29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 190100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 8642 |
| 3 | 20240816 | 190000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 4 | 20240816 | 185900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 5 | 20240816 | 185800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 6 | 20240816 | 185700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 7 | 20240816 | 185600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 8 | 20240816 | 185500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 9 | 20240816 | 185400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 10 | 20240816 | 185300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 11 | 20240816 | 185200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 12 | 20240816 | 185100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 13 | 20240816 | 185000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 14 | 20240816 | 184900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 15 | 20240816 | 184800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 16 | 20240816 | 184700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 17 | 20240816 | 184600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 18 | 20240816 | 184500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 19 | 20240816 | 184400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 20 | 20240816 | 184300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 21 | 20240816 | 184200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 22 | 20240816 | 184100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 23 | 20240816 | 184000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 24 | 20240816 | 183900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 25 | 20240816 | 183800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 26 | 20240816 | 183700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 27 | 20240816 | 183600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 28 | 20240816 | 183500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 29 | 20240816 | 183400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 30 | 20240816 | 183300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 31 | 20240816 | 183200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 32 | 20240816 | 183100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 8642 |
| 33 | 20240816 | 183000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 34 | 20240816 | 182900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 35 | 20240816 | 182800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 36 | 20240816 | 182700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 37 | 20240816 | 182600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 38 | 20240816 | 182500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 39 | 20240816 | 182400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 40 | 20240816 | 182300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 41 | 20240816 | 182200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 42 | 20240816 | 182100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 43 | 20240816 | 182000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 44 | 20240816 | 181900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 45 | 20240816 | 181800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 46 | 20240816 | 181700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 47 | 20240816 | 181600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 48 | 20240816 | 181500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 49 | 20240816 | 181400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 50 | 20240816 | 181300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 51 | 20240816 | 181200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 52 | 20240816 | 181100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 53 | 20240816 | 181000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 54 | 20240816 | 180900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 55 | 20240816 | 180800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 56 | 20240816 | 180700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 57 | 20240816 | 180600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 58 | 20240816 | 180500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 59 | 20240816 | 180400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 60 | 20240816 | 180300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 61 | 20240816 | 180200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 62 | 20240816 | 180100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 8642 |
| 63 | 20240816 | 180000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 64 | 20240816 | 175900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 65 | 20240816 | 175800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 66 | 20240816 | 175700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 67 | 20240816 | 175600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 68 | 20240816 | 175500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 69 | 20240816 | 175400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 70 | 20240816 | 175300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 71 | 20240816 | 175200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 72 | 20240816 | 175100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 73 | 20240816 | 175000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 74 | 20240816 | 174900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 75 | 20240816 | 174800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 76 | 20240816 | 174700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 77 | 20240816 | 174600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 78 | 20240816 | 174500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 79 | 20240816 | 174400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 80 | 20240816 | 174300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 81 | 20240816 | 174200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 82 | 20240816 | 174100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 83 | 20240816 | 174000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 84 | 20240816 | 173900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 85 | 20240816 | 173800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 86 | 20240816 | 173700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 87 | 20240816 | 173600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 88 | 20240816 | 173500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 89 | 20240816 | 173400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 90 | 20240816 | 173300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 91 | 20240816 | 173200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 92 | 20240816 | 173100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 8642 |
| 93 | 20240816 | 173000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 94 | 20240816 | 172900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 95 | 20240816 | 172800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 96 | 20240816 | 172700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 97 | 20240816 | 172600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 98 | 20240816 | 172500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 99 | 20240816 | 172400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 100 | 20240816 | 172300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 101 | 20240816 | 172200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 102 | 20240816 | 172100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 103 | 20240816 | 172000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 104 | 20240816 | 171900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 105 | 20240816 | 171800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 106 | 20240816 | 171700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 107 | 20240816 | 171600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 108 | 20240816 | 171500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 109 | 20240816 | 171400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 110 | 20240816 | 171300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 111 | 20240816 | 171200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 112 | 20240816 | 171100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 113 | 20240816 | 171000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 114 | 20240816 | 170900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 115 | 20240816 | 170800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 116 | 20240816 | 170700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 117 | 20240816 | 170600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 118 | 20240816 | 170500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 119 | 20240816 | 170400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 120 | 20240816 | 170300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 121 | 20240816 | 170200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 122 | 20240816 | 170100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 8642 |
| 123 | 20240816 | 170000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 124 | 20240816 | 165900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 125 | 20240816 | 165800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 126 | 20240816 | 165700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 127 | 20240816 | 165600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 128 | 20240816 | 165500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 129 | 20240816 | 165400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 130 | 20240816 | 165300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 131 | 20240816 | 165200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 132 | 20240816 | 165100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 133 | 20240816 | 165000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 134 | 20240816 | 164900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 135 | 20240816 | 164800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 136 | 20240816 | 164700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 137 | 20240816 | 164600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 138 | 20240816 | 164500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 139 | 20240816 | 164400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 140 | 20240816 | 164300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 141 | 20240816 | 164200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 142 | 20240816 | 164100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 143 | 20240816 | 164000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 144 | 20240816 | 163900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 145 | 20240816 | 163800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 146 | 20240816 | 163700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 147 | 20240816 | 163600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 148 | 20240816 | 163500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 149 | 20240816 | 163400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 150 | 20240816 | 163300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 151 | 20240816 | 163200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 152 | 20240816 | 163100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 8642 |
| 153 | 20240816 | 163000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 154 | 20240816 | 162900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 155 | 20240816 | 162800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 156 | 20240816 | 162700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 157 | 20240816 | 162600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 158 | 20240816 | 162500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 159 | 20240816 | 162400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 160 | 20240816 | 162300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 161 | 20240816 | 162200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 162 | 20240816 | 162100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 163 | 20240816 | 162000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 164 | 20240816 | 161900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 165 | 20240816 | 161800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 166 | 20240816 | 161700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 167 | 20240816 | 161600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 168 | 20240816 | 161500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 169 | 20240816 | 161400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 170 | 20240816 | 161300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 171 | 20240816 | 161200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 172 | 20240816 | 161100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 173 | 20240816 | 161000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 174 | 20240816 | 160900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 175 | 20240816 | 160800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 176 | 20240816 | 160700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 177 | 20240816 | 160600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 178 | 20240816 | 160500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 179 | 20240816 | 160400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 180 | 20240816 | 160300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 181 | 20240816 | 160200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 182 | 20240816 | 160100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 8642 |
| 183 | 20240816 | 160000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 184 | 20240816 | 155900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 185 | 20240816 | 155800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 186 | 20240816 | 155700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 187 | 20240816 | 155600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 188 | 20240816 | 155500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 189 | 20240816 | 155400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 190 | 20240816 | 155300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 191 | 20240816 | 155200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 192 | 20240816 | 155100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 193 | 20240816 | 155000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 194 | 20240816 | 154900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 195 | 20240816 | 154800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 196 | 20240816 | 154700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 197 | 20240816 | 154600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 198 | 20240816 | 154500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 199 | 20240816 | 154400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 200 | 20240816 | 154300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 201 | 20240816 | 154200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 202 | 20240816 | 154100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 203 | 20240816 | 154000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 204 | 20240816 | 153900 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 205 | 20240816 | 153800 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 206 | 20240816 | 153700 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 207 | 20240816 | 153600 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 208 | 20240816 | 153500 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 209 | 20240816 | 153400 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 210 | 20240816 | 153300 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 211 | 20240816 | 153200 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 0 |
| 212 | 20240816 | 153100 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 8642 |
| 213 | 20240816 | 153000 | 1124895125 | 2475 | 2475 | 2475 | 2475 | 8642 |
| 214 | 20240816 | 152900 | 1103506175 | 2480 | 2480 | 2480 | 2480 | 0 |
| 215 | 20240816 | 152800 | 1103506175 | 2480 | 2480 | 2480 | 2480 | 0 |
| 216 | 20240816 | 152700 | 1103506175 | 2480 | 2480 | 2480 | 2480 | 0 |
| 217 | 20240816 | 152600 | 1103506175 | 2480 | 2480 | 2480 | 2480 | 0 |
| 218 | 20240816 | 152500 | 1103506175 | 2480 | 2480 | 2480 | 2480 | 0 |
| 219 | 20240816 | 152400 | 1103506175 | 2480 | 2480 | 2480 | 2480 | 0 |
| 220 | 20240816 | 152300 | 1103506175 | 2480 | 2480 | 2480 | 2480 | 0 |
| 221 | 20240816 | 152200 | 1103506175 | 2480 | 2480 | 2480 | 2480 | 0 |
| 222 | 20240816 | 152100 | 1103506175 | 2480 | 2480 | 2480 | 2480 | 0 |
| 223 | 20240816 | 152000 | 1103506175 | 2480 | 2480 | 2480 | 2480 | 0 |
| 224 | 20240816 | 151900 | 1103506175 | 2480 | 2475 | 2480 | 2475 | 288 |
| 225 | 20240816 | 151800 | 1102793360 | 2475 | 2470 | 2475 | 2470 | 709 |
| 226 | 20240816 | 151700 | 1101041530 | 2475 | 2475 | 2475 | 2475 | 1 |
| 227 | 20240816 | 151600 | 1101039055 | 2475 | 2475 | 2475 | 2475 | 1002 |
| 228 | 20240816 | 151500 | 1098559105 | 2480 | 2480 | 2480 | 2475 | 270 |
| 229 | 20240816 | 151400 | 1097889805 | 2480 | 2480 | 2480 | 2475 | 1311 |
| 230 | 20240816 | 151300 | 1094643525 | 2480 | 2485 | 2485 | 2480 | 372 |
| 231 | 20240816 | 151200 | 1093720615 | 2485 | 2480 | 2485 | 2480 | 800 |
| 232 | 20240816 | 151100 | 1091733065 | 2485 | 2480 | 2485 | 2480 | 1000 |
| 233 | 20240816 | 151000 | 1089251545 | 2475 | 2475 | 2475 | 2475 | 0 |
| 234 | 20240816 | 150900 | 1089251545 | 2475 | 2475 | 2475 | 2475 | 4 |
| 235 | 20240816 | 150800 | 1089241645 | 2475 | 2475 | 2475 | 2475 | 60 |
| 236 | 20240816 | 150700 | 1089093145 | 2475 | 2475 | 2475 | 2475 | 0 |
| 237 | 20240816 | 150600 | 1089093145 | 2475 | 2475 | 2475 | 2475 | 1 |
| 238 | 20240816 | 150500 | 1089090670 | 2475 | 2470 | 2475 | 2470 | 821 |
| 239 | 20240816 | 150400 | 1087062795 | 2470 | 2470 | 2470 | 2470 | 1631 |
| 240 | 20240816 | 150300 | 1083034225 | 2470 | 2475 | 2475 | 2470 | 629 |
| 241 | 20240816 | 150200 | 1081480470 | 2475 | 2475 | 2480 | 2475 | 139 |
| 242 | 20240816 | 150100 | 1081135855 | 2475 | 2475 | 2475 | 2475 | 2 |
| 243 | 20240816 | 150000 | 1081130905 | 2475 | 2470 | 2475 | 2470 | 11 |
| 244 | 20240816 | 145900 | 1081103730 | 2475 | 2475 | 2475 | 2475 | 366 |
| 245 | 20240816 | 145800 | 1080197880 | 2485 | 2475 | 2485 | 2475 | 40 |
| 246 | 20240816 | 145700 | 1080098700 | 2475 | 2475 | 2475 | 2475 | 0 |
| 247 | 20240816 | 145600 | 1080098700 | 2475 | 2470 | 2475 | 2470 | 743 |
| 248 | 20240816 | 145500 | 1078261775 | 2470 | 2465 | 2470 | 2465 | 3 |
| 249 | 20240816 | 145400 | 1078254370 | 2465 | 2465 | 2470 | 2465 | 723 |
| 250 | 20240816 | 145300 | 1076472070 | 2460 | 2460 | 2460 | 2460 | 0 |
| 251 | 20240816 | 145200 | 1076472070 | 2460 | 2460 | 2460 | 2460 | 108 |
| 252 | 20240816 | 145100 | 1076206390 | 2460 | 2460 | 2460 | 2460 | 468 |
| 253 | 20240816 | 145000 | 1075055110 | 2465 | 2465 | 2465 | 2465 | 1800 |
| 254 | 20240816 | 144900 | 1070618110 | 2460 | 2460 | 2470 | 2460 | 2929 |
| 255 | 20240816 | 144800 | 1063399670 | 2465 | 2470 | 2470 | 2465 | 914 |
| 256 | 20240816 | 144700 | 1061142590 | 2470 | 2475 | 2475 | 2460 | 17572 |
| 257 | 20240816 | 144600 | 1017815815 | 2480 | 2480 | 2480 | 2480 | 0 |
| 258 | 20240816 | 144500 | 1017815815 | 2480 | 2480 | 2480 | 2480 | 0 |
| 259 | 20240816 | 144400 | 1017815815 | 2480 | 2480 | 2480 | 2480 | 37 |
| 260 | 20240816 | 144300 | 1017724055 | 2480 | 2480 | 2480 | 2480 | 2883 |
| 261 | 20240816 | 144200 | 1010574215 | 2480 | 2480 | 2480 | 2480 | 41 |
| 262 | 20240816 | 144100 | 1010472535 | 2480 | 2480 | 2480 | 2480 | 27 |
| 263 | 20240816 | 144000 | 1010405575 | 2480 | 2480 | 2480 | 2480 | 50 |
| 264 | 20240816 | 143900 | 1010281575 | 2480 | 2480 | 2480 | 2480 | 328 |
| 265 | 20240816 | 143800 | 1009468135 | 2480 | 2480 | 2480 | 2480 | 9 |
| 266 | 20240816 | 143700 | 1009445815 | 2480 | 2485 | 2485 | 2480 | 641 |
| 267 | 20240816 | 143600 | 1007852990 | 2480 | 2480 | 2480 | 2480 | 1 |
| 268 | 20240816 | 143500 | 1007850510 | 2480 | 2480 | 2480 | 2480 | 1935 |
| 269 | 20240816 | 143400 | 1003051710 | 2480 | 2485 | 2485 | 2480 | 476 |
| 270 | 20240816 | 143300 | 1001871225 | 2485 | 2485 | 2485 | 2485 | 26 |
| 271 | 20240816 | 143200 | 1001806615 | 2485 | 2485 | 2485 | 2485 | 0 |
| 272 | 20240816 | 143100 | 1001806615 | 2485 | 2485 | 2485 | 2485 | 0 |
| 273 | 20240816 | 143000 | 1001806615 | 2485 | 2485 | 2485 | 2485 | 500 |
| 274 | 20240816 | 142900 | 1000564115 | 2480 | 2480 | 2480 | 2480 | 41 |
| 275 | 20240816 | 142800 | 1000462435 | 2480 | 2480 | 2480 | 2480 | 0 |
| 276 | 20240816 | 142700 | 1000462435 | 2480 | 2485 | 2485 | 2480 | 1801 |
| 277 | 20240816 | 142600 | 995994950 | 2485 | 2485 | 2485 | 2485 | 0 |
| 278 | 20240816 | 142500 | 995994950 | 2485 | 2485 | 2485 | 2485 | 100 |
| 279 | 20240816 | 142400 | 995746450 | 2485 | 2485 | 2485 | 2485 | 50 |
| 280 | 20240816 | 142300 | 995622200 | 2480 | 2480 | 2480 | 2480 | 1 |
| 281 | 20240816 | 142200 | 995619720 | 2485 | 2485 | 2485 | 2485 | 210 |
| 282 | 20240816 | 142100 | 995097870 | 2485 | 2485 | 2485 | 2485 | 151 |
| 283 | 20240816 | 142000 | 994722635 | 2480 | 2475 | 2480 | 2475 | 1525 |
| 284 | 20240816 | 141900 | 990946240 | 2470 | 2470 | 2470 | 2470 | 490 |
| 285 | 20240816 | 141800 | 989735940 | 2465 | 2465 | 2465 | 2465 | 207 |
| 286 | 20240816 | 141700 | 989225685 | 2465 | 2465 | 2465 | 2465 | 3064 |
| 287 | 20240816 | 141600 | 981672925 | 2465 | 2470 | 2470 | 2465 | 2184 |
| 288 | 20240816 | 141500 | 976278465 | 2470 | 2470 | 2470 | 2470 | 0 |
| 289 | 20240816 | 141400 | 976278465 | 2470 | 2475 | 2475 | 2470 | 414 |
| 290 | 20240816 | 141300 | 975253850 | 2475 | 2475 | 2475 | 2475 | 29 |
| 291 | 20240816 | 141200 | 975182075 | 2480 | 2480 | 2480 | 2480 | 558 |
| 292 | 20240816 | 141100 | 973798235 | 2480 | 2480 | 2480 | 2480 | 31 |
| 293 | 20240816 | 141000 | 973721355 | 2480 | 2485 | 2485 | 2480 | 244 |
| 294 | 20240816 | 140900 | 973115985 | 2485 | 2485 | 2485 | 2485 | 2 |
| 295 | 20240816 | 140800 | 973111015 | 2480 | 2490 | 2490 | 2480 | 8192 |
| 296 | 20240816 | 140700 | 952786850 | 2490 | 2490 | 2490 | 2490 | 150 |
| 297 | 20240816 | 140600 | 952413350 | 2490 | 2490 | 2490 | 2490 | 5502 |
| 298 | 20240816 | 140500 | 938713370 | 2490 | 2490 | 2490 | 2490 | 20 |
| 299 | 20240816 | 140400 | 938663570 | 2490 | 2490 | 2490 | 2490 | 4160 |
| 300 | 20240816 | 140300 | 928305170 | 2490 | 2485 | 2490 | 2485 | 2709 |
| 301 | 20240816 | 140200 | 921560155 | 2485 | 2485 | 2485 | 2485 | 44 |
| 302 | 20240816 | 140100 | 921450815 | 2485 | 2485 | 2485 | 2485 | 370 |
| 303 | 20240816 | 140000 | 920531365 | 2485 | 2485 | 2485 | 2485 | 50 |
| 304 | 20240816 | 135900 | 920407115 | 2485 | 2490 | 2490 | 2485 | 1803 |
| 305 | 20240816 | 135800 | 915919960 | 2490 | 2485 | 2490 | 2480 | 597 |
| 306 | 20240816 | 135700 | 914436780 | 2485 | 2480 | 2485 | 2480 | 3416 |
| 307 | 20240816 | 135600 | 905958590 | 2470 | 2470 | 2470 | 2470 | 36 |
| 308 | 20240816 | 135500 | 905869670 | 2480 | 2475 | 2480 | 2475 | 916 |
| 309 | 20240816 | 135400 | 903597995 | 2465 | 2470 | 2470 | 2465 | 476 |
| 310 | 20240816 | 135300 | 902423260 | 2470 | 2475 | 2475 | 2470 | 3115 |
| 311 | 20240816 | 135200 | 894721070 | 2475 | 2475 | 2475 | 2475 | 30 |
| 312 | 20240816 | 135100 | 894646820 | 2475 | 2475 | 2475 | 2475 | 20 |
| 313 | 20240816 | 135000 | 894597320 | 2475 | 2480 | 2480 | 2475 | 110 |
| 314 | 20240816 | 134900 | 894325020 | 2480 | 2480 | 2480 | 2480 | 889 |
| 315 | 20240816 | 134800 | 892120300 | 2480 | 2485 | 2485 | 2480 | 2548 |
| 316 | 20240816 | 134700 | 885791630 | 2485 | 2480 | 2485 | 2480 | 321 |
| 317 | 20240816 | 134600 | 884995445 | 2480 | 2485 | 2490 | 2480 | 1074 |
| 318 | 20240816 | 134500 | 882325875 | 2490 | 2485 | 2490 | 2475 | 4188 |
| 319 | 20240816 | 134400 | 871908325 | 2490 | 2490 | 2500 | 2485 | 24519 |
| 320 | 20240816 | 134300 | 810789300 | 2485 | 2475 | 2485 | 2475 | 10237 |
| 321 | 20240816 | 134200 | 785375945 | 2475 | 2475 | 2475 | 2475 | 124 |
| 322 | 20240816 | 134100 | 785069045 | 2475 | 2475 | 2475 | 2475 | 2451 |
| 323 | 20240816 | 134000 | 779002820 | 2470 | 2470 | 2470 | 2470 | 1600 |
| 324 | 20240816 | 133900 | 775050820 | 2470 | 2465 | 2470 | 2465 | 459 |
| 325 | 20240816 | 133800 | 773919355 | 2470 | 2470 | 2470 | 2470 | 0 |
| 326 | 20240816 | 133700 | 773919355 | 2470 | 2470 | 2470 | 2470 | 100 |
| 327 | 20240816 | 133600 | 773672355 | 2470 | 2470 | 2470 | 2470 | 0 |
| 328 | 20240816 | 133500 | 773672355 | 2470 | 2475 | 2475 | 2470 | 60 |
| 329 | 20240816 | 133400 | 773523905 | 2475 | 2475 | 2475 | 2475 | 5 |
| 330 | 20240816 | 133300 | 773511530 | 2475 | 2470 | 2475 | 2470 | 3259 |
| 331 | 20240816 | 133200 | 765459005 | 2475 | 2470 | 2475 | 2470 | 196 |
| 332 | 20240816 | 133100 | 764974880 | 2465 | 2465 | 2465 | 2465 | 35 |
| 333 | 20240816 | 133000 | 764888605 | 2470 | 2470 | 2470 | 2465 | 1668 |
| 334 | 20240816 | 132900 | 760768655 | 2465 | 2465 | 2465 | 2465 | 2802 |
| 335 | 20240816 | 132800 | 753861725 | 2465 | 2465 | 2465 | 2465 | 0 |
| 336 | 20240816 | 132700 | 753861725 | 2465 | 2460 | 2465 | 2460 | 32 |
| 337 | 20240816 | 132600 | 753782995 | 2465 | 2460 | 2465 | 2460 | 2 |
| 338 | 20240816 | 132500 | 753778070 | 2460 | 2460 | 2460 | 2460 | 652 |
| 339 | 20240816 | 132400 | 752174150 | 2460 | 2460 | 2460 | 2460 | 1027 |
| 340 | 20240816 | 132300 | 749647730 | 2460 | 2460 | 2460 | 2460 | 140 |
| 341 | 20240816 | 132200 | 749303330 | 2455 | 2455 | 2455 | 2455 | 0 |
| 342 | 20240816 | 132100 | 749303330 | 2455 | 2455 | 2455 | 2455 | 0 |
| 343 | 20240816 | 132000 | 749303330 | 2455 | 2460 | 2460 | 2455 | 56 |
| 344 | 20240816 | 131900 | 749165590 | 2460 | 2460 | 2460 | 2460 | 655 |
| 345 | 20240816 | 131800 | 747554290 | 2455 | 2455 | 2455 | 2455 | 0 |
| 346 | 20240816 | 131700 | 747554290 | 2455 | 2455 | 2455 | 2455 | 255 |
| 347 | 20240816 | 131600 | 746928265 | 2455 | 2460 | 2460 | 2455 | 11 |
| 348 | 20240816 | 131500 | 746901250 | 2460 | 2460 | 2460 | 2460 | 415 |
| 349 | 20240816 | 131400 | 745880350 | 2460 | 2460 | 2460 | 2460 | 0 |
| 350 | 20240816 | 131300 | 745880350 | 2460 | 2460 | 2460 | 2460 | 30 |
| 351 | 20240816 | 131200 | 745806550 | 2450 | 2450 | 2450 | 2450 | 5 |
| 352 | 20240816 | 131100 | 745794300 | 2460 | 2460 | 2460 | 2460 | 700 |
| 353 | 20240816 | 131000 | 744072300 | 2460 | 2460 | 2460 | 2460 | 105 |
| 354 | 20240816 | 130900 | 743814000 | 2460 | 2450 | 2460 | 2450 | 711 |
| 355 | 20240816 | 130800 | 742071940 | 2450 | 2455 | 2455 | 2450 | 350 |
| 356 | 20240816 | 130700 | 741213940 | 2455 | 2455 | 2455 | 2455 | 200 |
| 357 | 20240816 | 130600 | 740722940 | 2460 | 2450 | 2460 | 2450 | 442 |
| 358 | 20240816 | 130500 | 739639620 | 2450 | 2450 | 2450 | 2450 | 1001 |
| 359 | 20240816 | 130400 | 737187170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 360 | 20240816 | 130300 | 737187170 | 2460 | 2460 | 2460 | 2460 | 40 |
| 361 | 20240816 | 130200 | 737088770 | 2450 | 2460 | 2460 | 2450 | 814 |
| 362 | 20240816 | 130100 | 735086340 | 2455 | 2455 | 2455 | 2455 | 0 |
| 363 | 20240816 | 130000 | 735086340 | 2455 | 2455 | 2455 | 2455 | 348 |
| 364 | 20240816 | 125900 | 734232000 | 2455 | 2455 | 2455 | 2455 | 339 |
| 365 | 20240816 | 125800 | 733399755 | 2455 | 2455 | 2455 | 2455 | 200 |
| 366 | 20240816 | 125700 | 732908755 | 2455 | 2460 | 2460 | 2455 | 919 |
| 367 | 20240816 | 125600 | 730652555 | 2455 | 2455 | 2455 | 2455 | 92 |
| 368 | 20240816 | 125500 | 730426695 | 2455 | 2455 | 2455 | 2455 | 500 |
| 369 | 20240816 | 125400 | 729199195 | 2450 | 2450 | 2450 | 2450 | 182 |
| 370 | 20240816 | 125300 | 728753295 | 2450 | 2450 | 2450 | 2450 | 215 |
| 371 | 20240816 | 125200 | 728226545 | 2450 | 2450 | 2450 | 2450 | 150 |
| 372 | 20240816 | 125100 | 727859045 | 2455 | 2455 | 2455 | 2455 | 3003 |
| 373 | 20240816 | 125000 | 720486680 | 2455 | 2455 | 2455 | 2455 | 0 |
| 374 | 20240816 | 124900 | 720486680 | 2455 | 2455 | 2455 | 2455 | 300 |
| 375 | 20240816 | 124800 | 719750180 | 2455 | 2460 | 2460 | 2455 | 209 |
| 376 | 20240816 | 124700 | 719236085 | 2460 | 2460 | 2460 | 2460 | 200 |
| 377 | 20240816 | 124600 | 718744085 | 2460 | 2460 | 2460 | 2460 | 0 |
| 378 | 20240816 | 124500 | 718744085 | 2460 | 2460 | 2460 | 2460 | 0 |
| 379 | 20240816 | 124400 | 718744085 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 380 | 20240816 | 124300 | 716284085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 381 | 20240816 | 124200 | 716284085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 382 | 20240816 | 124100 | 716284085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 383 | 20240816 | 124000 | 716284085 | 2455 | 2455 | 2455 | 2455 | 285 |
| 384 | 20240816 | 123900 | 715584410 | 2455 | 2455 | 2455 | 2455 | 4 |
| 385 | 20240816 | 123800 | 715574590 | 2455 | 2455 | 2455 | 2450 | 1123 |
| 386 | 20240816 | 123700 | 712818370 | 2460 | 2460 | 2460 | 2460 | 101 |
| 387 | 20240816 | 123600 | 712569910 | 2455 | 2455 | 2455 | 2455 | 0 |
| 388 | 20240816 | 123500 | 712569910 | 2455 | 2455 | 2455 | 2455 | 0 |
| 389 | 20240816 | 123400 | 712569910 | 2455 | 2455 | 2455 | 2455 | 540 |
| 390 | 20240816 | 123300 | 711244210 | 2450 | 2450 | 2450 | 2450 | 1 |
| 391 | 20240816 | 123200 | 711241760 | 2450 | 2450 | 2450 | 2450 | 3103 |
| 392 | 20240816 | 123100 | 703639410 | 2445 | 2445 | 2445 | 2445 | 721 |
| 393 | 20240816 | 123000 | 701876565 | 2445 | 2440 | 2445 | 2440 | 214 |
| 394 | 20240816 | 122900 | 701353385 | 2445 | 2445 | 2445 | 2445 | 75 |
| 395 | 20240816 | 122800 | 701170010 | 2450 | 2450 | 2450 | 2450 | 0 |
| 396 | 20240816 | 122700 | 701170010 | 2450 | 2445 | 2450 | 2445 | 150 |
| 397 | 20240816 | 122600 | 700802560 | 2450 | 2450 | 2450 | 2450 | 0 |
| 398 | 20240816 | 122500 | 700802560 | 2450 | 2450 | 2450 | 2450 | 0 |
| 399 | 20240816 | 122400 | 700802560 | 2450 | 2440 | 2450 | 2440 | 23 |
| 400 | 20240816 | 122300 | 700746420 | 2440 | 2440 | 2440 | 2440 | 31 |
| 401 | 20240816 | 122200 | 700670780 | 2440 | 2430 | 2440 | 2430 | 1067 |
| 402 | 20240816 | 122100 | 698072955 | 2430 | 2430 | 2430 | 2430 | 0 |
| 403 | 20240816 | 122000 | 698072955 | 2430 | 2430 | 2430 | 2430 | 6 |
| 404 | 20240816 | 121900 | 698058375 | 2430 | 2430 | 2430 | 2430 | 20 |
| 405 | 20240816 | 121800 | 698009775 | 2430 | 2430 | 2430 | 2430 | 118 |
| 406 | 20240816 | 121700 | 697723035 | 2430 | 2430 | 2440 | 2430 | 17 |
| 407 | 20240816 | 121600 | 697681705 | 2440 | 2430 | 2440 | 2430 | 15 |
| 408 | 20240816 | 121500 | 697645185 | 2440 | 2440 | 2440 | 2440 | 3 |
| 409 | 20240816 | 121400 | 697637865 | 2430 | 2430 | 2430 | 2430 | 2 |
| 410 | 20240816 | 121300 | 697633005 | 2435 | 2430 | 2435 | 2430 | 184 |
| 411 | 20240816 | 121200 | 697184970 | 2435 | 2435 | 2435 | 2430 | 2465 |
| 412 | 20240816 | 121100 | 691184965 | 2435 | 2440 | 2440 | 2435 | 62 |
| 413 | 20240816 | 121000 | 691033705 | 2440 | 2440 | 2440 | 2440 | 12 |
| 414 | 20240816 | 120900 | 691004425 | 2440 | 2445 | 2445 | 2440 | 650 |
| 415 | 20240816 | 120800 | 689417890 | 2450 | 2450 | 2450 | 2450 | 2 |
| 416 | 20240816 | 120700 | 689412990 | 2445 | 2445 | 2445 | 2445 | 0 |
| 417 | 20240816 | 120600 | 689412990 | 2445 | 2445 | 2445 | 2445 | 2013 |
| 418 | 20240816 | 120500 | 684491205 | 2450 | 2445 | 2450 | 2445 | 75 |
| 419 | 20240816 | 120400 | 684307705 | 2445 | 2445 | 2445 | 2445 | 6 |
| 420 | 20240816 | 120300 | 684293035 | 2445 | 2445 | 2445 | 2445 | 59 |
| 421 | 20240816 | 120200 | 684148780 | 2445 | 2445 | 2445 | 2445 | 2 |
| 422 | 20240816 | 120100 | 684143890 | 2445 | 2445 | 2445 | 2445 | 219 |
| 423 | 20240816 | 120000 | 683608435 | 2445 | 2445 | 2445 | 2445 | 35 |
| 424 | 20240816 | 115900 | 683522860 | 2445 | 2450 | 2450 | 2445 | 291 |
| 425 | 20240816 | 115800 | 682809950 | 2450 | 2450 | 2450 | 2450 | 16 |
| 426 | 20240816 | 115700 | 682770750 | 2450 | 2450 | 2450 | 2450 | 520 |
| 427 | 20240816 | 115600 | 681496750 | 2445 | 2445 | 2445 | 2445 | 472 |
| 428 | 20240816 | 115500 | 680342710 | 2440 | 2440 | 2440 | 2440 | 0 |
| 429 | 20240816 | 115400 | 680342710 | 2440 | 2435 | 2440 | 2435 | 1051 |
| 430 | 20240816 | 115300 | 677778525 | 2440 | 2450 | 2450 | 2440 | 5001 |
| 431 | 20240816 | 115200 | 665568945 | 2460 | 2450 | 2460 | 2440 | 1150 |
| 432 | 20240816 | 115100 | 662750855 | 2445 | 2450 | 2450 | 2445 | 2000 |
| 433 | 20240816 | 115000 | 657860355 | 2445 | 2455 | 2455 | 2445 | 21 |
| 434 | 20240816 | 114900 | 657808910 | 2445 | 2455 | 2460 | 2445 | 3928 |
| 435 | 20240816 | 114800 | 648201730 | 2450 | 2445 | 2450 | 2445 | 199 |
| 436 | 20240816 | 114700 | 647714205 | 2445 | 2455 | 2460 | 2445 | 4981 |
| 437 | 20240816 | 114600 | 635501670 | 2460 | 2465 | 2465 | 2460 | 183 |
| 438 | 20240816 | 114500 | 635051485 | 2455 | 2455 | 2455 | 2455 | 3953 |
| 439 | 20240816 | 114400 | 625346870 | 2465 | 2460 | 2465 | 2460 | 16 |
| 440 | 20240816 | 114300 | 625307435 | 2465 | 2465 | 2465 | 2465 | 150 |
| 441 | 20240816 | 114200 | 624937685 | 2465 | 2460 | 2465 | 2460 | 1055 |
| 442 | 20240816 | 114100 | 622338115 | 2460 | 2460 | 2465 | 2460 | 4544 |
| 443 | 20240816 | 114000 | 611154860 | 2455 | 2455 | 2455 | 2455 | 22 |
| 444 | 20240816 | 113900 | 611100850 | 2460 | 2460 | 2460 | 2460 | 2416 |
| 445 | 20240816 | 113800 | 605157490 | 2455 | 2465 | 2465 | 2455 | 3595 |
| 446 | 20240816 | 113700 | 596308435 | 2465 | 2455 | 2465 | 2450 | 2670 |
| 447 | 20240816 | 113600 | 589738500 | 2450 | 2455 | 2455 | 2450 | 2219 |
| 448 | 20240816 | 113500 | 584300325 | 2455 | 2450 | 2455 | 2450 | 182 |
| 449 | 20240816 | 113400 | 583854235 | 2450 | 2455 | 2455 | 2450 | 184 |
| 450 | 20240816 | 113300 | 583403015 | 2455 | 2445 | 2455 | 2445 | 2742 |
| 451 | 20240816 | 113200 | 576692150 | 2445 | 2440 | 2445 | 2440 | 4 |
| 452 | 20240816 | 113100 | 576682380 | 2435 | 2440 | 2440 | 2435 | 107 |
| 453 | 20240816 | 113000 | 576421330 | 2440 | 2445 | 2445 | 2440 | 444 |
| 454 | 20240816 | 112900 | 575337260 | 2450 | 2440 | 2450 | 2440 | 244 |
| 455 | 20240816 | 112800 | 574739560 | 2440 | 2450 | 2450 | 2440 | 453 |
| 456 | 20240816 | 112700 | 573629745 | 2450 | 2435 | 2450 | 2435 | 86 |
| 457 | 20240816 | 112600 | 573419105 | 2445 | 2445 | 2450 | 2435 | 1626 |
| 458 | 20240816 | 112500 | 569443525 | 2445 | 2445 | 2445 | 2445 | 0 |
| 459 | 20240816 | 112400 | 569443525 | 2445 | 2440 | 2445 | 2440 | 473 |
| 460 | 20240816 | 112300 | 568289395 | 2440 | 2430 | 2440 | 2430 | 88 |
| 461 | 20240816 | 112200 | 568075030 | 2430 | 2435 | 2440 | 2430 | 3005 |
| 462 | 20240816 | 112100 | 560768100 | 2440 | 2435 | 2440 | 2435 | 6 |
| 463 | 20240816 | 112000 | 560753485 | 2435 | 2440 | 2440 | 2435 | 14 |
| 464 | 20240816 | 111900 | 560719335 | 2440 | 2440 | 2445 | 2435 | 1145 |
| 465 | 20240816 | 111800 | 557926010 | 2435 | 2430 | 2440 | 2430 | 1739 |
| 466 | 20240816 | 111700 | 553693175 | 2430 | 2425 | 2430 | 2425 | 3317 |
| 467 | 20240816 | 111600 | 545649445 | 2430 | 2425 | 2430 | 2425 | 229 |
| 468 | 20240816 | 111500 | 545094110 | 2430 | 2430 | 2430 | 2430 | 0 |
| 469 | 20240816 | 111400 | 545094110 | 2430 | 2430 | 2430 | 2430 | 0 |
| 470 | 20240816 | 111300 | 545094110 | 2430 | 2430 | 2430 | 2430 | 1 |
| 471 | 20240816 | 111200 | 545091680 | 2420 | 2425 | 2425 | 2420 | 101 |
| 472 | 20240816 | 111100 | 544846760 | 2430 | 2425 | 2430 | 2425 | 3 |
| 473 | 20240816 | 111000 | 544839480 | 2425 | 2425 | 2425 | 2425 | 9 |
| 474 | 20240816 | 110900 | 544817655 | 2425 | 2425 | 2425 | 2425 | 4 |
| 475 | 20240816 | 110800 | 544807955 | 2425 | 2420 | 2425 | 2415 | 1575 |
| 476 | 20240816 | 110700 | 540999320 | 2415 | 2430 | 2435 | 2410 | 9233 |
| 477 | 20240816 | 110600 | 518702770 | 2420 | 2435 | 2435 | 2420 | 2351 |
| 478 | 20240816 | 110500 | 512999075 | 2435 | 2435 | 2435 | 2435 | 3 |
| 479 | 20240816 | 110400 | 512991770 | 2435 | 2435 | 2435 | 2435 | 28 |
| 480 | 20240816 | 110300 | 512923590 | 2435 | 2435 | 2435 | 2435 | 53 |
| 481 | 20240816 | 110200 | 512794535 | 2430 | 2430 | 2430 | 2430 | 100 |
| 482 | 20240816 | 110100 | 512551535 | 2435 | 2435 | 2435 | 2435 | 0 |
| 483 | 20240816 | 110000 | 512551535 | 2435 | 2430 | 2435 | 2430 | 51 |
| 484 | 20240816 | 105900 | 512427355 | 2435 | 2435 | 2435 | 2430 | 10 |
| 485 | 20240816 | 105800 | 512403010 | 2425 | 2435 | 2435 | 2425 | 2389 |
| 486 | 20240816 | 105700 | 506585825 | 2435 | 2435 | 2435 | 2435 | 200 |
| 487 | 20240816 | 105600 | 506098825 | 2435 | 2435 | 2435 | 2435 | 5 |
| 488 | 20240816 | 105500 | 506086650 | 2435 | 2430 | 2435 | 2430 | 292 |
| 489 | 20240816 | 105400 | 505375635 | 2435 | 2430 | 2435 | 2430 | 51 |
| 490 | 20240816 | 105300 | 505251485 | 2430 | 2430 | 2435 | 2430 | 1802 |
| 491 | 20240816 | 105200 | 500872545 | 2430 | 2430 | 2430 | 2430 | 480 |
| 492 | 20240816 | 105100 | 499706145 | 2430 | 2425 | 2430 | 2425 | 475 |
| 493 | 20240816 | 105000 | 498554260 | 2420 | 2425 | 2425 | 2420 | 164 |
| 494 | 20240816 | 104900 | 498157350 | 2425 | 2425 | 2430 | 2420 | 3869 |
| 495 | 20240816 | 104800 | 488766535 | 2425 | 2425 | 2425 | 2425 | 3 |
| 496 | 20240816 | 104700 | 488759260 | 2425 | 2425 | 2425 | 2425 | 0 |
| 497 | 20240816 | 104600 | 488759260 | 2425 | 2425 | 2425 | 2425 | 3 |
| 498 | 20240816 | 104500 | 488751985 | 2425 | 2425 | 2425 | 2425 | 1 |
| 499 | 20240816 | 104400 | 488749560 | 2420 | 2420 | 2420 | 2420 | 100 |
| 500 | 20240816 | 104300 | 488507560 | 2420 | 2420 | 2420 | 2420 | 100 |
| 501 | 20240816 | 104200 | 488265560 | 2425 | 2420 | 2425 | 2405 | 828 |
| 502 | 20240816 | 104100 | 486273455 | 2420 | 2420 | 2425 | 2410 | 229 |
| 503 | 20240816 | 104000 | 485720320 | 2415 | 2415 | 2415 | 2415 | 100 |
| 504 | 20240816 | 103900 | 485478820 | 2420 | 2415 | 2420 | 2415 | 535 |
| 505 | 20240816 | 103800 | 484185790 | 2415 | 2405 | 2415 | 2405 | 21 |
| 506 | 20240816 | 103700 | 484135115 | 2405 | 2415 | 2415 | 2405 | 12 |
| 507 | 20240816 | 103600 | 484106235 | 2405 | 2415 | 2420 | 2405 | 14 |
| 508 | 20240816 | 103500 | 484072490 | 2415 | 2410 | 2415 | 2410 | 587 |
| 509 | 20240816 | 103400 | 482657665 | 2405 | 2410 | 2410 | 2405 | 10004 |
| 510 | 20240816 | 103300 | 458597455 | 2410 | 2420 | 2425 | 2410 | 25 |
| 511 | 20240816 | 103200 | 458536910 | 2425 | 2415 | 2425 | 2410 | 503 |
| 512 | 20240816 | 103100 | 457319260 | 2415 | 2415 | 2415 | 2415 | 2 |
| 513 | 20240816 | 103000 | 457314430 | 2410 | 2415 | 2415 | 2410 | 156 |
| 514 | 20240816 | 102900 | 456937700 | 2415 | 2410 | 2415 | 2410 | 19 |
| 515 | 20240816 | 102800 | 456891835 | 2410 | 2410 | 2410 | 2410 | 416 |
| 516 | 20240816 | 102700 | 455889275 | 2410 | 2405 | 2410 | 2400 | 13 |
| 517 | 20240816 | 102600 | 455858015 | 2405 | 2405 | 2405 | 2405 | 1 |
| 518 | 20240816 | 102500 | 455855610 | 2405 | 2395 | 2405 | 2395 | 1100 |
| 519 | 20240816 | 102400 | 453220215 | 2395 | 2395 | 2395 | 2395 | 1501 |
| 520 | 20240816 | 102300 | 449625320 | 2395 | 2395 | 2405 | 2395 | 1213 |
| 521 | 20240816 | 102200 | 446708185 | 2395 | 2400 | 2400 | 2395 | 662 |
| 522 | 20240816 | 102100 | 445119425 | 2400 | 2400 | 2400 | 2400 | 0 |
| 523 | 20240816 | 102000 | 445119425 | 2400 | 2410 | 2410 | 2400 | 510 |
| 524 | 20240816 | 101900 | 443893435 | 2410 | 2410 | 2410 | 2410 | 187 |
| 525 | 20240816 | 101800 | 443442765 | 2410 | 2410 | 2410 | 2410 | 0 |
| 526 | 20240816 | 101700 | 443442765 | 2410 | 2400 | 2410 | 2400 | 182 |
| 527 | 20240816 | 101600 | 443005455 | 2400 | 2405 | 2405 | 2400 | 69 |
| 528 | 20240816 | 101500 | 442839845 | 2400 | 2400 | 2400 | 2400 | 625 |
| 529 | 20240816 | 101400 | 441339845 | 2400 | 2400 | 2400 | 2395 | 35 |
| 530 | 20240816 | 101300 | 441255915 | 2400 | 2405 | 2405 | 2395 | 30 |
| 531 | 20240816 | 101200 | 441183925 | 2400 | 2400 | 2410 | 2400 | 506 |
| 532 | 20240816 | 101100 | 439969515 | 2400 | 2410 | 2415 | 2400 | 38 |
| 533 | 20240816 | 101000 | 439877765 | 2415 | 2400 | 2415 | 2395 | 1316 |
| 534 | 20240816 | 100900 | 436718930 | 2410 | 2410 | 2415 | 2410 | 31 |
| 535 | 20240816 | 100800 | 436644215 | 2400 | 2400 | 2400 | 2400 | 1297 |
| 536 | 20240816 | 100700 | 433531415 | 2400 | 2400 | 2415 | 2400 | 1128 |
| 537 | 20240816 | 100600 | 430819075 | 2400 | 2405 | 2405 | 2400 | 509 |
| 538 | 20240816 | 100500 | 429597455 | 2410 | 2405 | 2410 | 2405 | 2431 |
| 539 | 20240816 | 100400 | 423750890 | 2405 | 2415 | 2415 | 2405 | 582 |
| 540 | 20240816 | 100300 | 422348250 | 2420 | 2420 | 2420 | 2420 | 1 |
| 541 | 20240816 | 100200 | 422345830 | 2420 | 2415 | 2420 | 2415 | 124 |
| 542 | 20240816 | 100100 | 422046360 | 2415 | 2410 | 2415 | 2405 | 265 |
| 543 | 20240816 | 100000 | 421406620 | 2405 | 2405 | 2405 | 2405 | 1 |
| 544 | 20240816 | 095900 | 421404215 | 2415 | 2415 | 2415 | 2415 | 0 |
| 545 | 20240816 | 095800 | 421404215 | 2415 | 2415 | 2415 | 2415 | 300 |
| 546 | 20240816 | 095700 | 420679715 | 2415 | 2415 | 2415 | 2405 | 1737 |
| 547 | 20240816 | 095600 | 416493965 | 2420 | 2420 | 2420 | 2420 | 0 |
| 548 | 20240816 | 095500 | 416493965 | 2420 | 2420 | 2425 | 2420 | 526 |
| 549 | 20240816 | 095400 | 415221040 | 2420 | 2420 | 2420 | 2420 | 251 |
| 550 | 20240816 | 095300 | 414613620 | 2420 | 2420 | 2420 | 2420 | 10 |
| 551 | 20240816 | 095200 | 414589420 | 2420 | 2415 | 2420 | 2415 | 85 |
| 552 | 20240816 | 095100 | 414384140 | 2420 | 2415 | 2420 | 2415 | 144 |
| 553 | 20240816 | 095000 | 414036375 | 2415 | 2415 | 2415 | 2415 | 15 |
| 554 | 20240816 | 094900 | 414000150 | 2420 | 2420 | 2420 | 2420 | 199 |
| 555 | 20240816 | 094800 | 413518570 | 2420 | 2415 | 2420 | 2415 | 131 |
| 556 | 20240816 | 094700 | 413201945 | 2410 | 2410 | 2410 | 2410 | 0 |
| 557 | 20240816 | 094600 | 413201945 | 2410 | 2410 | 2410 | 2410 | 404 |
| 558 | 20240816 | 094500 | 412228305 | 2410 | 2410 | 2410 | 2410 | 101 |
| 559 | 20240816 | 094400 | 411984895 | 2410 | 2400 | 2410 | 2400 | 3805 |
| 560 | 20240816 | 094300 | 402839855 | 2400 | 2400 | 2400 | 2400 | 487 |
| 561 | 20240816 | 094200 | 401671055 | 2405 | 2405 | 2405 | 2405 | 0 |
| 562 | 20240816 | 094100 | 401671055 | 2405 | 2400 | 2405 | 2395 | 2735 |
| 563 | 20240816 | 094000 | 395115595 | 2400 | 2400 | 2400 | 2400 | 236 |
| 564 | 20240816 | 093900 | 394549195 | 2395 | 2395 | 2400 | 2395 | 28 |
| 565 | 20240816 | 093800 | 394482060 | 2395 | 2390 | 2395 | 2390 | 6 |
| 566 | 20240816 | 093700 | 394467710 | 2400 | 2400 | 2400 | 2380 | 8239 |
| 567 | 20240816 | 093600 | 374837665 | 2390 | 2390 | 2390 | 2385 | 5096 |
| 568 | 20240816 | 093500 | 362658230 | 2395 | 2405 | 2405 | 2395 | 2611 |
| 569 | 20240816 | 093400 | 356403460 | 2400 | 2400 | 2400 | 2400 | 73 |
| 570 | 20240816 | 093300 | 356228260 | 2400 | 2400 | 2400 | 2400 | 263 |
| 571 | 20240816 | 093200 | 355597060 | 2400 | 2400 | 2400 | 2395 | 3450 |
| 572 | 20240816 | 093100 | 347328830 | 2400 | 2400 | 2400 | 2400 | 81 |
| 573 | 20240816 | 093000 | 347134430 | 2395 | 2400 | 2400 | 2395 | 1851 |
| 574 | 20240816 | 092900 | 342692050 | 2400 | 2400 | 2405 | 2400 | 565 |
| 575 | 20240816 | 092800 | 341335250 | 2400 | 2400 | 2405 | 2400 | 544 |
| 576 | 20240816 | 092700 | 340027950 | 2405 | 2405 | 2405 | 2405 | 179 |
| 577 | 20240816 | 092600 | 339597455 | 2405 | 2405 | 2405 | 2405 | 3 |
| 578 | 20240816 | 092500 | 339590240 | 2410 | 2405 | 2410 | 2405 | 2251 |
| 579 | 20240816 | 092400 | 334166020 | 2410 | 2405 | 2410 | 2405 | 332 |
| 580 | 20240816 | 092300 | 333367555 | 2405 | 2405 | 2405 | 2405 | 11 |
| 581 | 20240816 | 092200 | 333341100 | 2405 | 2405 | 2405 | 2390 | 4826 |
| 582 | 20240816 | 092100 | 321762980 | 2405 | 2405 | 2410 | 2405 | 579 |
| 583 | 20240816 | 092000 | 320370430 | 2405 | 2415 | 2415 | 2405 | 2707 |
| 584 | 20240816 | 091900 | 313858015 | 2415 | 2410 | 2415 | 2405 | 3093 |
| 585 | 20240816 | 091800 | 306418590 | 2410 | 2400 | 2410 | 2400 | 1001 |
| 586 | 20240816 | 091700 | 304006190 | 2400 | 2385 | 2400 | 2380 | 19098 |
| 587 | 20240816 | 091600 | 258290430 | 2390 | 2390 | 2390 | 2390 | 180 |
| 588 | 20240816 | 091500 | 257860230 | 2380 | 2390 | 2390 | 2380 | 3789 |
| 589 | 20240816 | 091400 | 248814440 | 2390 | 2390 | 2390 | 2385 | 2015 |
| 590 | 20240816 | 091300 | 243999960 | 2390 | 2390 | 2395 | 2390 | 7584 |
| 591 | 20240816 | 091200 | 225873730 | 2385 | 2380 | 2385 | 2365 | 6258 |
| 592 | 20240816 | 091100 | 211000790 | 2375 | 2365 | 2380 | 2365 | 1484 |
| 593 | 20240816 | 091000 | 207483930 | 2365 | 2375 | 2380 | 2365 | 8799 |
| 594 | 20240816 | 090900 | 186622260 | 2375 | 2400 | 2400 | 2360 | 30184 |
| 595 | 20240816 | 090800 | 114846285 | 2400 | 2405 | 2405 | 2400 | 2345 |
| 596 | 20240816 | 090700 | 109214425 | 2405 | 2415 | 2415 | 2400 | 743 |
| 597 | 20240816 | 090600 | 107428155 | 2400 | 2420 | 2425 | 2400 | 16644 |
| 598 | 20240816 | 090500 | 67278305 | 2425 | 2425 | 2430 | 2420 | 2237 |
| 599 | 20240816 | 090400 | 61843710 | 2425 | 2430 | 2430 | 2420 | 1697 |
| 600 | 20240816 | 090300 | 57726800 | 2430 | 2430 | 2430 | 2425 | 698 |
| 601 | 20240816 | 090200 | 56030675 | 2430 | 2440 | 2440 | 2430 | 2431 |
| 602 | 20240816 | 090100 | 50118125 | 2430 | 2430 | 2440 | 2420 | 3495 |
| 603 | 20240816 | 090000 | 41623340 | 2435 | 2440 | 2450 | 2425 | 16947 |