33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 191200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 5613 |
| 3 | 20240813 | 191100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20240813 | 191000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20240813 | 190900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20240813 | 190800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20240813 | 190700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20240813 | 190600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20240813 | 190500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20240813 | 190400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20240813 | 190300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20240813 | 190200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20240813 | 190100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20240813 | 190000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20240813 | 185900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20240813 | 185800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20240813 | 185700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20240813 | 185600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20240813 | 185500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20240813 | 185400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20240813 | 185300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20240813 | 185200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20240813 | 185100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20240813 | 185000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20240813 | 184900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20240813 | 184800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20240813 | 184700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20240813 | 184600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20240813 | 184500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20240813 | 184400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20240813 | 184300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20240813 | 184200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 5613 |
| 33 | 20240813 | 184100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20240813 | 184000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20240813 | 183900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20240813 | 183800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20240813 | 183700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20240813 | 183600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20240813 | 183500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20240813 | 183400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20240813 | 183300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20240813 | 183200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20240813 | 183100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20240813 | 183000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20240813 | 182900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20240813 | 182800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20240813 | 182700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20240813 | 182600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20240813 | 182500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20240813 | 182400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20240813 | 182300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20240813 | 182200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20240813 | 182100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20240813 | 182000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20240813 | 181900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20240813 | 181800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20240813 | 181700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20240813 | 181600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20240813 | 181500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20240813 | 181400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20240813 | 181300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20240813 | 181200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 5613 |
| 63 | 20240813 | 181100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20240813 | 181000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20240813 | 180900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20240813 | 180800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20240813 | 180700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20240813 | 180600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20240813 | 180500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20240813 | 180400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20240813 | 180300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20240813 | 180200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20240813 | 180100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20240813 | 180000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20240813 | 175900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20240813 | 175800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20240813 | 175700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20240813 | 175600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20240813 | 175500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20240813 | 175400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20240813 | 175300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20240813 | 175200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20240813 | 175100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20240813 | 175000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20240813 | 174900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20240813 | 174800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20240813 | 174700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20240813 | 174600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20240813 | 174500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20240813 | 174400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20240813 | 174300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20240813 | 174200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 5613 |
| 93 | 20240813 | 174100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20240813 | 174000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20240813 | 173900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20240813 | 173800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20240813 | 173700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20240813 | 173600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20240813 | 173500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20240813 | 173400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20240813 | 173300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20240813 | 173200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20240813 | 173100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20240813 | 173000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20240813 | 172900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20240813 | 172800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20240813 | 172700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20240813 | 172600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20240813 | 172500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20240813 | 172400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20240813 | 172300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20240813 | 172200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20240813 | 172100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20240813 | 172000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20240813 | 171900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20240813 | 171800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20240813 | 171700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20240813 | 171600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20240813 | 171500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20240813 | 171400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20240813 | 171300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20240813 | 171200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 5613 |
| 123 | 20240813 | 171100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20240813 | 171000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20240813 | 170900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20240813 | 170800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20240813 | 170700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20240813 | 170600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20240813 | 170500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20240813 | 170400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20240813 | 170300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20240813 | 170200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20240813 | 170100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20240813 | 170000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20240813 | 165900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20240813 | 165800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20240813 | 165700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20240813 | 165600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20240813 | 165500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20240813 | 165400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20240813 | 165300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20240813 | 165200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20240813 | 165100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20240813 | 165000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20240813 | 164900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20240813 | 164800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20240813 | 164700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20240813 | 164600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20240813 | 164500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20240813 | 164400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20240813 | 164300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20240813 | 164200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 5613 |
| 153 | 20240813 | 164100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20240813 | 164000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20240813 | 163900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20240813 | 163800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20240813 | 163700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20240813 | 163600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20240813 | 163500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20240813 | 163400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20240813 | 163300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20240813 | 163200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20240813 | 163100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20240813 | 163000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20240813 | 162900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20240813 | 162800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20240813 | 162700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20240813 | 162600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20240813 | 162500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20240813 | 162400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20240813 | 162300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20240813 | 162200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20240813 | 162100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20240813 | 162000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20240813 | 161900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20240813 | 161800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20240813 | 161700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20240813 | 161600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20240813 | 161500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20240813 | 161400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20240813 | 161300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20240813 | 161200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 5613 |
| 183 | 20240813 | 161100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20240813 | 161000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20240813 | 160900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20240813 | 160800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20240813 | 160700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20240813 | 160600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20240813 | 160500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20240813 | 160400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20240813 | 160300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20240813 | 160200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20240813 | 160100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20240813 | 160000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20240813 | 155900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20240813 | 155800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20240813 | 155700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20240813 | 155600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20240813 | 155500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20240813 | 155400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20240813 | 155300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20240813 | 155200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20240813 | 155100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20240813 | 155000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20240813 | 154900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20240813 | 154800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20240813 | 154700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20240813 | 154600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20240813 | 154500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20240813 | 154400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20240813 | 154300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20240813 | 154200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 5613 |
| 213 | 20240813 | 154100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20240813 | 154000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20240813 | 153900 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20240813 | 153800 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20240813 | 153700 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20240813 | 153600 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20240813 | 153500 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20240813 | 153400 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20240813 | 153300 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20240813 | 153200 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20240813 | 153100 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20240813 | 153000 | 14106261150 | 46900 | 46900 | 46900 | 46900 | 5613 |
| 225 | 20240813 | 152900 | 13843011450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20240813 | 152800 | 13843011450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20240813 | 152700 | 13843011450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20240813 | 152600 | 13843011450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20240813 | 152500 | 13843011450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20240813 | 152400 | 13843011450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20240813 | 152300 | 13843011450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20240813 | 152200 | 13843011450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20240813 | 152100 | 13843011450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20240813 | 152000 | 13843011450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20240813 | 151900 | 13843011450 | 46900 | 47050 | 47100 | 46850 | 2848 |
| 236 | 20240813 | 151800 | 13709037300 | 47050 | 47000 | 47100 | 46950 | 1035 |
| 237 | 20240813 | 151700 | 13660345600 | 47100 | 47000 | 47100 | 46950 | 1357 |
| 238 | 20240813 | 151600 | 13596494800 | 46950 | 46950 | 47000 | 46900 | 1620 |
| 239 | 20240813 | 151500 | 13520372050 | 46950 | 46900 | 46950 | 46850 | 1260 |
| 240 | 20240813 | 151400 | 13461265300 | 46900 | 46900 | 46950 | 46800 | 1105 |
| 241 | 20240813 | 151300 | 13409454700 | 46950 | 47000 | 47050 | 46900 | 2331 |
| 242 | 20240813 | 151200 | 13299930600 | 47050 | 47050 | 47100 | 46900 | 1403 |
| 243 | 20240813 | 151100 | 13233948700 | 47050 | 47150 | 47150 | 46950 | 2820 |
| 244 | 20240813 | 151000 | 13101192100 | 47150 | 47100 | 47150 | 47050 | 2209 |
| 245 | 20240813 | 150900 | 12997114300 | 47100 | 47000 | 47100 | 46950 | 2483 |
| 246 | 20240813 | 150800 | 12880228300 | 46950 | 46950 | 47050 | 46950 | 950 |
| 247 | 20240813 | 150700 | 12835583550 | 46950 | 47000 | 47050 | 46900 | 876 |
| 248 | 20240813 | 150600 | 12794440850 | 47050 | 47050 | 47050 | 46800 | 2289 |
| 249 | 20240813 | 150500 | 12687036200 | 47000 | 47000 | 47100 | 47000 | 1057 |
| 250 | 20240813 | 150400 | 12637320450 | 47000 | 47000 | 47050 | 46900 | 988 |
| 251 | 20240813 | 150300 | 12590895700 | 47050 | 47050 | 47050 | 46950 | 1626 |
| 252 | 20240813 | 150200 | 12514491750 | 47050 | 47100 | 47150 | 47000 | 1471 |
| 253 | 20240813 | 150100 | 12445259100 | 47100 | 47000 | 47100 | 47000 | 1748 |
| 254 | 20240813 | 150000 | 12362986750 | 46950 | 47000 | 47100 | 46950 | 1965 |
| 255 | 20240813 | 145900 | 12270634900 | 47000 | 47000 | 47100 | 47000 | 2320 |
| 256 | 20240813 | 145800 | 12161431850 | 47050 | 46900 | 47100 | 46850 | 4826 |
| 257 | 20240813 | 145700 | 11934694400 | 46950 | 46850 | 46950 | 46850 | 1442 |
| 258 | 20240813 | 145600 | 11867052650 | 46800 | 46750 | 46900 | 46750 | 2137 |
| 259 | 20240813 | 145500 | 11766978050 | 46750 | 46900 | 46900 | 46600 | 2627 |
| 260 | 20240813 | 145400 | 11644175850 | 46850 | 46550 | 46900 | 46550 | 3032 |
| 261 | 20240813 | 145300 | 11502454550 | 46550 | 46500 | 46600 | 46450 | 1856 |
| 262 | 20240813 | 145200 | 11416088950 | 46550 | 46600 | 46600 | 46550 | 762 |
| 263 | 20240813 | 145100 | 11380594950 | 46600 | 46600 | 46650 | 46550 | 1391 |
| 264 | 20240813 | 145000 | 11315777300 | 46600 | 46550 | 46600 | 46550 | 783 |
| 265 | 20240813 | 144900 | 11279316700 | 46550 | 46500 | 46650 | 46450 | 1431 |
| 266 | 20240813 | 144800 | 11212690950 | 46500 | 46450 | 46500 | 46400 | 726 |
| 267 | 20240813 | 144700 | 11178957650 | 46500 | 46450 | 46550 | 46400 | 1671 |
| 268 | 20240813 | 144600 | 11101301450 | 46500 | 46450 | 46500 | 46400 | 2189 |
| 269 | 20240813 | 144500 | 10999561050 | 46400 | 46400 | 46450 | 46350 | 1214 |
| 270 | 20240813 | 144400 | 10943216950 | 46350 | 46300 | 46400 | 46250 | 1323 |
| 271 | 20240813 | 144300 | 10881896700 | 46300 | 46250 | 46350 | 46250 | 1710 |
| 272 | 20240813 | 144200 | 10802738800 | 46250 | 46200 | 46250 | 46150 | 850 |
| 273 | 20240813 | 144100 | 10763456800 | 46250 | 46000 | 46250 | 46000 | 1203 |
| 274 | 20240813 | 144000 | 10707980050 | 46000 | 46100 | 46250 | 46000 | 6347 |
| 275 | 20240813 | 143900 | 10414973300 | 46150 | 46050 | 46150 | 46000 | 313 |
| 276 | 20240813 | 143800 | 10400545650 | 46050 | 46050 | 46050 | 45950 | 741 |
| 277 | 20240813 | 143700 | 10366444550 | 46000 | 46150 | 46150 | 46000 | 533 |
| 278 | 20240813 | 143600 | 10341902750 | 46150 | 46100 | 46150 | 46050 | 513 |
| 279 | 20240813 | 143500 | 10318246000 | 46100 | 46100 | 46100 | 46050 | 371 |
| 280 | 20240813 | 143400 | 10301143650 | 46100 | 46100 | 46100 | 46050 | 407 |
| 281 | 20240813 | 143300 | 10282389300 | 46050 | 46000 | 46100 | 45950 | 993 |
| 282 | 20240813 | 143200 | 10236686500 | 46000 | 45950 | 46000 | 45900 | 229 |
| 283 | 20240813 | 143100 | 10226160350 | 45900 | 46000 | 46000 | 45900 | 398 |
| 284 | 20240813 | 143000 | 10207867850 | 46000 | 46050 | 46100 | 45950 | 288 |
| 285 | 20240813 | 142900 | 10194608750 | 46050 | 46000 | 46100 | 46000 | 462 |
| 286 | 20240813 | 142800 | 10173341250 | 46000 | 46100 | 46100 | 45850 | 1242 |
| 287 | 20240813 | 142700 | 10116235650 | 46100 | 46200 | 46200 | 46050 | 520 |
| 288 | 20240813 | 142600 | 10092244250 | 46200 | 46100 | 46200 | 46100 | 457 |
| 289 | 20240813 | 142500 | 10071140600 | 46100 | 46200 | 46200 | 46050 | 1171 |
| 290 | 20240813 | 142400 | 10017168950 | 46200 | 46200 | 46250 | 46100 | 1084 |
| 291 | 20240813 | 142300 | 9967115800 | 46200 | 46200 | 46200 | 46150 | 488 |
| 292 | 20240813 | 142200 | 9944572750 | 46200 | 46100 | 46200 | 46100 | 581 |
| 293 | 20240813 | 142100 | 9917760550 | 46100 | 46100 | 46150 | 46050 | 352 |
| 294 | 20240813 | 142000 | 9901531500 | 46100 | 46050 | 46150 | 46050 | 547 |
| 295 | 20240813 | 141900 | 9876302300 | 46100 | 46150 | 46150 | 46050 | 877 |
| 296 | 20240813 | 141800 | 9835866900 | 46150 | 46150 | 46150 | 46100 | 498 |
| 297 | 20240813 | 141700 | 9812889950 | 46150 | 46050 | 46150 | 46000 | 656 |
| 298 | 20240813 | 141600 | 9782652350 | 46050 | 46050 | 46100 | 46000 | 515 |
| 299 | 20240813 | 141500 | 9758931650 | 46100 | 46050 | 46100 | 46000 | 477 |
| 300 | 20240813 | 141400 | 9736953000 | 46050 | 46050 | 46150 | 46000 | 1125 |
| 301 | 20240813 | 141300 | 9685113100 | 46000 | 45950 | 46000 | 45950 | 1105 |
| 302 | 20240813 | 141200 | 9634287000 | 45950 | 45850 | 45950 | 45800 | 1689 |
| 303 | 20240813 | 141100 | 9556764350 | 45850 | 45900 | 45900 | 45800 | 595 |
| 304 | 20240813 | 141000 | 9529484400 | 45800 | 45850 | 45900 | 45800 | 317 |
| 305 | 20240813 | 140900 | 9514946000 | 45850 | 45700 | 45850 | 45700 | 1446 |
| 306 | 20240813 | 140800 | 9448722500 | 45700 | 45750 | 45750 | 45700 | 313 |
| 307 | 20240813 | 140700 | 9434403600 | 45700 | 45700 | 45750 | 45700 | 222 |
| 308 | 20240813 | 140600 | 9424256200 | 45700 | 45750 | 45750 | 45600 | 342 |
| 309 | 20240813 | 140500 | 9408634100 | 45750 | 45600 | 45750 | 45550 | 759 |
| 310 | 20240813 | 140400 | 9373981450 | 45600 | 45600 | 45600 | 45600 | 171 |
| 311 | 20240813 | 140300 | 9366183850 | 45600 | 45550 | 45600 | 45450 | 451 |
| 312 | 20240813 | 140200 | 9345637000 | 45600 | 45700 | 45700 | 45600 | 523 |
| 313 | 20240813 | 140100 | 9321769700 | 45700 | 45750 | 45750 | 45650 | 535 |
| 314 | 20240813 | 140000 | 9297323700 | 45750 | 45750 | 45800 | 45700 | 308 |
| 315 | 20240813 | 135900 | 9283230850 | 45750 | 45800 | 45800 | 45750 | 418 |
| 316 | 20240813 | 135800 | 9264087500 | 45800 | 45750 | 45800 | 45700 | 435 |
| 317 | 20240813 | 135700 | 9244184800 | 45700 | 45600 | 45700 | 45600 | 373 |
| 318 | 20240813 | 135600 | 9227140500 | 45650 | 45750 | 45750 | 45650 | 333 |
| 319 | 20240813 | 135500 | 9211929200 | 45750 | 45700 | 45750 | 45650 | 501 |
| 320 | 20240813 | 135400 | 9189034800 | 45700 | 45700 | 45700 | 45650 | 205 |
| 321 | 20240813 | 135300 | 9179667900 | 45700 | 45600 | 45700 | 45600 | 670 |
| 322 | 20240813 | 135200 | 9149068150 | 45600 | 45600 | 45650 | 45450 | 1237 |
| 323 | 20240813 | 135100 | 9092746500 | 45600 | 45600 | 45650 | 45550 | 357 |
| 324 | 20240813 | 135000 | 9076467800 | 45550 | 45550 | 45550 | 45500 | 435 |
| 325 | 20240813 | 134900 | 9056658550 | 45550 | 45450 | 45550 | 45450 | 374 |
| 326 | 20240813 | 134800 | 9039645000 | 45400 | 45350 | 45450 | 45350 | 221 |
| 327 | 20240813 | 134700 | 9029614200 | 45400 | 45350 | 45400 | 45300 | 175 |
| 328 | 20240813 | 134600 | 9021674300 | 45350 | 45350 | 45400 | 45350 | 489 |
| 329 | 20240813 | 134500 | 8999492550 | 45400 | 45450 | 45450 | 45400 | 74 |
| 330 | 20240813 | 134400 | 8996131350 | 45400 | 45400 | 45450 | 45350 | 354 |
| 331 | 20240813 | 134300 | 8980061900 | 45400 | 45400 | 45400 | 45350 | 213 |
| 332 | 20240813 | 134200 | 8970395350 | 45400 | 45400 | 45400 | 45350 | 113 |
| 333 | 20240813 | 134100 | 8965267750 | 45400 | 45350 | 45400 | 45350 | 185 |
| 334 | 20240813 | 134000 | 8956870350 | 45350 | 45400 | 45400 | 45300 | 123 |
| 335 | 20240813 | 133900 | 8951290000 | 45400 | 45300 | 45400 | 45300 | 115 |
| 336 | 20240813 | 133800 | 8946075200 | 45300 | 45250 | 45300 | 45200 | 170 |
| 337 | 20240813 | 133700 | 8938382600 | 45300 | 45350 | 45350 | 45200 | 89 |
| 338 | 20240813 | 133600 | 8934351150 | 45350 | 45350 | 45350 | 45300 | 159 |
| 339 | 20240813 | 133500 | 8927141800 | 45350 | 45300 | 45350 | 45250 | 102 |
| 340 | 20240813 | 133400 | 8922519400 | 45250 | 45300 | 45300 | 45250 | 103 |
| 341 | 20240813 | 133300 | 8917855750 | 45300 | 45300 | 45350 | 45250 | 337 |
| 342 | 20240813 | 133200 | 8902596950 | 45300 | 45200 | 45300 | 45200 | 112 |
| 343 | 20240813 | 133100 | 8897525350 | 45200 | 45300 | 45300 | 45200 | 128 |
| 344 | 20240813 | 133000 | 8891728100 | 45350 | 45350 | 45350 | 45200 | 354 |
| 345 | 20240813 | 132900 | 8875695150 | 45350 | 45350 | 45400 | 45300 | 153 |
| 346 | 20240813 | 132800 | 8868759800 | 45350 | 45350 | 45400 | 45300 | 90 |
| 347 | 20240813 | 132700 | 8864678750 | 45400 | 45250 | 45400 | 45250 | 364 |
| 348 | 20240813 | 132600 | 8848189200 | 45300 | 45200 | 45300 | 45200 | 115 |
| 349 | 20240813 | 132500 | 8842987150 | 45300 | 45150 | 45300 | 45100 | 324 |
| 350 | 20240813 | 132400 | 8828338350 | 45150 | 45250 | 45250 | 45150 | 898 |
| 351 | 20240813 | 132300 | 8787783100 | 45250 | 45250 | 45250 | 45200 | 214 |
| 352 | 20240813 | 132200 | 8778104200 | 45250 | 45300 | 45300 | 45200 | 307 |
| 353 | 20240813 | 132100 | 8764216700 | 45200 | 45300 | 45300 | 45200 | 787 |
| 354 | 20240813 | 132000 | 8728602950 | 45350 | 45400 | 45450 | 45350 | 149 |
| 355 | 20240813 | 131900 | 8721841550 | 45450 | 45400 | 45450 | 45350 | 124 |
| 356 | 20240813 | 131800 | 8716209450 | 45350 | 45350 | 45400 | 45300 | 143 |
| 357 | 20240813 | 131700 | 8709724600 | 45300 | 45450 | 45450 | 45300 | 130 |
| 358 | 20240813 | 131600 | 8703824800 | 45400 | 45400 | 45500 | 45400 | 173 |
| 359 | 20240813 | 131500 | 8695965200 | 45300 | 45400 | 45400 | 45300 | 378 |
| 360 | 20240813 | 131400 | 8678810550 | 45400 | 45450 | 45450 | 45300 | 470 |
| 361 | 20240813 | 131300 | 8657479550 | 45450 | 45500 | 45500 | 45450 | 174 |
| 362 | 20240813 | 131200 | 8649567700 | 45500 | 45450 | 45500 | 45450 | 99 |
| 363 | 20240813 | 131100 | 8645065700 | 45450 | 45400 | 45500 | 45350 | 144 |
| 364 | 20240813 | 131000 | 8638524650 | 45400 | 45400 | 45400 | 45300 | 65 |
| 365 | 20240813 | 130900 | 8635574050 | 45400 | 45450 | 45450 | 45350 | 103 |
| 366 | 20240813 | 130800 | 8630896750 | 45400 | 45450 | 45500 | 45400 | 457 |
| 367 | 20240813 | 130700 | 8610134750 | 45400 | 45500 | 45500 | 45400 | 184 |
| 368 | 20240813 | 130600 | 8601769450 | 45500 | 45500 | 45500 | 45450 | 77 |
| 369 | 20240813 | 130500 | 8598266950 | 45500 | 45450 | 45500 | 45450 | 236 |
| 370 | 20240813 | 130400 | 8587530600 | 45450 | 45450 | 45500 | 45400 | 128 |
| 371 | 20240813 | 130300 | 8581712900 | 45350 | 45400 | 45450 | 45350 | 77 |
| 372 | 20240813 | 130200 | 8578215350 | 45450 | 45350 | 45500 | 45350 | 144 |
| 373 | 20240813 | 130100 | 8571669150 | 45350 | 45350 | 45350 | 45300 | 90 |
| 374 | 20240813 | 130000 | 8567588350 | 45300 | 45400 | 45400 | 45300 | 166 |
| 375 | 20240813 | 125900 | 8560061850 | 45400 | 45350 | 45450 | 45300 | 146 |
| 376 | 20240813 | 125800 | 8553438400 | 45350 | 45300 | 45350 | 45300 | 251 |
| 377 | 20240813 | 125700 | 8542066100 | 45250 | 45300 | 45350 | 45250 | 197 |
| 378 | 20240813 | 125600 | 8533139150 | 45300 | 45300 | 45350 | 45250 | 178 |
| 379 | 20240813 | 125500 | 8525075500 | 45350 | 45400 | 45400 | 45300 | 103 |
| 380 | 20240813 | 125400 | 8520401050 | 45400 | 45450 | 45450 | 45300 | 385 |
| 381 | 20240813 | 125300 | 8502921350 | 45450 | 45400 | 45450 | 45400 | 93 |
| 382 | 20240813 | 125200 | 8498697950 | 45450 | 45450 | 45450 | 45400 | 88 |
| 383 | 20240813 | 125100 | 8494699950 | 45450 | 45450 | 45500 | 45450 | 138 |
| 384 | 20240813 | 125000 | 8488427150 | 45500 | 45500 | 45550 | 45450 | 295 |
| 385 | 20240813 | 124900 | 8475008100 | 45500 | 45550 | 45550 | 45500 | 162 |
| 386 | 20240813 | 124800 | 8467636850 | 45550 | 45500 | 45550 | 45500 | 178 |
| 387 | 20240813 | 124700 | 8459531950 | 45550 | 45600 | 45600 | 45550 | 49 |
| 388 | 20240813 | 124600 | 8457299950 | 45600 | 45500 | 45600 | 45500 | 209 |
| 389 | 20240813 | 124500 | 8447789050 | 45500 | 45500 | 45500 | 45400 | 106 |
| 390 | 20240813 | 124400 | 8442970550 | 45450 | 45550 | 45600 | 45450 | 1101 |
| 391 | 20240813 | 124300 | 8392874450 | 45550 | 45550 | 45600 | 45450 | 340 |
| 392 | 20240813 | 124200 | 8377392650 | 45550 | 45550 | 45550 | 45500 | 72 |
| 393 | 20240813 | 124100 | 8374113600 | 45550 | 45450 | 45550 | 45350 | 313 |
| 394 | 20240813 | 124000 | 8359883400 | 45500 | 45400 | 45550 | 45400 | 533 |
| 395 | 20240813 | 123900 | 8335645600 | 45400 | 45350 | 45400 | 45350 | 22 |
| 396 | 20240813 | 123800 | 8334647100 | 45400 | 45300 | 45400 | 45300 | 136 |
| 397 | 20240813 | 123700 | 8328481200 | 45250 | 45250 | 45300 | 45250 | 191 |
| 398 | 20240813 | 123600 | 8319831750 | 45300 | 45350 | 45350 | 45300 | 254 |
| 399 | 20240813 | 123500 | 8308324900 | 45350 | 45350 | 45350 | 45300 | 98 |
| 400 | 20240813 | 123400 | 8303881150 | 45350 | 45300 | 45350 | 45250 | 72 |
| 401 | 20240813 | 123300 | 8300619750 | 45300 | 45450 | 45450 | 45300 | 188 |
| 402 | 20240813 | 123200 | 8292093350 | 45350 | 45400 | 45500 | 45350 | 199 |
| 403 | 20240813 | 123100 | 8283053000 | 45400 | 45450 | 45450 | 45400 | 165 |
| 404 | 20240813 | 123000 | 8275559550 | 45400 | 45300 | 45400 | 45300 | 412 |
| 405 | 20240813 | 122900 | 8256855600 | 45400 | 45250 | 45400 | 45250 | 304 |
| 406 | 20240813 | 122800 | 8243086700 | 45250 | 45250 | 45300 | 45200 | 103 |
| 407 | 20240813 | 122700 | 8238426250 | 45300 | 45350 | 45350 | 45200 | 270 |
| 408 | 20240813 | 122600 | 8226206550 | 45250 | 45300 | 45350 | 45250 | 256 |
| 409 | 20240813 | 122500 | 8214610000 | 45350 | 45400 | 45400 | 45300 | 18 |
| 410 | 20240813 | 122400 | 8213793700 | 45300 | 45450 | 45450 | 45300 | 146 |
| 411 | 20240813 | 122300 | 8207168950 | 45300 | 45300 | 45400 | 45300 | 202 |
| 412 | 20240813 | 122200 | 8198012750 | 45300 | 45200 | 45300 | 45200 | 106 |
| 413 | 20240813 | 122100 | 8193215100 | 45250 | 45400 | 45400 | 45200 | 212 |
| 414 | 20240813 | 122000 | 8183618150 | 45300 | 45300 | 45300 | 45250 | 210 |
| 415 | 20240813 | 121900 | 8174107000 | 45300 | 45350 | 45400 | 45300 | 90 |
| 416 | 20240813 | 121800 | 8170026050 | 45350 | 45300 | 45350 | 45250 | 265 |
| 417 | 20240813 | 121700 | 8158018900 | 45300 | 45300 | 45300 | 45250 | 32 |
| 418 | 20240813 | 121600 | 8156569900 | 45300 | 45250 | 45300 | 45250 | 77 |
| 419 | 20240813 | 121500 | 8153083600 | 45250 | 45250 | 45250 | 45200 | 235 |
| 420 | 20240813 | 121400 | 8142455650 | 45200 | 45200 | 45250 | 45200 | 89 |
| 421 | 20240813 | 121300 | 8138432800 | 45050 | 45300 | 45300 | 45050 | 603 |
| 422 | 20240813 | 121200 | 8111197600 | 45350 | 45400 | 45400 | 45300 | 149 |
| 423 | 20240813 | 121100 | 8104437400 | 45350 | 45250 | 45350 | 45250 | 87 |
| 424 | 20240813 | 121000 | 8100497300 | 45300 | 45300 | 45300 | 45300 | 100 |
| 425 | 20240813 | 120900 | 8095967300 | 45300 | 45300 | 45300 | 45200 | 103 |
| 426 | 20240813 | 120800 | 8091305050 | 45250 | 45150 | 45350 | 45100 | 246 |
| 427 | 20240813 | 120700 | 8080190450 | 45100 | 45250 | 45250 | 45100 | 306 |
| 428 | 20240813 | 120600 | 8066361950 | 45250 | 45250 | 45350 | 45200 | 68 |
| 429 | 20240813 | 120500 | 8063284850 | 45300 | 45450 | 45450 | 45250 | 299 |
| 430 | 20240813 | 120400 | 8049717050 | 45450 | 45450 | 45500 | 45400 | 86 |
| 431 | 20240813 | 120300 | 8045808100 | 45450 | 45400 | 45450 | 45350 | 73 |
| 432 | 20240813 | 120200 | 8042494600 | 45400 | 45450 | 45450 | 45350 | 97 |
| 433 | 20240813 | 120100 | 8038088150 | 45450 | 45400 | 45450 | 45400 | 375 |
| 434 | 20240813 | 120000 | 8021050250 | 45400 | 45500 | 45500 | 45350 | 293 |
| 435 | 20240813 | 115900 | 8007747200 | 45500 | 45550 | 45550 | 45450 | 118 |
| 436 | 20240813 | 115800 | 8002380800 | 45500 | 45400 | 45500 | 45400 | 256 |
| 437 | 20240813 | 115700 | 7990745800 | 45450 | 45400 | 45500 | 45400 | 149 |
| 438 | 20240813 | 115600 | 7983977150 | 45400 | 45350 | 45400 | 45350 | 114 |
| 439 | 20240813 | 115500 | 7978806500 | 45350 | 45350 | 45400 | 45300 | 181 |
| 440 | 20240813 | 115400 | 7970594650 | 45350 | 45400 | 45500 | 45350 | 148 |
| 441 | 20240813 | 115300 | 7963875250 | 45450 | 45350 | 45450 | 45300 | 178 |
| 442 | 20240813 | 115200 | 7955797000 | 45350 | 45300 | 45350 | 45100 | 878 |
| 443 | 20240813 | 115100 | 7916073500 | 45300 | 45350 | 45400 | 45250 | 118 |
| 444 | 20240813 | 115000 | 7910723700 | 45300 | 45350 | 45400 | 45300 | 187 |
| 445 | 20240813 | 114900 | 7902242700 | 45350 | 45300 | 45350 | 45250 | 61 |
| 446 | 20240813 | 114800 | 7899477650 | 45300 | 45350 | 45400 | 45300 | 216 |
| 447 | 20240813 | 114700 | 7889687950 | 45400 | 45350 | 45450 | 45300 | 676 |
| 448 | 20240813 | 114600 | 7859019800 | 45400 | 45450 | 45550 | 45400 | 210 |
| 449 | 20240813 | 114500 | 7849478850 | 45500 | 45500 | 45550 | 45450 | 270 |
| 450 | 20240813 | 114400 | 7837193150 | 45500 | 45450 | 45500 | 45450 | 126 |
| 451 | 20240813 | 114300 | 7831465950 | 45400 | 45450 | 45450 | 45400 | 169 |
| 452 | 20240813 | 114200 | 7823786700 | 45450 | 45450 | 45500 | 45450 | 141 |
| 453 | 20240813 | 114100 | 7817376500 | 45450 | 45450 | 45500 | 45400 | 567 |
| 454 | 20240813 | 114000 | 7791617700 | 45400 | 45500 | 45500 | 45400 | 195 |
| 455 | 20240813 | 113900 | 7782755150 | 45400 | 45350 | 45450 | 45350 | 213 |
| 456 | 20240813 | 113800 | 7773082150 | 45350 | 45150 | 45400 | 45150 | 553 |
| 457 | 20240813 | 113700 | 7748052000 | 45100 | 45250 | 45250 | 45100 | 110 |
| 458 | 20240813 | 113600 | 7743085200 | 45250 | 45150 | 45300 | 45150 | 441 |
| 459 | 20240813 | 113500 | 7723148650 | 45150 | 45150 | 45150 | 45050 | 108 |
| 460 | 20240813 | 113400 | 7718277750 | 45150 | 45100 | 45150 | 45100 | 101 |
| 461 | 20240813 | 113300 | 7713719250 | 45150 | 45200 | 45200 | 45100 | 188 |
| 462 | 20240813 | 113200 | 7705229850 | 45200 | 45100 | 45200 | 45100 | 130 |
| 463 | 20240813 | 113100 | 7699360150 | 45100 | 45300 | 45300 | 45050 | 370 |
| 464 | 20240813 | 113000 | 7682660100 | 45150 | 45150 | 45150 | 45100 | 222 |
| 465 | 20240813 | 112900 | 7672637450 | 45150 | 45200 | 45200 | 45000 | 227 |
| 466 | 20240813 | 112800 | 7662401450 | 45200 | 45050 | 45200 | 44850 | 745 |
| 467 | 20240813 | 112700 | 7628912200 | 45050 | 45000 | 45050 | 44900 | 631 |
| 468 | 20240813 | 112600 | 7600556600 | 45000 | 45050 | 45100 | 45000 | 219 |
| 469 | 20240813 | 112500 | 7590694150 | 45100 | 45050 | 45100 | 45050 | 625 |
| 470 | 20240813 | 112400 | 7562515800 | 45050 | 45100 | 45100 | 45000 | 204 |
| 471 | 20240813 | 112300 | 7553329900 | 45050 | 45050 | 45100 | 45050 | 187 |
| 472 | 20240813 | 112200 | 7544900950 | 45100 | 45150 | 45150 | 45050 | 287 |
| 473 | 20240813 | 112100 | 7531954000 | 45150 | 45300 | 45350 | 45100 | 437 |
| 474 | 20240813 | 112000 | 7512192400 | 45350 | 45350 | 45350 | 45350 | 141 |
| 475 | 20240813 | 111900 | 7505798050 | 45350 | 45300 | 45350 | 45300 | 172 |
| 476 | 20240813 | 111800 | 7498001750 | 45350 | 45350 | 45350 | 45300 | 449 |
| 477 | 20240813 | 111700 | 7477645550 | 45300 | 45350 | 45350 | 45300 | 304 |
| 478 | 20240813 | 111600 | 7463871000 | 45350 | 45350 | 45350 | 45300 | 166 |
| 479 | 20240813 | 111500 | 7456343050 | 45350 | 45350 | 45350 | 45300 | 153 |
| 480 | 20240813 | 111400 | 7449407050 | 45350 | 45300 | 45350 | 45300 | 382 |
| 481 | 20240813 | 111300 | 7432097600 | 45350 | 45400 | 45400 | 45350 | 248 |
| 482 | 20240813 | 111200 | 7420849800 | 45350 | 45350 | 45350 | 45300 | 137 |
| 483 | 20240813 | 111100 | 7414637850 | 45350 | 45200 | 45400 | 45200 | 475 |
| 484 | 20240813 | 111000 | 7393145300 | 45150 | 45150 | 45200 | 45150 | 99 |
| 485 | 20240813 | 110900 | 7388672900 | 45200 | 45200 | 45250 | 45200 | 223 |
| 486 | 20240813 | 110800 | 7378590800 | 45250 | 45150 | 45300 | 45150 | 340 |
| 487 | 20240813 | 110700 | 7363219300 | 45100 | 45200 | 45200 | 45050 | 237 |
| 488 | 20240813 | 110600 | 7352514750 | 45100 | 44950 | 45100 | 44900 | 634 |
| 489 | 20240813 | 110500 | 7323992650 | 44850 | 45000 | 45000 | 44850 | 2002 |
| 490 | 20240813 | 110400 | 7234098200 | 45050 | 45000 | 45050 | 44950 | 541 |
| 491 | 20240813 | 110300 | 7209749350 | 45000 | 45000 | 45050 | 44950 | 2422 |
| 492 | 20240813 | 110200 | 7100789550 | 45050 | 45100 | 45100 | 45000 | 794 |
| 493 | 20240813 | 110100 | 7065016800 | 45100 | 45200 | 45200 | 45100 | 971 |
| 494 | 20240813 | 110000 | 7021201250 | 45200 | 45200 | 45200 | 45150 | 236 |
| 495 | 20240813 | 105900 | 7010538100 | 45200 | 45200 | 45200 | 45150 | 350 |
| 496 | 20240813 | 105800 | 6994731850 | 45150 | 45200 | 45200 | 45150 | 191 |
| 497 | 20240813 | 105700 | 6986098900 | 45200 | 45300 | 45300 | 45050 | 3600 |
| 498 | 20240813 | 105600 | 6823664800 | 45450 | 45550 | 45600 | 45200 | 2925 |
| 499 | 20240813 | 105500 | 6691062900 | 45600 | 45600 | 45600 | 45550 | 368 |
| 500 | 20240813 | 105400 | 6674298200 | 45600 | 45700 | 45700 | 45550 | 418 |
| 501 | 20240813 | 105300 | 6655226150 | 45650 | 45650 | 45700 | 45600 | 152 |
| 502 | 20240813 | 105200 | 6648286750 | 45600 | 45650 | 45700 | 45600 | 324 |
| 503 | 20240813 | 105100 | 6633508150 | 45600 | 45550 | 45600 | 45500 | 463 |
| 504 | 20240813 | 105000 | 6612417800 | 45600 | 45550 | 45600 | 45550 | 132 |
| 505 | 20240813 | 104900 | 6606400800 | 45550 | 45750 | 45750 | 45550 | 464 |
| 506 | 20240813 | 104800 | 6585231950 | 45750 | 45750 | 45750 | 45650 | 220 |
| 507 | 20240813 | 104700 | 6575171150 | 45750 | 45600 | 45750 | 45550 | 415 |
| 508 | 20240813 | 104600 | 6556233500 | 45600 | 45650 | 45650 | 45550 | 136 |
| 509 | 20240813 | 104500 | 6550034200 | 45650 | 45600 | 45650 | 45550 | 133 |
| 510 | 20240813 | 104400 | 6543968000 | 45600 | 45600 | 45650 | 45550 | 141 |
| 511 | 20240813 | 104300 | 6537537450 | 45650 | 45650 | 45700 | 45600 | 186 |
| 512 | 20240813 | 104200 | 6529047150 | 45650 | 45850 | 45850 | 45650 | 1387 |
| 513 | 20240813 | 104100 | 6465605800 | 45800 | 45800 | 45800 | 45750 | 1231 |
| 514 | 20240813 | 104000 | 6409226650 | 45850 | 45850 | 45850 | 45800 | 854 |
| 515 | 20240813 | 103900 | 6370076300 | 45850 | 45750 | 45850 | 45750 | 270 |
| 516 | 20240813 | 103800 | 6357710850 | 45800 | 45800 | 45800 | 45750 | 359 |
| 517 | 20240813 | 103700 | 6341269350 | 45800 | 45850 | 45850 | 45700 | 99 |
| 518 | 20240813 | 103600 | 6336738950 | 45850 | 45900 | 45900 | 45800 | 148 |
| 519 | 20240813 | 103500 | 6329954250 | 45900 | 45750 | 45900 | 45700 | 787 |
| 520 | 20240813 | 103400 | 6293931350 | 45700 | 45750 | 45750 | 45650 | 234 |
| 521 | 20240813 | 103300 | 6283239150 | 45750 | 45700 | 45750 | 45650 | 187 |
| 522 | 20240813 | 103200 | 6274692000 | 45700 | 45600 | 45700 | 45550 | 692 |
| 523 | 20240813 | 103100 | 6243145350 | 45600 | 45700 | 45750 | 45600 | 226 |
| 524 | 20240813 | 103000 | 6232826600 | 45750 | 45850 | 45850 | 45700 | 457 |
| 525 | 20240813 | 102900 | 6211897150 | 45850 | 45900 | 45900 | 45850 | 152 |
| 526 | 20240813 | 102800 | 6204922600 | 45900 | 45900 | 45900 | 45850 | 704 |
| 527 | 20240813 | 102700 | 6172611050 | 45900 | 45950 | 45950 | 45800 | 441 |
| 528 | 20240813 | 102600 | 6152370550 | 45950 | 45550 | 45950 | 45550 | 1044 |
| 529 | 20240813 | 102500 | 6104600450 | 45500 | 45650 | 45650 | 45500 | 635 |
| 530 | 20240813 | 102400 | 6075663750 | 45650 | 45650 | 45700 | 45600 | 154 |
| 531 | 20240813 | 102300 | 6068632550 | 45650 | 45750 | 45750 | 45650 | 584 |
| 532 | 20240813 | 102200 | 6041947950 | 45750 | 45800 | 45850 | 45750 | 417 |
| 533 | 20240813 | 102100 | 6022848050 | 45850 | 45750 | 45850 | 45700 | 289 |
| 534 | 20240813 | 102000 | 6009618850 | 45700 | 45700 | 45750 | 45700 | 23 |
| 535 | 20240813 | 101900 | 6008567450 | 45650 | 45800 | 45800 | 45600 | 705 |
| 536 | 20240813 | 101800 | 5976354600 | 45750 | 45900 | 45900 | 45750 | 625 |
| 537 | 20240813 | 101700 | 5947720250 | 45900 | 45850 | 46000 | 45850 | 442 |
| 538 | 20240813 | 101600 | 5927422000 | 45850 | 45800 | 45850 | 45800 | 140 |
| 539 | 20240813 | 101500 | 5921006700 | 45800 | 45900 | 45950 | 45700 | 264 |
| 540 | 20240813 | 101400 | 5908904550 | 45900 | 45600 | 45900 | 45550 | 757 |
| 541 | 20240813 | 101300 | 5874337800 | 45600 | 45700 | 45700 | 45450 | 989 |
| 542 | 20240813 | 101200 | 5829287750 | 45700 | 45500 | 45700 | 45450 | 407 |
| 543 | 20240813 | 101100 | 5810725800 | 45500 | 45500 | 45600 | 45450 | 269 |
| 544 | 20240813 | 101000 | 5798476300 | 45500 | 45600 | 45650 | 45500 | 1030 |
| 545 | 20240813 | 100900 | 5751593200 | 45600 | 45650 | 45650 | 45600 | 103 |
| 546 | 20240813 | 100800 | 5746895550 | 45650 | 45650 | 45700 | 45550 | 583 |
| 547 | 20240813 | 100700 | 5720311850 | 45650 | 45900 | 45900 | 45600 | 608 |
| 548 | 20240813 | 100600 | 5692527400 | 45800 | 45950 | 45950 | 45800 | 626 |
| 549 | 20240813 | 100500 | 5663813800 | 45950 | 46050 | 46050 | 45950 | 265 |
| 550 | 20240813 | 100400 | 5651623800 | 46050 | 45950 | 46050 | 45900 | 224 |
| 551 | 20240813 | 100300 | 5641326600 | 45950 | 45850 | 45950 | 45800 | 210 |
| 552 | 20240813 | 100200 | 5631695700 | 45850 | 45950 | 45950 | 45850 | 276 |
| 553 | 20240813 | 100100 | 5619035200 | 45950 | 45950 | 46000 | 45850 | 181 |
| 554 | 20240813 | 100000 | 5610725000 | 45950 | 45850 | 46000 | 45850 | 692 |
| 555 | 20240813 | 095900 | 5578940750 | 45900 | 45850 | 46050 | 45800 | 513 |
| 556 | 20240813 | 095800 | 5555396650 | 45900 | 45900 | 45950 | 45800 | 1209 |
| 557 | 20240813 | 095700 | 5499948450 | 45900 | 46000 | 46050 | 45800 | 1091 |
| 558 | 20240813 | 095600 | 5449843450 | 46050 | 46200 | 46300 | 45900 | 1405 |
| 559 | 20240813 | 095500 | 5385158700 | 46200 | 46350 | 46350 | 46200 | 929 |
| 560 | 20240813 | 095400 | 5342184700 | 46350 | 46400 | 46450 | 46300 | 1191 |
| 561 | 20240813 | 095300 | 5286944750 | 46400 | 46350 | 46500 | 46250 | 1731 |
| 562 | 20240813 | 095200 | 5206705750 | 46350 | 46250 | 46500 | 46200 | 1160 |
| 563 | 20240813 | 095100 | 5152874400 | 46300 | 46250 | 46350 | 46200 | 1503 |
| 564 | 20240813 | 095000 | 5083329800 | 46250 | 46150 | 46300 | 46100 | 942 |
| 565 | 20240813 | 094900 | 5039804050 | 46100 | 46250 | 46250 | 46050 | 764 |
| 566 | 20240813 | 094800 | 5004573600 | 46250 | 46100 | 46250 | 46050 | 743 |
| 567 | 20240813 | 094700 | 4970274300 | 46100 | 46050 | 46150 | 45950 | 993 |
| 568 | 20240813 | 094600 | 4924537150 | 46050 | 45900 | 46050 | 45900 | 632 |
| 569 | 20240813 | 094500 | 4895490050 | 45900 | 45750 | 46000 | 45700 | 1039 |
| 570 | 20240813 | 094400 | 4847831900 | 45750 | 45650 | 45800 | 45550 | 1279 |
| 571 | 20240813 | 094300 | 4789374100 | 45550 | 45650 | 45650 | 45500 | 627 |
| 572 | 20240813 | 094200 | 4760794650 | 45650 | 45200 | 45650 | 45200 | 2431 |
| 573 | 20240813 | 094100 | 4650396050 | 45300 | 45150 | 45300 | 45100 | 793 |
| 574 | 20240813 | 094000 | 4614588300 | 45150 | 45200 | 45250 | 45150 | 479 |
| 575 | 20240813 | 093900 | 4592955550 | 45250 | 45200 | 45250 | 45200 | 855 |
| 576 | 20240813 | 093800 | 4554303100 | 45200 | 45350 | 45400 | 45200 | 2039 |
| 577 | 20240813 | 093700 | 4461890800 | 45300 | 45400 | 45400 | 45300 | 1140 |
| 578 | 20240813 | 093600 | 4410184650 | 45400 | 45500 | 45500 | 45350 | 4286 |
| 579 | 20240813 | 093500 | 4215547900 | 45500 | 45750 | 45800 | 45500 | 4134 |
| 580 | 20240813 | 093400 | 4026937400 | 45750 | 45850 | 45850 | 45750 | 958 |
| 581 | 20240813 | 093300 | 3983086700 | 45850 | 45900 | 45950 | 45850 | 589 |
| 582 | 20240813 | 093200 | 3956071000 | 45950 | 46000 | 46050 | 45900 | 1305 |
| 583 | 20240813 | 093100 | 3896048450 | 45900 | 46150 | 46200 | 45850 | 3156 |
| 584 | 20240813 | 093000 | 3750701950 | 46150 | 46200 | 46250 | 46000 | 1043 |
| 585 | 20240813 | 092900 | 3702553450 | 46250 | 46300 | 46350 | 46250 | 1362 |
| 586 | 20240813 | 092800 | 3639537450 | 46300 | 46100 | 46300 | 46100 | 967 |
| 587 | 20240813 | 092700 | 3594865350 | 46100 | 46400 | 46400 | 46050 | 2481 |
| 588 | 20240813 | 092600 | 3480076000 | 46350 | 46150 | 46400 | 46150 | 572 |
| 589 | 20240813 | 092500 | 3453607900 | 46250 | 46200 | 46400 | 46200 | 2621 |
| 590 | 20240813 | 092400 | 3332195400 | 46200 | 46250 | 46300 | 46150 | 1096 |
| 591 | 20240813 | 092300 | 3281536700 | 46300 | 46250 | 46300 | 46250 | 969 |
| 592 | 20240813 | 092200 | 3236703350 | 46250 | 46200 | 46300 | 46150 | 975 |
| 593 | 20240813 | 092100 | 3191628400 | 46200 | 46150 | 46250 | 46150 | 731 |
| 594 | 20240813 | 092000 | 3157870450 | 46250 | 45750 | 46250 | 45650 | 2227 |
| 595 | 20240813 | 091900 | 3055630050 | 45700 | 45650 | 45750 | 45600 | 1797 |
| 596 | 20240813 | 091800 | 2973593300 | 45700 | 45800 | 45800 | 45650 | 1748 |
| 597 | 20240813 | 091700 | 2893664300 | 45800 | 45800 | 45950 | 45750 | 1623 |
| 598 | 20240813 | 091600 | 2819221250 | 45800 | 45850 | 45900 | 45750 | 2925 |
| 599 | 20240813 | 091500 | 2685203350 | 45850 | 46250 | 46350 | 45800 | 4320 |
| 600 | 20240813 | 091400 | 2486665500 | 46350 | 46400 | 46550 | 46200 | 761 |
| 601 | 20240813 | 091300 | 2451425450 | 46550 | 46350 | 46550 | 46250 | 556 |
| 602 | 20240813 | 091200 | 2425666300 | 46300 | 46200 | 46350 | 46150 | 1385 |
| 603 | 20240813 | 091100 | 2361615250 | 46200 | 46050 | 46350 | 45900 | 2634 |
| 604 | 20240813 | 091000 | 2240082250 | 45950 | 46000 | 46000 | 45900 | 2134 |
| 605 | 20240813 | 090900 | 2142008600 | 46000 | 46150 | 46150 | 46000 | 3467 |
| 606 | 20240813 | 090800 | 1982259200 | 46150 | 46150 | 46250 | 46100 | 2338 |
| 607 | 20240813 | 090700 | 1874328950 | 46100 | 46200 | 46250 | 46100 | 1588 |
| 608 | 20240813 | 090600 | 1801032400 | 46250 | 46800 | 46850 | 46100 | 5281 |
| 609 | 20240813 | 090500 | 1556103650 | 46850 | 47100 | 47100 | 46750 | 4093 |
| 610 | 20240813 | 090400 | 1363847400 | 47000 | 46700 | 47050 | 46650 | 4314 |
| 611 | 20240813 | 090300 | 1161510800 | 46750 | 46550 | 46800 | 46550 | 2652 |
| 612 | 20240813 | 090200 | 1037694400 | 46550 | 46550 | 46850 | 46450 | 2442 |
| 613 | 20240813 | 090100 | 923901900 | 46500 | 46950 | 46950 | 46500 | 7638 |
| 614 | 20240813 | 090000 | 567158800 | 46950 | 46550 | 46950 | 46300 | 12179 |