159875 | 3740 | 3745 | 3745 | 3740 | 5001 |
| 305 | 20240813 | 140800 | 1830452685 | 3755 | 3755 | 3755 | 3755 | 1 |
| 306 | 20240813 | 140700 | 1830448930 | 3735 | 3735 | 3735 | 3735 | 0 |
| 307 | 20240813 | 140600 | 1830448930 | 3735 | 3740 | 3740 | 3735 | 2238 |
| 308 | 20240813 | 140500 | 1822083810 | 3740 | 3740 | 3740 | 3740 | 0 |
| 309 | 20240813 | 140400 | 1822083810 | 3740 | 3740 | 3740 | 3740 | 22 |
| 310 | 20240813 | 140300 | 1822001530 | 3740 | 3740 | 3740 | 3740 | 25 |
| 311 | 20240813 | 140200 | 1821908030 | 3740 | 3740 | 3740 | 3740 | 2208 |
| 312 | 20240813 | 140100 | 1813650110 | 3745 | 3745 | 3745 | 3745 | 1023 |
| 313 | 20240813 | 140000 | 1809818975 | 3745 | 3750 | 3755 | 3745 | 1932 |
| 314 | 20240813 | 135900 | 1802574520 | 3755 | 3755 | 3755 | 3755 | 0 |
| 315 | 20240813 | 135800 | 1802574520 | 3755 | 3755 | 3755 | 3755 | 100 |
| 316 | 20240813 | 135700 | 1802199020 | 3760 | 3760 | 3760 | 3760 | 155 |
| 317 | 20240813 | 135600 | 1801616220 | 3760 | 3760 | 3760 | 3750 | 715 |
| 318 | 20240813 | 135500 | 1798929220 | 3760 | 3760 | 3760 | 3760 | 9 |
| 319 | 20240813 | 135400 | 1798895380 | 3760 | 3755 | 3760 | 3755 | 317 |
| 320 | 20240813 | 135300 | 1797705015 | 3755 | 3755 | 3760 | 3755 | 302 |
| 321 | 20240813 | 135200 | 1796570875 | 3755 | 3755 | 3755 | 3755 | 252 |
| 322 | 20240813 | 135100 | 1795624615 | 3755 | 3750 | 3755 | 3750 | 199 |
| 323 | 20240813 | 135000 | 1794877480 | 3750 | 3750 | 3750 | 3750 | 109 |
| 324 | 20240813 | 134900 | 1794468730 | 3750 | 3750 | 3750 | 3750 | 2 |
| 325 | 20240813 | 134800 | 1794461230 | 3750 | 3750 | 3750 | 3750 | 300 |
| 326 | 20240813 | 134700 | 1793336230 | 3745 | 3745 | 3745 | 3745 | 1185 |
| 327 | 20240813 | 134600 | 1788898405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 328 | 20240813 | 134500 | 1788898405 | 3745 | 3740 | 3745 | 3735 | 1230 |
| 329 | 20240813 | 134400 | 1784299535 | 3735 | 3735 | 3735 | 3735 | 2706 |
| 330 | 20240813 | 134300 | 1774192625 | 3730 | 3730 | 3730 | 3730 | 297 |
| 331 | 20240813 | 134200 | 1773084815 | 3730 | 3730 | 3730 | 3730 | 41 |
| 332 | 20240813 | 134100 | 1772931885 | 3730 | 3730 | 3730 | 3730 | 141 |
| 333 | 20240813 | 134000 | 1772405955 | 3730 | 3730 | 3730 | 3730 | 3 |
| 334 | 20240813 | 133900 | 1772394765 | 3730 | 3735 | 3735 | 3730 | 516 |
| 335 | 20240813 | 133800 | 1770470035 | 3730 | 3730 | 3730 | 3730 | 26 |
| 336 | 20240813 | 133700 | 1770373055 | 3730 | 3730 | 3730 | 3730 | 41 |
| 337 | 20240813 | 133600 | 1770220125 | 3730 | 3730 | 3730 | 3730 | 287 |
| 338 | 20240813 | 133500 | 1769149615 | 3735 | 3730 | 3735 | 3730 | 57 |
| 339 | 20240813 | 133400 | 1768936980 | 3735 | 3735 | 3735 | 3735 | 11 |
| 340 | 20240813 | 133300 | 1768895895 | 3735 | 3735 | 3735 | 3735 | 500 |
| 341 | 20240813 | 133200 | 1767028395 | 3735 | 3730 | 3735 | 3730 | 342 |
| 342 | 20240813 | 133100 | 1765752435 | 3730 | 3725 | 3730 | 3725 | 28 |
| 343 | 20240813 | 133000 | 1765648095 | 3725 | 3725 | 3725 | 3725 | 0 |
| 344 | 20240813 | 132900 | 1765648095 | 3725 | 3725 | 3725 | 3725 | 2000 |
| 345 | 20240813 | 132800 | 1758198095 | 3725 | 3725 | 3725 | 3725 | 10 |
| 346 | 20240813 | 132700 | 1758160845 | 3725 | 3725 | 3725 | 3725 | 6 |
| 347 | 20240813 | 132600 | 1758138495 | 3725 | 3725 | 3725 | 3725 | 109 |
| 348 | 20240813 | 132500 | 1757732470 | 3715 | 3720 | 3730 | 3715 | 2942 |
| 349 | 20240813 | 132400 | 1746786935 | 3735 | 3735 | 3735 | 3735 | 0 |
| 350 | 20240813 | 132300 | 1746786935 | 3735 | 3720 | 3735 | 3720 | 145 |
| 351 | 20240813 | 132200 | 1746246515 | 3720 | 3715 | 3720 | 3715 | 94 |
| 352 | 20240813 | 132100 | 1745897280 | 3715 | 3715 | 3715 | 3715 | 190 |
| 353 | 20240813 | 132000 | 1745191430 | 3715 | 3715 | 3715 | 3715 | 10 |
| 354 | 20240813 | 131900 | 1745154280 | 3715 | 3730 | 3730 | 3715 | 72 |
| 355 | 20240813 | 131800 | 1744886370 | 3730 | 3730 | 3730 | 3725 | 1333 |
| 356 | 20240813 | 131700 | 1739919280 | 3740 | 3740 | 3740 | 3740 | 0 |
| 357 | 20240813 | 131600 | 1739919280 | 3740 | 3740 | 3740 | 3740 | 110 |
| 358 | 20240813 | 131500 | 1739507880 | 3740 | 3735 | 3740 | 3735 | 905 |
| 359 | 20240813 | 131400 | 1736124505 | 3735 | 3730 | 3735 | 3730 | 30 |
| 360 | 20240813 | 131300 | 1736012580 | 3730 | 3730 | 3730 | 3730 | 480 |
| 361 | 20240813 | 131200 | 1734222180 | 3730 | 3730 | 3730 | 3720 | 1267 |
| 362 | 20240813 | 131100 | 1729496790 | 3730 | 3730 | 3730 | 3730 | 50 |
| 363 | 20240813 | 131000 | 1729310290 | 3730 | 3730 | 3730 | 3730 | 1 |
| 364 | 20240813 | 130900 | 1729306560 | 3720 | 3720 | 3720 | 3720 | 100 |
| 365 | 20240813 | 130800 | 1728934560 | 3720 | 3720 | 3720 | 3720 | 956 |
| 366 | 20240813 | 130700 | 1725378240 | 3720 | 3720 | 3720 | 3720 | 393 |
| 367 | 20240813 | 130600 | 1723916280 | 3710 | 3710 | 3710 | 3710 | 0 |
| 368 | 20240813 | 130500 | 1723916280 | 3710 | 3715 | 3720 | 3710 | 228 |
| 369 | 20240813 | 130400 | 1723069390 | 3715 | 3720 | 3720 | 3715 | 2436 |
| 370 | 20240813 | 130300 | 1714014400 | 3720 | 3720 | 3720 | 3720 | 0 |
| 371 | 20240813 | 130200 | 1714014400 | 3720 | 3715 | 3720 | 3715 | 325 |
| 372 | 20240813 | 130100 | 1712805450 | 3730 | 3715 | 3730 | 3715 | 106 |
| 373 | 20240813 | 130000 | 1712411645 | 3715 | 3715 | 3715 | 3715 | 5 |
| 374 | 20240813 | 125900 | 1712393070 | 3710 | 3710 | 3710 | 3710 | 775 |
| 375 | 20240813 | 125800 | 1709517820 | 3710 | 3715 | 3715 | 3710 | 806 |
| 376 | 20240813 | 125700 | 1706527460 | 3710 | 3715 | 3715 | 3710 | 2186 |
| 377 | 20240813 | 125600 | 1698417365 | 3715 | 3715 | 3715 | 3715 | 263 |
| 378 | 20240813 | 125500 | 1697440320 | 3715 | 3715 | 3715 | 3715 | 20 |
| 379 | 20240813 | 125400 | 1697366020 | 3715 | 3715 | 3715 | 3710 | 789 |
| 380 | 20240813 | 125300 | 1694436385 | 3715 | 3715 | 3715 | 3715 | 1010 |
| 381 | 20240813 | 125200 | 1690684235 | 3715 | 3710 | 3715 | 3710 | 101 |
| 382 | 20240813 | 125100 | 1690309520 | 3710 | 3715 | 3715 | 3710 | 43 |
| 383 | 20240813 | 125000 | 1690149975 | 3710 | 3725 | 3725 | 3710 | 2660 |
| 384 | 20240813 | 124900 | 1680248335 | 3730 | 3730 | 3730 | 3730 | 512 |
| 385 | 20240813 | 124800 | 1678338575 | 3740 | 3740 | 3740 | 3740 | 12 |
| 386 | 20240813 | 124700 | 1678293695 | 3740 | 3735 | 3740 | 3735 | 270 |
| 387 | 20240813 | 124600 | 1677285230 | 3740 | 3740 | 3740 | 3740 | 7 |
| 388 | 20240813 | 124500 | 1677259050 | 3735 | 3735 | 3735 | 3735 | 0 |
| 389 | 20240813 | 124400 | 1677259050 | 3735 | 3735 | 3735 | 3735 | 0 |
| 390 | 20240813 | 124300 | 1677259050 | 3735 | 3740 | 3740 | 3735 | 1465 |
| 391 | 20240813 | 124200 | 1671785450 | 3740 | 3740 | 3740 | 3735 | 522 |
| 392 | 20240813 | 124100 | 1669835770 | 3740 | 3740 | 3740 | 3740 | 200 |
| 393 | 20240813 | 124000 | 1669087770 | 3745 | 3745 | 3745 | 3745 | 0 |
| 394 | 20240813 | 123900 | 1669087770 | 3745 | 3745 | 3745 | 3745 | 0 |
| 395 | 20240813 | 123800 | 1669087770 | 3745 | 3740 | 3745 | 3740 | 101 |
| 396 | 20240813 | 123700 | 1668710025 | 3745 | 3740 | 3745 | 3740 | 101 |
| 397 | 20240813 | 123600 | 1668332280 | 3740 | 3745 | 3745 | 3740 | 359 |
| 398 | 20240813 | 123500 | 1666989600 | 3740 | 3740 | 3745 | 3740 | 74 |
| 399 | 20240813 | 123400 | 1666712820 | 3740 | 3745 | 3745 | 3730 | 26 |
| 400 | 20240813 | 123300 | 1666615545 | 3730 | 3730 | 3730 | 3730 | 440 |
| 401 | 20240813 | 123200 | 1664974345 | 3725 | 3730 | 3730 | 3725 | 1948 |
| 402 | 20240813 | 123100 | 1657708415 | 3735 | 3735 | 3735 | 3735 | 1290 |
| 403 | 20240813 | 123000 | 1652890265 | 3745 | 3745 | 3745 | 3745 | 8 |
| 404 | 20240813 | 122900 | 1652860305 | 3735 | 3725 | 3735 | 3725 | 6007 |
| 405 | 20240813 | 122800 | 1630443810 | 3725 | 3720 | 3725 | 3720 | 2617 |
| 406 | 20240813 | 122700 | 1620697685 | 3715 | 3720 | 3720 | 3715 | 15 |
| 407 | 20240813 | 122600 | 1620641910 | 3720 | 3720 | 3720 | 3720 | 610 |
| 408 | 20240813 | 122500 | 1618372710 | 3720 | 3720 | 3720 | 3720 | 289 |
| 409 | 20240813 | 122400 | 1617297630 | 3720 | 3720 | 3720 | 3720 | 4459 |
| 410 | 20240813 | 122300 | 1600710150 | 3720 | 3720 | 3720 | 3720 | 0 |
| 411 | 20240813 | 122200 | 1600710150 | 3720 | 3720 | 3720 | 3720 | 478 |
| 412 | 20240813 | 122100 | 1598931990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 413 | 20240813 | 122000 | 1598931990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 414 | 20240813 | 121900 | 1598931990 | 3720 | 3720 | 3720 | 3720 | 3000 |
| 415 | 20240813 | 121800 | 1587771990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 416 | 20240813 | 121700 | 1587771990 | 3720 | 3720 | 3720 | 3720 | 3522 |
| 417 | 20240813 | 121600 | 1574670150 | 3710 | 3710 | 3710 | 3710 | 1500 |
| 418 | 20240813 | 121500 | 1569105150 | 3710 | 3720 | 3720 | 3710 | 260 |
| 419 | 20240813 | 121400 | 1568140450 | 3720 | 3715 | 3720 | 3715 | 106 |
| 420 | 20240813 | 121300 | 1567746630 | 3710 | 3710 | 3710 | 3710 | 2005 |
| 421 | 20240813 | 121200 | 1560308080 | 3705 | 3705 | 3705 | 3705 | 27 |
| 422 | 20240813 | 121100 | 1560208045 | 3705 | 3705 | 3705 | 3705 | 40 |
| 423 | 20240813 | 121000 | 1560059845 | 3720 | 3715 | 3720 | 3715 | 1001 |
| 424 | 20240813 | 120900 | 1556338455 | 3715 | 3705 | 3715 | 3705 | 350 |
| 425 | 20240813 | 120800 | 1555038705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 426 | 20240813 | 120700 | 1555038705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 427 | 20240813 | 120600 | 1555038705 | 3705 | 3710 | 3710 | 3705 | 767 |
| 428 | 20240813 | 120500 | 1552196220 | 3710 | 3710 | 3715 | 3710 | 292 |
| 429 | 20240813 | 120400 | 1551112875 | 3710 | 3710 | 3710 | 3710 | 1008 |
| 430 | 20240813 | 120300 | 1547373195 | 3710 | 3710 | 3710 | 3710 | 0 |
| 431 | 20240813 | 120200 | 1547373195 | 3710 | 3710 | 3710 | 3710 | 3 |
| 432 | 20240813 | 120100 | 1547362065 | 3710 | 3710 | 3710 | 3710 | 10 |
| 433 | 20240813 | 120000 | 1547324965 | 3710 | 3710 | 3710 | 3710 | 150 |
| 434 | 20240813 | 115900 | 1546768465 | 3710 | 3700 | 3710 | 3700 | 1262 |
| 435 | 20240813 | 115800 | 1542091215 | 3690 | 3690 | 3690 | 3690 | 0 |
| 436 | 20240813 | 115700 | 1542091215 | 3690 | 3690 | 3710 | 3690 | 5876 |
| 437 | 20240813 | 115600 | 1520398595 | 3690 | 3690 | 3710 | 3690 | 409 |
| 438 | 20240813 | 115500 | 1518889365 | 3690 | 3695 | 3695 | 3690 | 2097 |
| 439 | 20240813 | 115400 | 1511141285 | 3695 | 3695 | 3695 | 3695 | 5 |
| 440 | 20240813 | 115300 | 1511122810 | 3690 | 3700 | 3700 | 3690 | 2003 |
| 441 | 20240813 | 115200 | 1503731710 | 3700 | 3700 | 3700 | 3700 | 0 |
| 442 | 20240813 | 115100 | 1503731710 | 3700 | 3700 | 3700 | 3695 | 1511 |
| 443 | 20240813 | 115000 | 1498141665 | 3700 | 3700 | 3700 | 3700 | 0 |
| 444 | 20240813 | 114900 | 1498141665 | 3700 | 3700 | 3700 | 3700 | 0 |
| 445 | 20240813 | 114800 | 1498141665 | 3700 | 3710 | 3710 | 3700 | 2062 |
| 446 | 20240813 | 114700 | 1490511795 | 3710 | 3710 | 3710 | 3710 | 268 |
| 447 | 20240813 | 114600 | 1489517515 | 3710 | 3710 | 3710 | 3710 | 167 |
| 448 | 20240813 | 114500 | 1488897945 | 3710 | 3715 | 3715 | 3710 | 32 |
| 449 | 20240813 | 114400 | 1488779220 | 3710 | 3710 | 3710 | 3710 | 300 |
| 450 | 20240813 | 114300 | 1487666220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 451 | 20240813 | 114200 | 1487666220 | 3710 | 3710 | 3710 | 3710 | 1005 |
| 452 | 20240813 | 114100 | 1483937670 | 3710 | 3710 | 3710 | 3710 | 303 |
| 453 | 20240813 | 114000 | 1482813540 | 3710 | 3710 | 3710 | 3710 | 7 |
| 454 | 20240813 | 113900 | 1482787570 | 3695 | 3695 | 3695 | 3695 | 4 |
| 455 | 20240813 | 113800 | 1482772790 | 3695 | 3695 | 3695 | 3695 | 110 |
| 456 | 20240813 | 113700 | 1482366340 | 3695 | 3695 | 3695 | 3695 | 90 |
| 457 | 20240813 | 113600 | 1482033790 | 3695 | 3695 | 3695 | 3695 | 280 |
| 458 | 20240813 | 113500 | 1480999190 | 3690 | 3690 | 3690 | 3690 | 2220 |
| 459 | 20240813 | 113400 | 1472807390 | 3690 | 3690 | 3690 | 3690 | 10 |
| 460 | 20240813 | 113300 | 1472770490 | 3690 | 3690 | 3690 | 3690 | 0 |
| 461 | 20240813 | 113200 | 1472770490 | 3690 | 3680 | 3690 | 3680 | 1100 |
| 462 | 20240813 | 113100 | 1468719490 | 3680 | 3680 | 3680 | 3680 | 0 |
| 463 | 20240813 | 113000 | 1468719490 | 3680 | 3680 | 3680 | 3680 | 7069 |
| 464 | 20240813 | 112900 | 1442705570 | 3680 | 3685 | 3685 | 3680 | 1548 |
| 465 | 20240813 | 112800 | 1437007425 | 3685 | 3695 | 3695 | 3685 | 120 |
| 466 | 20240813 | 112700 | 1436565125 | 3685 | 3685 | 3685 | 3685 | 870 |
| 467 | 20240813 | 112600 | 1433359175 | 3685 | 3695 | 3695 | 3685 | 4425 |
| 468 | 20240813 | 112500 | 1417040040 | 3700 | 3705 | 3705 | 3700 | 253 |
| 469 | 20240813 | 112400 | 1416102830 | 3705 | 3720 | 3720 | 3700 | 1456 |
| 470 | 20240813 | 112300 | 1410714380 | 3705 | 3730 | 3730 | 3700 | 1432 |
| 471 | 20240813 | 112200 | 1405408685 | 3730 | 3730 | 3730 | 3730 | 1050 |
| 472 | 20240813 | 112100 | 1401492185 | 3740 | 3740 | 3740 | 3740 | 300 |
| 473 | 20240813 | 112000 | 1400370185 | 3740 | 3725 | 3740 | 3710 | 5842 |
| 474 | 20240813 | 111900 | 1378601330 | 3725 | 3725 | 3725 | 3710 | 5308 |
| 475 | 20240813 | 111800 | 1358904030 | 3725 | 3720 | 3725 | 3720 | 729 |
| 476 | 20240813 | 111700 | 1356192145 | 3705 | 3715 | 3720 | 3705 | 498 |
| 477 | 20240813 | 111600 | 1354341955 | 3715 | 3705 | 3715 | 3705 | 614 |
| 478 | 20240813 | 111500 | 1352066945 | 3705 | 3705 | 3705 | 3705 | 3 |
| 479 | 20240813 | 111400 | 1352055830 | 3700 | 3700 | 3700 | 3700 | 912 |
| 480 | 20240813 | 111300 | 1348681430 | 3700 | 3705 | 3705 | 3700 | 51 |
| 481 | 20240813 | 111200 | 1348492675 | 3705 | 3705 | 3705 | 3705 | 339 |
| 482 | 20240813 | 111100 | 1347236680 | 3705 | 3705 | 3705 | 3705 | 155 |
| 483 | 20240813 | 111000 | 1346662405 | 3705 | 3700 | 3705 | 3700 | 721 |
| 484 | 20240813 | 110900 | 1343994655 | 3685 | 3685 | 3685 | 3685 | 0 |
| 485 | 20240813 | 110800 | 1343994655 | 3685 | 3685 | 3685 | 3680 | 3940 |
| 486 | 20240813 | 110700 | 1329490415 | 3710 | 3715 | 3715 | 3690 | 3562 |
| 487 | 20240813 | 110600 | 1316343020 | 3715 | 3715 | 3715 | 3715 | 59 |
| 488 | 20240813 | 110500 | 1316123835 | 3715 | 3715 | 3715 | 3715 | 0 |
| 489 | 20240813 | 110400 | 1316123835 | 3715 | 3715 | 3715 | 3715 | 0 |
| 490 | 20240813 | 110300 | 1316123835 | 3715 | 3715 | 3715 | 3695 | 35 |
| 491 | 20240813 | 110200 | 1315993850 | 3715 | 3715 | 3715 | 3715 | 223 |
| 492 | 20240813 | 110100 | 1315165405 | 3715 | 3690 | 3715 | 3690 | 218 |
| 493 | 20240813 | 110000 | 1314357960 | 3680 | 3680 | 3680 | 3680 | 1055 |
| 494 | 20240813 | 105900 | 1310475560 | 3680 | 3685 | 3685 | 3680 | 227 |
| 495 | 20240813 | 105800 | 1309639295 | 3685 | 3690 | 3690 | 3685 | 1028 |
| 496 | 20240813 | 105700 | 1305846035 | 3690 | 3690 | 3690 | 3690 | 0 |
| 497 | 20240813 | 105600 | 1305846035 | 3690 | 3690 | 3690 | 3690 | 744 |
| 498 | 20240813 | 105500 | 1303100675 | 3690 | 3715 | 3715 | 3690 | 1501 |
| 499 | 20240813 | 105400 | 1297549460 | 3690 | 3690 | 3690 | 3690 | 16 |
| 500 | 20240813 | 105300 | 1297490420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 501 | 20240813 | 105200 | 1297490420 | 3690 | 3715 | 3715 | 3690 | 532 |
| 502 | 20240813 | 105100 | 1295526715 | 3715 | 3715 | 3715 | 3715 | 5 |
| 503 | 20240813 | 105000 | 1295508140 | 3725 | 3725 | 3725 | 3725 | 826 |
| 504 | 20240813 | 104900 | 1292431290 | 3725 | 3725 | 3725 | 3725 | 0 |
| 505 | 20240813 | 104800 | 1292431290 | 3725 | 3700 | 3725 | 3700 | 3420 |
| 506 | 20240813 | 104700 | 1279741730 | 3700 | 3700 | 3700 | 3700 | 3760 |
| 507 | 20240813 | 104600 | 1265829730 | 3700 | 3700 | 3700 | 3700 | 91 |
| 508 | 20240813 | 104500 | 1265493030 | 3680 | 3700 | 3700 | 3680 | 272 |
| 509 | 20240813 | 104400 | 1264492050 | 3680 | 3680 | 3680 | 3680 | 0 |
| 510 | 20240813 | 104300 | 1264492050 | 3680 | 3680 | 3680 | 3680 | 1000 |
| 511 | 20240813 | 104200 | 1260812050 | 3680 | 3700 | 3700 | 3680 | 24 |
| 512 | 20240813 | 104100 | 1260723270 | 3675 | 3700 | 3705 | 3660 | 16350 |
| 513 | 20240813 | 104000 | 1200648575 | 3720 | 3720 | 3720 | 3720 | 1 |
| 514 | 20240813 | 103900 | 1200644855 | 3705 | 3705 | 3705 | 3705 | 200 |
| 515 | 20240813 | 103800 | 1199903855 | 3740 | 3720 | 3740 | 3700 | 1880 |
| 516 | 20240813 | 103700 | 1192937265 | 3720 | 3710 | 3720 | 3710 | 81 |
| 517 | 20240813 | 103600 | 1192636285 | 3710 | 3710 | 3710 | 3700 | 866 |
| 518 | 20240813 | 103500 | 1189430085 | 3710 | 3710 | 3710 | 3710 | 13 |
| 519 | 20240813 | 103400 | 1189381855 | 3710 | 3710 | 3710 | 3710 | 0 |
| 520 | 20240813 | 103300 | 1189381855 | 3710 | 3710 | 3710 | 3710 | 0 |
| 521 | 20240813 | 103200 | 1189381855 | 3710 | 3720 | 3720 | 3710 | 42 |
| 522 | 20240813 | 103100 | 1189225625 | 3715 | 3685 | 3715 | 3685 | 4002 |
| 523 | 20240813 | 103000 | 1174372935 | 3700 | 3685 | 3700 | 3685 | 460 |
| 524 | 20240813 | 102900 | 1172672805 | 3685 | 3680 | 3700 | 3680 | 141 |
| 525 | 20240813 | 102800 | 1172153855 | 3680 | 3685 | 3685 | 3680 | 200 |
| 526 | 20240813 | 102700 | 1171417845 | 3675 | 3685 | 3715 | 3675 | 7512 |
| 527 | 20240813 | 102600 | 1143757820 | 3685 | 3685 | 3685 | 3685 | 125 |
| 528 | 20240813 | 102500 | 1143297195 | 3685 | 3685 | 3685 | 3685 | 185 |
| 529 | 20240813 | 102400 | 1142615470 | 3685 | 3685 | 3685 | 3685 | 10 |
| 530 | 20240813 | 102300 | 1142578620 | 3685 | 3690 | 3690 | 3685 | 3940 |
| 531 | 20240813 | 102200 | 1128049650 | 3690 | 3700 | 3700 | 3690 | 3587 |
| 532 | 20240813 | 102100 | 1114792885 | 3700 | 3715 | 3715 | 3700 | 248 |
| 533 | 20240813 | 102000 | 1113875270 | 3700 | 3700 | 3700 | 3700 | 83 |
| 534 | 20240813 | 101900 | 1113568170 | 3695 | 3700 | 3700 | 3695 | 2467 |
| 535 | 20240813 | 101800 | 1104442710 | 3705 | 3705 | 3705 | 3705 | 927 |
| 536 | 20240813 | 101700 | 1101008175 | 3700 | 3700 | 3700 | 3695 | 1028 |
| 537 | 20240813 | 101600 | 1097206060 | 3695 | 3695 | 3695 | 3695 | 202 |
| 538 | 20240813 | 101500 | 1096459670 | 3695 | 3695 | 3695 | 3695 | 1052 |
| 539 | 20240813 | 101400 | 1092572530 | 3700 | 3700 | 3700 | 3700 | 46 |
| 540 | 20240813 | 101300 | 1092402330 | 3700 | 3700 | 3700 | 3700 | 972 |
| 541 | 20240813 | 101200 | 1088805930 | 3690 | 3690 | 3690 | 3690 | 958 |
| 542 | 20240813 | 101100 | 1085270910 | 3685 | 3685 | 3685 | 3685 | 3001 |
| 543 | 20240813 | 101000 | 1074212225 | 3685 | 3690 | 3690 | 3685 | 5576 |
| 544 | 20240813 | 100900 | 1053663230 | 3690 | 3690 | 3690 | 3690 | 1640 |
| 545 | 20240813 | 100800 | 1047611630 | 3700 | 3700 | 3700 | 3690 | 547 |
| 546 | 20240813 | 100700 | 1045592410 | 3705 | 3705 | 3705 | 3690 | 25066 |
| 547 | 20240813 | 100600 | 952988780 | 3710 | 3710 | 3710 | 3710 | 133 |
| 548 | 20240813 | 100500 | 952495350 | 3710 | 3710 | 3710 | 3710 | 0 |
| 549 | 20240813 | 100400 | 952495350 | 3710 | 3705 | 3710 | 3705 | 1718 |
| 550 | 20240813 | 100300 | 946123430 | 3715 | 3715 | 3715 | 3715 | 0 |
| 551 | 20240813 | 100200 | 946123430 | 3715 | 3720 | 3720 | 3700 | 25014 |
| 552 | 20240813 | 100100 | 853393195 | 3720 | 3720 | 3720 | 3720 | 108 |
| 553 | 20240813 | 100000 | 852991435 | 3720 | 3740 | 3745 | 3720 | 3082 |
| 554 | 20240813 | 095900 | 841510985 | 3725 | 3740 | 3740 | 3725 | 256 |
| 555 | 20240813 | 095800 | 840557280 | 3740 | 3730 | 3740 | 3725 | 1857 |
| 556 | 20240813 | 095700 | 833629980 | 3735 | 3740 | 3740 | 3735 | 336 |
| 557 | 20240813 | 095600 | 832373840 | 3730 | 3730 | 3730 | 3730 | 0 |
| 558 | 20240813 | 095500 | 832373840 | 3730 | 3730 | 3730 | 3730 | 2375 |
| 559 | 20240813 | 095400 | 823515090 | 3735 | 3745 | 3745 | 3735 | 911 |
| 560 | 20240813 | 095300 | 820108715 | 3745 | 3740 | 3745 | 3735 | 1340 |
| 561 | 20240813 | 095200 | 815094000 | 3745 | 3740 | 3745 | 3740 | 751 |
| 562 | 20240813 | 095100 | 812285195 | 3735 | 3740 | 3740 | 3735 | 51 |
| 563 | 20240813 | 095000 | 812094705 | 3740 | 3740 | 3740 | 3740 | 60 |
| 564 | 20240813 | 094900 | 811870305 | 3740 | 3740 | 3740 | 3725 | 3199 |
| 565 | 20240813 | 094800 | 799940375 | 3740 | 3740 | 3740 | 3740 | 323 |
| 566 | 20240813 | 094700 | 798732355 | 3735 | 3730 | 3735 | 3730 | 626 |
| 567 | 20240813 | 094600 | 796396975 | 3730 | 3710 | 3730 | 3710 | 11350 |
| 568 | 20240813 | 094500 | 754239200 | 3705 | 3705 | 3705 | 3705 | 3357 |
| 569 | 20240813 | 094400 | 741801515 | 3710 | 3710 | 3710 | 3710 | 319 |
| 570 | 20240813 | 094300 | 740618025 | 3715 | 3715 | 3715 | 3715 | 7 |
| 571 | 20240813 | 094200 | 740592020 | 3715 | 3700 | 3715 | 3700 | 62 |
| 572 | 20240813 | 094100 | 740361750 | 3700 | 3720 | 3720 | 3700 | 234 |
| 573 | 20240813 | 094000 | 739493215 | 3700 | 3710 | 3710 | 3700 | 4505 |
| 574 | 20240813 | 093900 | 722803655 | 3725 | 3715 | 3725 | 3710 | 2060 |
| 575 | 20240813 | 093800 | 715155855 | 3720 | 3725 | 3725 | 3720 | 231 |
| 576 | 20240813 | 093700 | 714295880 | 3725 | 3710 | 3725 | 3710 | 42 |
| 577 | 20240813 | 093600 | 714139880 | 3710 | 3710 | 3710 | 3705 | 6520 |
| 578 | 20240813 | 093500 | 689975180 | 3705 | 3705 | 3705 | 3705 | 0 |
| 579 | 20240813 | 093400 | 689975180 | 3705 | 3715 | 3715 | 3705 | 3400 |
| 580 | 20240813 | 093300 | 677361795 | 3715 | 3730 | 3730 | 3715 | 3179 |
| 581 | 20240813 | 093200 | 665539710 | 3745 | 3745 | 3745 | 3745 | 1001 |
| 582 | 20240813 | 093100 | 661790965 | 3745 | 3745 | 3745 | 3745 | 2500 |
| 583 | 20240813 | 093000 | 652428465 | 3745 | 3725 | 3745 | 3720 | 7379 |
| 584 | 20240813 | 092900 | 624973010 | 3720 | 3720 | 3720 | 3720 | 641 |
| 585 | 20240813 | 092800 | 622588490 | 3720 | 3740 | 3740 | 3720 | 2402 |
| 586 | 20240813 | 092700 | 613639115 | 3740 | 3745 | 3745 | 3740 | 140 |
| 587 | 20240813 | 092600 | 613115355 | 3745 | 3750 | 3750 | 3745 | 61 |
| 588 | 20240813 | 092500 | 612886625 | 3750 | 3740 | 3750 | 3735 | 1025 |
| 589 | 20240813 | 092400 | 609056740 | 3735 | 3725 | 3735 | 3720 | 2610 |
| 590 | 20240813 | 092300 | 599333545 | 3720 | 3725 | 3730 | 3720 | 5648 |
| 591 | 20240813 | 092200 | 578318420 | 3725 | 3740 | 3750 | 3710 | 5472 |
| 592 | 20240813 | 092100 | 557962885 | 3745 | 3745 | 3760 | 3740 | 5422 |
| 593 | 20240813 | 092000 | 537672260 | 3760 | 3755 | 3760 | 3740 | 15131 |
| 594 | 20240813 | 091900 | 480990500 | 3755 | 3780 | 3780 | 3740 | 26835 |
| 595 | 20240813 | 091800 | 380254925 | 3780 | 3795 | 3795 | 3780 | 5366 |
| 596 | 20240813 | 091700 | 359942790 | 3795 | 3790 | 3795 | 3780 | 8019 |
| 597 | 20240813 | 091600 | 329559190 | 3795 | 3810 | 3810 | 3795 | 5035 |
| 598 | 20240813 | 091500 | 310430910 | 3810 | 3810 | 3820 | 3805 | 4392 |
| 599 | 20240813 | 091400 | 293707805 | 3810 | 3820 | 3820 | 3810 | 3608 |
| 600 | 20240813 | 091300 | 279935810 | 3820 | 3845 | 3845 | 3820 | 628 |
| 601 | 20240813 | 091200 | 277536800 | 3845 | 3820 | 3845 | 3815 | 1759 |
| 602 | 20240813 | 091100 | 270808120 | 3815 | 3840 | 3840 | 3810 | 1454 |
| 603 | 20240813 | 091000 | 265261995 | 3820 | 3805 | 3820 | 3805 | 8709 |
| 604 | 20240813 | 090900 | 232107285 | 3805 | 3845 | 3845 | 3805 | 8379 |
| 605 | 20240813 | 090800 | 200143460 | 3845 | 3830 | 3845 | 3830 | 2317 |
| 606 | 20240813 | 090700 | 191269215 | 3830 | 3850 | 3850 | 3820 | 2565 |
| 607 | 20240813 | 090600 | 181442370 | 3850 | 3895 | 3900 | 3835 | 6651 |
| 608 | 20240813 | 090500 | 155766850 | 3865 | 3890 | 3905 | 3865 | 4892 |
| 609 | 20240813 | 090400 | 136779005 | 3875 | 3910 | 3910 | 3875 | 1833 |
| 610 | 20240813 | 090300 | 129657470 | 3915 | 3870 | 3915 | 3870 | 15157 |
| 611 | 20240813 | 090200 | 70685150 | 3875 | 3840 | 3875 | 3840 | 1892 |
| 612 | 20240813 | 090100 | 63401685 | 3840 | 3820 | 3840 | 3820 | 4513 |
| 613 | 20240813 | 090000 | 46099785 | 3800 | 3840 | 3840 | 3780 | 12123 |