29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 190100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 6055 |
| 3 | 20240820 | 190000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20240820 | 185900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20240820 | 185800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20240820 | 185700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20240820 | 185600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20240820 | 185500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20240820 | 185400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20240820 | 185300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20240820 | 185200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20240820 | 185100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20240820 | 185000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20240820 | 184900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20240820 | 184800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20240820 | 184700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20240820 | 184600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20240820 | 184500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20240820 | 184400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20240820 | 184300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20240820 | 184200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20240820 | 184100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20240820 | 184000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20240820 | 183900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20240820 | 183800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20240820 | 183700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20240820 | 183600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20240820 | 183500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20240820 | 183400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20240820 | 183300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20240820 | 183200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20240820 | 183100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 6055 |
| 33 | 20240820 | 183000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20240820 | 182900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20240820 | 182800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20240820 | 182700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20240820 | 182600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20240820 | 182500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20240820 | 182400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20240820 | 182300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20240820 | 182200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20240820 | 182100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20240820 | 182000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20240820 | 181900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20240820 | 181800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20240820 | 181700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20240820 | 181600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20240820 | 181500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20240820 | 181400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20240820 | 181300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20240820 | 181200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20240820 | 181100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20240820 | 181000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20240820 | 180900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20240820 | 180800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20240820 | 180700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20240820 | 180600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20240820 | 180500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20240820 | 180400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20240820 | 180300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20240820 | 180200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20240820 | 180100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 6055 |
| 63 | 20240820 | 180000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20240820 | 175900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20240820 | 175800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20240820 | 175700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20240820 | 175600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20240820 | 175500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20240820 | 175400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20240820 | 175300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20240820 | 175200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20240820 | 175100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20240820 | 175000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20240820 | 174900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20240820 | 174800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20240820 | 174700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20240820 | 174600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20240820 | 174500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20240820 | 174400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20240820 | 174300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20240820 | 174200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20240820 | 174100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20240820 | 174000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20240820 | 173900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20240820 | 173800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20240820 | 173700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20240820 | 173600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20240820 | 173500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20240820 | 173400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20240820 | 173300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20240820 | 173200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20240820 | 173100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 6055 |
| 93 | 20240820 | 173000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20240820 | 172900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20240820 | 172800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20240820 | 172700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20240820 | 172600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20240820 | 172500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20240820 | 172400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20240820 | 172300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20240820 | 172200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20240820 | 172100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20240820 | 172000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20240820 | 171900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20240820 | 171800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20240820 | 171700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20240820 | 171600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20240820 | 171500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20240820 | 171400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20240820 | 171300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20240820 | 171200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20240820 | 171100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20240820 | 171000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20240820 | 170900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20240820 | 170800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20240820 | 170700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20240820 | 170600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20240820 | 170500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20240820 | 170400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20240820 | 170300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20240820 | 170200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20240820 | 170100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 6055 |
| 123 | 20240820 | 170000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20240820 | 165900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20240820 | 165800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20240820 | 165700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20240820 | 165600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20240820 | 165500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20240820 | 165400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20240820 | 165300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20240820 | 165200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20240820 | 165100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20240820 | 165000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20240820 | 164900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20240820 | 164800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20240820 | 164700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20240820 | 164600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20240820 | 164500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20240820 | 164400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20240820 | 164300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20240820 | 164200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20240820 | 164100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20240820 | 164000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20240820 | 163900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20240820 | 163800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20240820 | 163700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20240820 | 163600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20240820 | 163500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20240820 | 163400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20240820 | 163300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20240820 | 163200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20240820 | 163100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 6055 |
| 153 | 20240820 | 163000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20240820 | 162900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20240820 | 162800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20240820 | 162700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20240820 | 162600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20240820 | 162500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20240820 | 162400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20240820 | 162300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20240820 | 162200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20240820 | 162100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20240820 | 162000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20240820 | 161900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20240820 | 161800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20240820 | 161700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20240820 | 161600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20240820 | 161500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20240820 | 161400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20240820 | 161300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20240820 | 161200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20240820 | 161100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20240820 | 161000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20240820 | 160900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20240820 | 160800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20240820 | 160700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20240820 | 160600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20240820 | 160500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20240820 | 160400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20240820 | 160300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20240820 | 160200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20240820 | 160100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 6055 |
| 183 | 20240820 | 160000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20240820 | 155900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20240820 | 155800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20240820 | 155700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20240820 | 155600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20240820 | 155500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20240820 | 155400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20240820 | 155300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20240820 | 155200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20240820 | 155100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20240820 | 155000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20240820 | 154900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20240820 | 154800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20240820 | 154700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20240820 | 154600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20240820 | 154500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20240820 | 154400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20240820 | 154300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20240820 | 154200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20240820 | 154100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20240820 | 154000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20240820 | 153900 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20240820 | 153800 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 206 | 20240820 | 153700 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 207 | 20240820 | 153600 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 208 | 20240820 | 153500 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 209 | 20240820 | 153400 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20240820 | 153300 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20240820 | 153200 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20240820 | 153100 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 6055 |
| 213 | 20240820 | 153000 | 1455470200 | 2300 | 2300 | 2300 | 2300 | 6055 |
| 214 | 20240820 | 152900 | 1441543700 | 2305 | 2305 | 2305 | 2305 | 0 |
| 215 | 20240820 | 152800 | 1441543700 | 2305 | 2305 | 2305 | 2305 | 0 |
| 216 | 20240820 | 152700 | 1441543700 | 2305 | 2305 | 2305 | 2305 | 0 |
| 217 | 20240820 | 152600 | 1441543700 | 2305 | 2305 | 2305 | 2305 | 0 |
| 218 | 20240820 | 152500 | 1441543700 | 2305 | 2305 | 2305 | 2305 | 0 |
| 219 | 20240820 | 152400 | 1441543700 | 2305 | 2305 | 2305 | 2305 | 0 |
| 220 | 20240820 | 152300 | 1441543700 | 2305 | 2305 | 2305 | 2305 | 0 |
| 221 | 20240820 | 152200 | 1441543700 | 2305 | 2305 | 2305 | 2305 | 0 |
| 222 | 20240820 | 152100 | 1441543700 | 2305 | 2305 | 2305 | 2305 | 0 |
| 223 | 20240820 | 152000 | 1441543700 | 2305 | 2305 | 2305 | 2305 | 0 |
| 224 | 20240820 | 151900 | 1441543700 | 2305 | 2305 | 2305 | 2295 | 14 |
| 225 | 20240820 | 151800 | 1441511470 | 2300 | 2300 | 2305 | 2300 | 517 |
| 226 | 20240820 | 151700 | 1440322350 | 2310 | 2295 | 2310 | 2295 | 363 |
| 227 | 20240820 | 151600 | 1439489190 | 2305 | 2305 | 2310 | 2295 | 26926 |
| 228 | 20240820 | 151500 | 1377555900 | 2310 | 2310 | 2310 | 2310 | 285 |
| 229 | 20240820 | 151400 | 1376897550 | 2310 | 2305 | 2310 | 2305 | 788 |
| 230 | 20240820 | 151300 | 1375081185 | 2305 | 2305 | 2305 | 2305 | 3425 |
| 231 | 20240820 | 151200 | 1367186560 | 2300 | 2305 | 2305 | 2300 | 1601 |
| 232 | 20240820 | 151100 | 1363502755 | 2300 | 2300 | 2300 | 2300 | 1020 |
| 233 | 20240820 | 151000 | 1361156755 | 2310 | 2310 | 2310 | 2310 | 31 |
| 234 | 20240820 | 150900 | 1361085145 | 2310 | 2310 | 2310 | 2310 | 1211 |
| 235 | 20240820 | 150800 | 1358287735 | 2300 | 2295 | 2310 | 2295 | 2965 |
| 236 | 20240820 | 150700 | 1351453595 | 2295 | 2295 | 2300 | 2295 | 1498 |
| 237 | 20240820 | 150600 | 1348012285 | 2300 | 2295 | 2300 | 2295 | 5 |
| 238 | 20240820 | 150500 | 1348000805 | 2295 | 2300 | 2300 | 2295 | 100 |
| 239 | 20240820 | 150400 | 1347770895 | 2295 | 2295 | 2300 | 2295 | 105 |
| 240 | 20240820 | 150300 | 1347529915 | 2295 | 2300 | 2305 | 2295 | 218 |
| 241 | 20240820 | 150200 | 1347027475 | 2305 | 2295 | 2305 | 2295 | 207 |
| 242 | 20240820 | 150100 | 1346551380 | 2295 | 2310 | 2310 | 2295 | 1329 |
| 243 | 20240820 | 150000 | 1343494660 | 2300 | 2295 | 2310 | 2295 | 917 |
| 244 | 20240820 | 145900 | 1341380930 | 2310 | 2305 | 2310 | 2305 | 1205 |
| 245 | 20240820 | 145800 | 1338602525 | 2305 | 2300 | 2305 | 2295 | 942 |
| 246 | 20240820 | 145700 | 1336433130 | 2300 | 2310 | 2310 | 2300 | 1218 |
| 247 | 20240820 | 145600 | 1333619710 | 2310 | 2300 | 2310 | 2300 | 1711 |
| 248 | 20240820 | 145500 | 1329676750 | 2300 | 2290 | 2300 | 2290 | 4100 |
| 249 | 20240820 | 145400 | 1320274655 | 2290 | 2290 | 2290 | 2290 | 300 |
| 250 | 20240820 | 145300 | 1319587655 | 2290 | 2285 | 2290 | 2285 | 401 |
| 251 | 20240820 | 145200 | 1318671365 | 2290 | 2285 | 2290 | 2280 | 3265 |
| 252 | 20240820 | 145100 | 1311211835 | 2285 | 2280 | 2285 | 2280 | 1039 |
| 253 | 20240820 | 145000 | 1308840275 | 2285 | 2285 | 2285 | 2285 | 310 |
| 254 | 20240820 | 144900 | 1308131925 | 2280 | 2280 | 2280 | 2280 | 0 |
| 255 | 20240820 | 144800 | 1308131925 | 2280 | 2280 | 2280 | 2280 | 122 |
| 256 | 20240820 | 144700 | 1307853765 | 2280 | 2280 | 2280 | 2280 | 1005 |
| 257 | 20240820 | 144600 | 1305562365 | 2280 | 2280 | 2280 | 2280 | 196 |
| 258 | 20240820 | 144500 | 1305115485 | 2280 | 2280 | 2285 | 2280 | 17 |
| 259 | 20240820 | 144400 | 1305076710 | 2285 | 2280 | 2285 | 2280 | 2019 |
| 260 | 20240820 | 144300 | 1300473355 | 2280 | 2280 | 2285 | 2280 | 20 |
| 261 | 20240820 | 144200 | 1300427695 | 2280 | 2275 | 2280 | 2275 | 11100 |
| 262 | 20240820 | 144100 | 1275124695 | 2275 | 2280 | 2280 | 2275 | 265 |
| 263 | 20240820 | 144000 | 1274521815 | 2285 | 2285 | 2285 | 2285 | 0 |
| 264 | 20240820 | 143900 | 1274521815 | 2285 | 2280 | 2285 | 2275 | 2081 |
| 265 | 20240820 | 143800 | 1269783115 | 2285 | 2280 | 2285 | 2280 | 187 |
| 266 | 20240820 | 143700 | 1269356750 | 2280 | 2280 | 2280 | 2280 | 12 |
| 267 | 20240820 | 143600 | 1269329390 | 2280 | 2280 | 2280 | 2280 | 299 |
| 268 | 20240820 | 143500 | 1268647670 | 2280 | 2285 | 2285 | 2280 | 2505 |
| 269 | 20240820 | 143400 | 1262936265 | 2285 | 2285 | 2285 | 2285 | 45 |
| 270 | 20240820 | 143300 | 1262833440 | 2285 | 2285 | 2285 | 2285 | 2 |
| 271 | 20240820 | 143200 | 1262828870 | 2285 | 2285 | 2285 | 2280 | 9 |
| 272 | 20240820 | 143100 | 1262808340 | 2275 | 2275 | 2275 | 2275 | 0 |
| 273 | 20240820 | 143000 | 1262808340 | 2275 | 2275 | 2275 | 2275 | 3000 |
| 274 | 20240820 | 142900 | 1255983340 | 2275 | 2275 | 2275 | 2275 | 160 |
| 275 | 20240820 | 142800 | 1255619340 | 2275 | 2275 | 2275 | 2275 | 646 |
| 276 | 20240820 | 142700 | 1254149690 | 2275 | 2275 | 2275 | 2275 | 1071 |
| 277 | 20240820 | 142600 | 1251713165 | 2275 | 2275 | 2275 | 2275 | 0 |
| 278 | 20240820 | 142500 | 1251713165 | 2275 | 2280 | 2280 | 2275 | 3136 |
| 279 | 20240820 | 142400 | 1244576340 | 2285 | 2285 | 2285 | 2285 | 0 |
| 280 | 20240820 | 142300 | 1244576340 | 2285 | 2280 | 2285 | 2280 | 4021 |
| 281 | 20240820 | 142200 | 1235408300 | 2280 | 2280 | 2280 | 2280 | 2 |
| 282 | 20240820 | 142100 | 1235403740 | 2280 | 2280 | 2280 | 2280 | 2 |
| 283 | 20240820 | 142000 | 1235399180 | 2280 | 2280 | 2280 | 2280 | 0 |
| 284 | 20240820 | 141900 | 1235399180 | 2280 | 2280 | 2280 | 2280 | 11 |
| 285 | 20240820 | 141800 | 1235374100 | 2280 | 2275 | 2280 | 2275 | 600 |
| 286 | 20240820 | 141700 | 1234008600 | 2275 | 2285 | 2285 | 2275 | 2568 |
| 287 | 20240820 | 141600 | 1228161390 | 2285 | 2285 | 2285 | 2285 | 11 |
| 288 | 20240820 | 141500 | 1228136255 | 2290 | 2290 | 2290 | 2290 | 30 |
| 289 | 20240820 | 141400 | 1228067555 | 2280 | 2280 | 2280 | 2280 | 18 |
| 290 | 20240820 | 141300 | 1228026515 | 2280 | 2280 | 2280 | 2280 | 21 |
| 291 | 20240820 | 141200 | 1227978635 | 2285 | 2280 | 2285 | 2280 | 2934 |
| 292 | 20240820 | 141100 | 1221279645 | 2275 | 2275 | 2275 | 2275 | 934 |
| 293 | 20240820 | 141000 | 1219154795 | 2270 | 2270 | 2270 | 2270 | 4937 |
| 294 | 20240820 | 140900 | 1207947805 | 2270 | 2270 | 2275 | 2270 | 303 |
| 295 | 20240820 | 140800 | 1207258495 | 2275 | 2270 | 2275 | 2270 | 836 |
| 296 | 20240820 | 140700 | 1205356665 | 2275 | 2275 | 2280 | 2275 | 3198 |
| 297 | 20240820 | 140600 | 1198081210 | 2275 | 2275 | 2275 | 2275 | 5 |
| 298 | 20240820 | 140500 | 1198069835 | 2280 | 2280 | 2280 | 2280 | 50 |
| 299 | 20240820 | 140400 | 1197955835 | 2280 | 2270 | 2280 | 2270 | 1858 |
| 300 | 20240820 | 140300 | 1193729765 | 2275 | 2265 | 2275 | 2265 | 6716 |
| 301 | 20240820 | 140200 | 1178510410 | 2260 | 2270 | 2270 | 2260 | 2006 |
| 302 | 20240820 | 140100 | 1173966755 | 2270 | 2270 | 2270 | 2265 | 4648 |
| 303 | 20240820 | 140000 | 1163420830 | 2270 | 2275 | 2275 | 2270 | 8162 |
| 304 | 20240820 | 135900 | 1144853870 | 2280 | 2285 | 2285 | 2280 | 728 |
| 305 | 20240820 | 135800 | 1143194015 | 2285 | 2280 | 2285 | 2280 | 468 |
| 306 | 20240820 | 135700 | 1142126105 | 2280 | 2280 | 2280 | 2280 | 600 |
| 307 | 20240820 | 135600 | 1140758105 | 2280 | 2280 | 2280 | 2280 | 805 |
| 308 | 20240820 | 135500 | 1138922705 | 2280 | 2280 | 2280 | 2280 | 550 |
| 309 | 20240820 | 135400 | 1137668705 | 2275 | 2280 | 2280 | 2275 | 629 |
| 310 | 20240820 | 135300 | 1136236825 | 2280 | 2280 | 2285 | 2280 | 940 |
| 311 | 20240820 | 135200 | 1134091435 | 2280 | 2285 | 2285 | 2280 | 487 |
| 312 | 20240820 | 135100 | 1132980955 | 2290 | 2280 | 2290 | 2280 | 1637 |
| 313 | 20240820 | 135000 | 1129248585 | 2290 | 2290 | 2290 | 2290 | 1 |
| 314 | 20240820 | 134900 | 1129246295 | 2280 | 2285 | 2285 | 2280 | 1734 |
| 315 | 20240820 | 134800 | 1125289810 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 316 | 20240820 | 134700 | 1122999810 | 2290 | 2290 | 2290 | 2290 | 1 |
| 317 | 20240820 | 134600 | 1122997520 | 2290 | 2290 | 2290 | 2290 | 0 |
| 318 | 20240820 | 134500 | 1122997520 | 2290 | 2285 | 2290 | 2285 | 258 |
| 319 | 20240820 | 134400 | 1122406705 | 2280 | 2280 | 2280 | 2280 | 0 |
| 320 | 20240820 | 134300 | 1122406705 | 2280 | 2290 | 2290 | 2280 | 1203 |
| 321 | 20240820 | 134200 | 1119661335 | 2290 | 2290 | 2290 | 2290 | 1 |
| 322 | 20240820 | 134100 | 1119659045 | 2290 | 2290 | 2290 | 2290 | 7 |
| 323 | 20240820 | 134000 | 1119643015 | 2290 | 2285 | 2290 | 2285 | 261 |
| 324 | 20240820 | 133900 | 1119046580 | 2290 | 2290 | 2290 | 2285 | 267 |
| 325 | 20240820 | 133800 | 1118436355 | 2290 | 2280 | 2290 | 2280 | 1182 |
| 326 | 20240820 | 133700 | 1115729990 | 2290 | 2290 | 2290 | 2290 | 66 |
| 327 | 20240820 | 133600 | 1115578850 | 2290 | 2280 | 2290 | 2280 | 621 |
| 328 | 20240820 | 133500 | 1114162960 | 2285 | 2285 | 2285 | 2285 | 1191 |
| 329 | 20240820 | 133400 | 1111441525 | 2285 | 2290 | 2290 | 2280 | 2002 |
| 330 | 20240820 | 133300 | 1106869380 | 2285 | 2285 | 2285 | 2275 | 1925 |
| 331 | 20240820 | 133200 | 1102479615 | 2300 | 2290 | 2300 | 2285 | 4322 |
| 332 | 20240820 | 133100 | 1092598630 | 2300 | 2285 | 2300 | 2285 | 3651 |
| 333 | 20240820 | 133000 | 1084201355 | 2290 | 2295 | 2300 | 2290 | 1146 |
| 334 | 20240820 | 132900 | 1081576005 | 2295 | 2300 | 2300 | 2295 | 875 |
| 335 | 20240820 | 132800 | 1079567870 | 2295 | 2295 | 2295 | 2295 | 1100 |
| 336 | 20240820 | 132700 | 1077043370 | 2295 | 2295 | 2295 | 2295 | 393 |
| 337 | 20240820 | 132600 | 1076141435 | 2295 | 2300 | 2300 | 2295 | 6 |
| 338 | 20240820 | 132500 | 1076127640 | 2300 | 2300 | 2300 | 2300 | 438 |
| 339 | 20240820 | 132400 | 1075120240 | 2305 | 2310 | 2310 | 2300 | 337 |
| 340 | 20240820 | 132300 | 1074343400 | 2305 | 2305 | 2305 | 2305 | 31 |
| 341 | 20240820 | 132200 | 1074271945 | 2305 | 2300 | 2305 | 2300 | 3300 |
| 342 | 20240820 | 132100 | 1066666780 | 2305 | 2305 | 2305 | 2305 | 12 |
| 343 | 20240820 | 132000 | 1066639120 | 2300 | 2305 | 2305 | 2300 | 2141 |
| 344 | 20240820 | 131900 | 1061714320 | 2305 | 2305 | 2305 | 2305 | 50 |
| 345 | 20240820 | 131800 | 1061599070 | 2305 | 2300 | 2305 | 2295 | 2164 |
| 346 | 20240820 | 131700 | 1056621875 | 2300 | 2295 | 2300 | 2295 | 231 |
| 347 | 20240820 | 131600 | 1056091725 | 2290 | 2295 | 2295 | 2290 | 2899 |
| 348 | 20240820 | 131500 | 1049448825 | 2295 | 2300 | 2300 | 2295 | 6 |
| 349 | 20240820 | 131400 | 1049435045 | 2295 | 2295 | 2300 | 2295 | 270 |
| 350 | 20240820 | 131300 | 1048815390 | 2295 | 2290 | 2295 | 2290 | 281 |
| 351 | 20240820 | 131200 | 1048171395 | 2295 | 2290 | 2295 | 2290 | 244 |
| 352 | 20240820 | 131100 | 1047611420 | 2295 | 2290 | 2295 | 2290 | 654 |
| 353 | 20240820 | 131000 | 1046113750 | 2290 | 2285 | 2290 | 2285 | 6 |
| 354 | 20240820 | 130900 | 1046100035 | 2280 | 2280 | 2280 | 2275 | 8634 |
| 355 | 20240820 | 130800 | 1026444530 | 2280 | 2290 | 2290 | 2280 | 1301 |
| 356 | 20240820 | 130700 | 1023477900 | 2290 | 2290 | 2295 | 2280 | 1332 |
| 357 | 20240820 | 130600 | 1020430850 | 2280 | 2275 | 2280 | 2270 | 6901 |
| 358 | 20240820 | 130500 | 1004711550 | 2275 | 2280 | 2285 | 2270 | 2824 |
| 359 | 20240820 | 130400 | 998278555 | 2285 | 2310 | 2315 | 2285 | 14539 |
| 360 | 20240820 | 130300 | 964908105 | 2305 | 2320 | 2330 | 2305 | 4500 |
| 361 | 20240820 | 130200 | 954524390 | 2315 | 2310 | 2315 | 2300 | 1719 |
| 362 | 20240820 | 130100 | 950556280 | 2310 | 2310 | 2320 | 2310 | 1692 |
| 363 | 20240820 | 130000 | 946645370 | 2315 | 2325 | 2325 | 2315 | 2217 |
| 364 | 20240820 | 125900 | 941506655 | 2325 | 2320 | 2325 | 2320 | 563 |
| 365 | 20240820 | 125800 | 940200185 | 2325 | 2325 | 2325 | 2315 | 4066 |
| 366 | 20240820 | 125700 | 930754710 | 2325 | 2315 | 2325 | 2310 | 246 |
| 367 | 20240820 | 125600 | 930185235 | 2315 | 2305 | 2315 | 2305 | 6781 |
| 368 | 20240820 | 125500 | 914551835 | 2310 | 2325 | 2325 | 2305 | 6443 |
| 369 | 20240820 | 125400 | 899661600 | 2315 | 2320 | 2330 | 2310 | 6060 |
| 370 | 20240820 | 125300 | 885626760 | 2320 | 2335 | 2335 | 2320 | 13745 |
| 371 | 20240820 | 125200 | 853674420 | 2335 | 2335 | 2335 | 2330 | 577 |
| 372 | 20240820 | 125100 | 852329265 | 2340 | 2340 | 2340 | 2340 | 0 |
| 373 | 20240820 | 125000 | 852329265 | 2340 | 2340 | 2340 | 2340 | 0 |
| 374 | 20240820 | 124900 | 852329265 | 2340 | 2340 | 2340 | 2340 | 0 |
| 375 | 20240820 | 124800 | 852329265 | 2340 | 2340 | 2340 | 2340 | 0 |
| 376 | 20240820 | 124700 | 852329265 | 2340 | 2340 | 2340 | 2340 | 0 |
| 377 | 20240820 | 124600 | 852329265 | 2340 | 2340 | 2340 | 2340 | 20 |
| 378 | 20240820 | 124500 | 852282465 | 2340 | 2340 | 2340 | 2340 | 85 |
| 379 | 20240820 | 124400 | 852083565 | 2335 | 2330 | 2335 | 2330 | 1187 |
| 380 | 20240820 | 124300 | 849312110 | 2335 | 2335 | 2335 | 2335 | 1 |
| 381 | 20240820 | 124200 | 849309775 | 2340 | 2335 | 2340 | 2330 | 914 |
| 382 | 20240820 | 124100 | 847177560 | 2335 | 2340 | 2340 | 2335 | 1104 |
| 383 | 20240820 | 124000 | 844597170 | 2350 | 2350 | 2350 | 2350 | 0 |
| 384 | 20240820 | 123900 | 844597170 | 2350 | 2345 | 2365 | 2345 | 2852 |
| 385 | 20240820 | 123800 | 837874595 | 2340 | 2340 | 2340 | 2340 | 587 |
| 386 | 20240820 | 123700 | 836501015 | 2345 | 2345 | 2345 | 2345 | 2 |
| 387 | 20240820 | 123600 | 836496325 | 2340 | 2340 | 2340 | 2340 | 586 |
| 388 | 20240820 | 123500 | 835125085 | 2345 | 2340 | 2345 | 2340 | 2504 |
| 389 | 20240820 | 123400 | 829265715 | 2345 | 2340 | 2345 | 2340 | 1516 |
| 390 | 20240820 | 123300 | 825718265 | 2345 | 2340 | 2345 | 2340 | 3 |
| 391 | 20240820 | 123200 | 825711235 | 2345 | 2340 | 2345 | 2330 | 733 |
| 392 | 20240820 | 123100 | 824000530 | 2340 | 2340 | 2340 | 2335 | 884 |
| 393 | 20240820 | 123000 | 821932685 | 2350 | 2345 | 2350 | 2345 | 696 |
| 394 | 20240820 | 122900 | 820300560 | 2345 | 2345 | 2345 | 2345 | 0 |
| 395 | 20240820 | 122800 | 820300560 | 2345 | 2345 | 2345 | 2345 | 0 |
| 396 | 20240820 | 122700 | 820300560 | 2345 | 2335 | 2345 | 2335 | 397 |
| 397 | 20240820 | 122600 | 819373555 | 2345 | 2345 | 2345 | 2345 | 21 |
| 398 | 20240820 | 122500 | 819324310 | 2345 | 2320 | 2345 | 2315 | 3658 |
| 399 | 20240820 | 122400 | 810838960 | 2320 | 2335 | 2335 | 2320 | 19175 |
| 400 | 20240820 | 122300 | 766273665 | 2325 | 2360 | 2360 | 2325 | 29965 |
| 401 | 20240820 | 122200 | 696082165 | 2365 | 2365 | 2365 | 2365 | 422 |
| 402 | 20240820 | 122100 | 695084135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 403 | 20240820 | 122000 | 695084135 | 2365 | 2370 | 2370 | 2365 | 453 |
| 404 | 20240820 | 121900 | 694012780 | 2370 | 2370 | 2370 | 2370 | 0 |
| 405 | 20240820 | 121800 | 694012780 | 2370 | 2370 | 2370 | 2370 | 0 |
| 406 | 20240820 | 121700 | 694012780 | 2370 | 2365 | 2370 | 2365 | 41 |
| 407 | 20240820 | 121600 | 693915810 | 2370 | 2370 | 2370 | 2370 | 0 |
| 408 | 20240820 | 121500 | 693915810 | 2370 | 2370 | 2370 | 2370 | 1 |
| 409 | 20240820 | 121400 | 693913440 | 2370 | 2365 | 2370 | 2365 | 1562 |
| 410 | 20240820 | 121300 | 690219300 | 2360 | 2355 | 2360 | 2350 | 13111 |
| 411 | 20240820 | 121200 | 659347295 | 2360 | 2355 | 2360 | 2350 | 4087 |
| 412 | 20240820 | 121100 | 649722040 | 2355 | 2355 | 2355 | 2355 | 0 |
| 413 | 20240820 | 121000 | 649722040 | 2355 | 2355 | 2355 | 2355 | 0 |
| 414 | 20240820 | 120900 | 649722040 | 2355 | 2355 | 2355 | 2355 | 56 |
| 415 | 20240820 | 120800 | 649590160 | 2350 | 2350 | 2350 | 2350 | 0 |
| 416 | 20240820 | 120700 | 649590160 | 2350 | 2355 | 2355 | 2350 | 2 |
| 417 | 20240820 | 120600 | 649585455 | 2345 | 2345 | 2345 | 2345 | 0 |
| 418 | 20240820 | 120500 | 649585455 | 2345 | 2350 | 2350 | 2345 | 3319 |
| 419 | 20240820 | 120400 | 641788545 | 2350 | 2355 | 2355 | 2350 | 3324 |
| 420 | 20240820 | 120300 | 633963625 | 2355 | 2355 | 2355 | 2355 | 57 |
| 421 | 20240820 | 120200 | 633829390 | 2350 | 2350 | 2350 | 2350 | 700 |
| 422 | 20240820 | 120100 | 632184390 | 2350 | 2350 | 2350 | 2350 | 1007 |
| 423 | 20240820 | 120000 | 629817940 | 2355 | 2355 | 2355 | 2355 | 0 |
| 424 | 20240820 | 115900 | 629817940 | 2355 | 2355 | 2355 | 2355 | 200 |
| 425 | 20240820 | 115800 | 629346940 | 2355 | 2355 | 2355 | 2355 | 50 |
| 426 | 20240820 | 115700 | 629229190 | 2350 | 2350 | 2350 | 2350 | 0 |
| 427 | 20240820 | 115600 | 629229190 | 2350 | 2350 | 2350 | 2350 | 0 |
| 428 | 20240820 | 115500 | 629229190 | 2350 | 2350 | 2350 | 2350 | 0 |
| 429 | 20240820 | 115400 | 629229190 | 2350 | 2355 | 2355 | 2350 | 1321 |
| 430 | 20240820 | 115300 | 626124690 | 2355 | 2355 | 2355 | 2355 | 0 |
| 431 | 20240820 | 115200 | 626124690 | 2355 | 2355 | 2355 | 2355 | 508 |
| 432 | 20240820 | 115100 | 624928350 | 2360 | 2360 | 2360 | 2360 | 0 |
| 433 | 20240820 | 115000 | 624928350 | 2360 | 2360 | 2360 | 2360 | 0 |
| 434 | 20240820 | 114900 | 624928350 | 2360 | 2355 | 2360 | 2355 | 150 |
| 435 | 20240820 | 114800 | 624574850 | 2360 | 2360 | 2360 | 2360 | 1 |
| 436 | 20240820 | 114700 | 624572490 | 2355 | 2355 | 2355 | 2355 | 0 |
| 437 | 20240820 | 114600 | 624572490 | 2355 | 2355 | 2355 | 2355 | 0 |
| 438 | 20240820 | 114500 | 624572490 | 2355 | 2355 | 2355 | 2355 | 0 |
| 439 | 20240820 | 114400 | 624572490 | 2355 | 2355 | 2355 | 2355 | 0 |
| 440 | 20240820 | 114300 | 624572490 | 2355 | 2355 | 2355 | 2355 | 50 |
| 441 | 20240820 | 114200 | 624454740 | 2350 | 2350 | 2350 | 2350 | 0 |
| 442 | 20240820 | 114100 | 624454740 | 2350 | 2350 | 2350 | 2350 | 0 |
| 443 | 20240820 | 114000 | 624454740 | 2350 | 2350 | 2350 | 2350 | 0 |
| 444 | 20240820 | 113900 | 624454740 | 2350 | 2350 | 2350 | 2350 | 398 |
| 445 | 20240820 | 113800 | 623519440 | 2350 | 2345 | 2350 | 2345 | 390 |
| 446 | 20240820 | 113700 | 622604780 | 2345 | 2350 | 2350 | 2345 | 1409 |
| 447 | 20240820 | 113600 | 619299175 | 2350 | 2350 | 2350 | 2350 | 1844 |
| 448 | 20240820 | 113500 | 614965775 | 2345 | 2350 | 2350 | 2345 | 1492 |
| 449 | 20240820 | 113400 | 611465575 | 2350 | 2350 | 2350 | 2350 | 600 |
| 450 | 20240820 | 113300 | 610055575 | 2355 | 2355 | 2355 | 2355 | 0 |
| 451 | 20240820 | 113200 | 610055575 | 2355 | 2355 | 2355 | 2355 | 202 |
| 452 | 20240820 | 113100 | 609579865 | 2355 | 2355 | 2355 | 2355 | 291 |
| 453 | 20240820 | 113000 | 608894560 | 2355 | 2350 | 2355 | 2345 | 5502 |
| 454 | 20240820 | 112900 | 595984335 | 2360 | 2350 | 2360 | 2350 | 2 |
| 455 | 20240820 | 112800 | 595979625 | 2350 | 2350 | 2350 | 2350 | 2399 |
| 456 | 20240820 | 112700 | 590341975 | 2350 | 2350 | 2350 | 2350 | 0 |
| 457 | 20240820 | 112600 | 590341975 | 2350 | 2350 | 2350 | 2350 | 0 |
| 458 | 20240820 | 112500 | 590341975 | 2350 | 2350 | 2350 | 2350 | 1 |
| 459 | 20240820 | 112400 | 590339625 | 2350 | 2350 | 2350 | 2350 | 0 |
| 460 | 20240820 | 112300 | 590339625 | 2350 | 2355 | 2355 | 2350 | 1248 |
| 461 | 20240820 | 112200 | 587406800 | 2355 | 2355 | 2355 | 2355 | 2 |
| 462 | 20240820 | 112100 | 587402090 | 2355 | 2355 | 2355 | 2355 | 509 |
| 463 | 20240820 | 112000 | 586203395 | 2355 | 2355 | 2355 | 2355 | 2469 |
| 464 | 20240820 | 111900 | 580388900 | 2360 | 2355 | 2360 | 2355 | 830 |
| 465 | 20240820 | 111800 | 578434180 | 2360 | 2360 | 2360 | 2360 | 4 |
| 466 | 20240820 | 111700 | 578424740 | 2360 | 2360 | 2360 | 2360 | 1 |
| 467 | 20240820 | 111600 | 578422380 | 2360 | 2360 | 2360 | 2360 | 120 |
| 468 | 20240820 | 111500 | 578139180 | 2365 | 2365 | 2365 | 2365 | 0 |
| 469 | 20240820 | 111400 | 578139180 | 2365 | 2365 | 2365 | 2365 | 0 |
| 470 | 20240820 | 111300 | 578139180 | 2365 | 2365 | 2365 | 2365 | 0 |
| 471 | 20240820 | 111200 | 578139180 | 2365 | 2365 | 2365 | 2365 | 0 |
| 472 | 20240820 | 111100 | 578139180 | 2365 | 2360 | 2365 | 2360 | 2 |
| 473 | 20240820 | 111000 | 578134455 | 2360 | 2360 | 2360 | 2360 | 0 |
| 474 | 20240820 | 110900 | 578134455 | 2360 | 2360 | 2360 | 2360 | 0 |
| 475 | 20240820 | 110800 | 578134455 | 2360 | 2360 | 2360 | 2360 | 0 |
| 476 | 20240820 | 110700 | 578134455 | 2360 | 2365 | 2365 | 2360 | 53 |
| 477 | 20240820 | 110600 | 578009360 | 2365 | 2365 | 2365 | 2365 | 0 |
| 478 | 20240820 | 110500 | 578009360 | 2365 | 2365 | 2365 | 2365 | 0 |
| 479 | 20240820 | 110400 | 578009360 | 2365 | 2365 | 2365 | 2365 | 0 |
| 480 | 20240820 | 110300 | 578009360 | 2365 | 2365 | 2365 | 2365 | 0 |
| 481 | 20240820 | 110200 | 578009360 | 2365 | 2360 | 2365 | 2360 | 110 |
| 482 | 20240820 | 110100 | 577749745 | 2360 | 2360 | 2360 | 2360 | 100 |
| 483 | 20240820 | 110000 | 577513745 | 2365 | 2365 | 2365 | 2365 | 0 |
| 484 | 20240820 | 105900 | 577513745 | 2365 | 2360 | 2365 | 2360 | 2 |
| 485 | 20240820 | 105800 | 577509020 | 2365 | 2360 | 2365 | 2360 | 2 |
| 486 | 20240820 | 105700 | 577504295 | 2360 | 2365 | 2365 | 2360 | 41 |
| 487 | 20240820 | 105600 | 577407390 | 2365 | 2360 | 2365 | 2360 | 703 |
| 488 | 20240820 | 105500 | 575748285 | 2360 | 2360 | 2360 | 2355 | 313 |
| 489 | 20240820 | 105400 | 575010110 | 2360 | 2355 | 2360 | 2355 | 30 |
| 490 | 20240820 | 105300 | 574939455 | 2355 | 2355 | 2355 | 2355 | 387 |
| 491 | 20240820 | 105200 | 574028070 | 2350 | 2350 | 2350 | 2350 | 3197 |
| 492 | 20240820 | 105100 | 566515120 | 2355 | 2350 | 2355 | 2350 | 5548 |
| 493 | 20240820 | 105000 | 553477315 | 2355 | 2360 | 2360 | 2355 | 923 |
| 494 | 20240820 | 104900 | 551301535 | 2360 | 2360 | 2360 | 2360 | 550 |
| 495 | 20240820 | 104800 | 550003535 | 2360 | 2360 | 2360 | 2360 | 500 |
| 496 | 20240820 | 104700 | 548823535 | 2360 | 2360 | 2360 | 2360 | 5 |
| 497 | 20240820 | 104600 | 548811735 | 2355 | 2355 | 2355 | 2355 | 0 |
| 498 | 20240820 | 104500 | 548811735 | 2355 | 2355 | 2355 | 2355 | 4087 |
| 499 | 20240820 | 104400 | 539186850 | 2355 | 2355 | 2355 | 2355 | 0 |
| 500 | 20240820 | 104300 | 539186850 | 2355 | 2355 | 2355 | 2355 | 0 |
| 501 | 20240820 | 104200 | 539186850 | 2355 | 2355 | 2355 | 2355 | 378 |
| 502 | 20240820 | 104100 | 538296660 | 2355 | 2355 | 2355 | 2355 | 3066 |
| 503 | 20240820 | 104000 | 531076230 | 2350 | 2350 | 2350 | 2350 | 1175 |
| 504 | 20240820 | 103900 | 528314980 | 2355 | 2360 | 2360 | 2355 | 3724 |
| 505 | 20240820 | 103800 | 519544750 | 2360 | 2360 | 2360 | 2360 | 370 |
| 506 | 20240820 | 103700 | 518671550 | 2360 | 2355 | 2360 | 2355 | 212 |
| 507 | 20240820 | 103600 | 518172285 | 2355 | 2360 | 2360 | 2355 | 1060 |
| 508 | 20240820 | 103500 | 515670720 | 2360 | 2365 | 2365 | 2360 | 641 |
| 509 | 20240820 | 103400 | 514154785 | 2365 | 2365 | 2365 | 2365 | 100 |
| 510 | 20240820 | 103300 | 513918285 | 2360 | 2360 | 2360 | 2360 | 0 |
| 511 | 20240820 | 103200 | 513918285 | 2360 | 2360 | 2360 | 2360 | 415 |
| 512 | 20240820 | 103100 | 512938885 | 2360 | 2365 | 2365 | 2360 | 4528 |
| 513 | 20240820 | 103000 | 502248660 | 2365 | 2365 | 2365 | 2365 | 0 |
| 514 | 20240820 | 102900 | 502248660 | 2365 | 2365 | 2370 | 2365 | 15 |
| 515 | 20240820 | 102800 | 502213175 | 2365 | 2365 | 2365 | 2365 | 18 |
| 516 | 20240820 | 102700 | 502170605 | 2365 | 2365 | 2370 | 2365 | 302 |
| 517 | 20240820 | 102600 | 501455300 | 2360 | 2360 | 2365 | 2360 | 253 |
| 518 | 20240820 | 102500 | 500857005 | 2360 | 2360 | 2360 | 2360 | 1086 |
| 519 | 20240820 | 102400 | 498294045 | 2360 | 2355 | 2365 | 2355 | 11187 |
| 520 | 20240820 | 102300 | 471899425 | 2345 | 2345 | 2345 | 2345 | 50 |
| 521 | 20240820 | 102200 | 471782175 | 2345 | 2345 | 2345 | 2345 | 2424 |
| 522 | 20240820 | 102100 | 466097895 | 2350 | 2345 | 2350 | 2345 | 66 |
| 523 | 20240820 | 102000 | 465942970 | 2345 | 2345 | 2345 | 2345 | 0 |
| 524 | 20240820 | 101900 | 465942970 | 2345 | 2345 | 2345 | 2345 | 1432 |
| 525 | 20240820 | 101800 | 462584930 | 2335 | 2335 | 2335 | 2335 | 1040 |
| 526 | 20240820 | 101700 | 460156530 | 2335 | 2345 | 2345 | 2335 | 2033 |
| 527 | 20240820 | 101600 | 455403805 | 2345 | 2345 | 2345 | 2345 | 200 |
| 528 | 20240820 | 101500 | 454934805 | 2345 | 2345 | 2345 | 2335 | 783 |
| 529 | 20240820 | 101400 | 453100700 | 2345 | 2345 | 2345 | 2335 | 8876 |
| 530 | 20240820 | 101300 | 432346585 | 2345 | 2355 | 2355 | 2345 | 6 |
| 531 | 20240820 | 101200 | 432332465 | 2345 | 2350 | 2350 | 2345 | 700 |
| 532 | 20240820 | 101100 | 430687965 | 2350 | 2350 | 2350 | 2340 | 4440 |
| 533 | 20240820 | 101000 | 420279195 | 2350 | 2360 | 2360 | 2350 | 9330 |
| 534 | 20240820 | 100900 | 398270045 | 2355 | 2365 | 2365 | 2355 | 4535 |
| 535 | 20240820 | 100800 | 387562670 | 2370 | 2370 | 2370 | 2370 | 259 |
| 536 | 20240820 | 100700 | 386948840 | 2370 | 2385 | 2385 | 2370 | 11662 |
| 537 | 20240820 | 100600 | 359259230 | 2385 | 2390 | 2390 | 2385 | 979 |
| 538 | 20240820 | 100500 | 356921525 | 2390 | 2395 | 2400 | 2390 | 5460 |
| 539 | 20240820 | 100400 | 343852280 | 2400 | 2400 | 2400 | 2400 | 0 |
| 540 | 20240820 | 100300 | 343852280 | 2400 | 2405 | 2405 | 2400 | 7591 |
| 541 | 20240820 | 100200 | 325622155 | 2410 | 2410 | 2410 | 2410 | 100 |
| 542 | 20240820 | 100100 | 325381155 | 2410 | 2410 | 2410 | 2410 | 600 |
| 543 | 20240820 | 100000 | 323935155 | 2410 | 2410 | 2410 | 2405 | 102 |
| 544 | 20240820 | 095900 | 323689630 | 2410 | 2410 | 2410 | 2410 | 810 |
| 545 | 20240820 | 095800 | 321737530 | 2410 | 2410 | 2410 | 2410 | 0 |
| 546 | 20240820 | 095700 | 321737530 | 2410 | 2405 | 2410 | 2405 | 1402 |
| 547 | 20240820 | 095600 | 318362390 | 2415 | 2415 | 2415 | 2415 | 500 |
| 548 | 20240820 | 095500 | 317154890 | 2405 | 2405 | 2415 | 2405 | 948 |
| 549 | 20240820 | 095400 | 314874930 | 2405 | 2420 | 2420 | 2405 | 1716 |
| 550 | 20240820 | 095300 | 310745315 | 2410 | 2410 | 2410 | 2410 | 1102 |
| 551 | 20240820 | 095200 | 308089495 | 2410 | 2410 | 2410 | 2410 | 90 |
| 552 | 20240820 | 095100 | 307872595 | 2405 | 2405 | 2405 | 2405 | 2475 |
| 553 | 20240820 | 095000 | 301920220 | 2400 | 2420 | 2420 | 2400 | 2257 |
| 554 | 20240820 | 094900 | 296487745 | 2410 | 2420 | 2420 | 2410 | 7122 |
| 555 | 20240820 | 094800 | 279274035 | 2420 | 2415 | 2420 | 2410 | 1964 |
| 556 | 20240820 | 094700 | 274532585 | 2415 | 2415 | 2415 | 2415 | 31 |
| 557 | 20240820 | 094600 | 274457720 | 2410 | 2410 | 2410 | 2410 | 544 |
| 558 | 20240820 | 094500 | 273146680 | 2410 | 2410 | 2420 | 2410 | 1609 |
| 559 | 20240820 | 094400 | 269266890 | 2410 | 2415 | 2415 | 2410 | 7417 |
| 560 | 20240820 | 094300 | 251362205 | 2425 | 2425 | 2430 | 2415 | 2578 |
| 561 | 20240820 | 094200 | 245117045 | 2425 | 2425 | 2425 | 2425 | 914 |
| 562 | 20240820 | 094100 | 242900595 | 2420 | 2420 | 2420 | 2420 | 0 |
| 563 | 20240820 | 094000 | 242900595 | 2420 | 2415 | 2420 | 2415 | 1638 |
| 564 | 20240820 | 093900 | 238939135 | 2415 | 2415 | 2415 | 2415 | 700 |
| 565 | 20240820 | 093800 | 237248635 | 2415 | 2415 | 2415 | 2415 | 496 |
| 566 | 20240820 | 093700 | 236050795 | 2420 | 2420 | 2420 | 2415 | 2284 |
| 567 | 20240820 | 093600 | 230529655 | 2420 | 2430 | 2430 | 2420 | 110 |
| 568 | 20240820 | 093500 | 230263395 | 2430 | 2420 | 2430 | 2420 | 1568 |
| 569 | 20240820 | 093400 | 226468745 | 2425 | 2420 | 2425 | 2420 | 1101 |
| 570 | 20240820 | 093300 | 223804295 | 2425 | 2420 | 2425 | 2420 | 139 |
| 571 | 20240820 | 093200 | 223467905 | 2425 | 2425 | 2425 | 2425 | 0 |
| 572 | 20240820 | 093100 | 223467905 | 2425 | 2420 | 2425 | 2420 | 1809 |
| 573 | 20240820 | 093000 | 219086015 | 2420 | 2425 | 2430 | 2420 | 3808 |
| 574 | 20240820 | 092900 | 209867920 | 2425 | 2425 | 2430 | 2425 | 3523 |
| 575 | 20240820 | 092800 | 201310530 | 2425 | 2425 | 2430 | 2420 | 1384 |
| 576 | 20240820 | 092700 | 197954480 | 2425 | 2420 | 2425 | 2420 | 1228 |
| 577 | 20240820 | 092600 | 194979105 | 2420 | 2420 | 2425 | 2420 | 1623 |
| 578 | 20240820 | 092500 | 191051300 | 2415 | 2415 | 2415 | 2415 | 16 |
| 579 | 20240820 | 092400 | 191012660 | 2420 | 2420 | 2425 | 2420 | 2525 |
| 580 | 20240820 | 092300 | 184902030 | 2420 | 2420 | 2425 | 2420 | 2783 |
| 581 | 20240820 | 092200 | 178166820 | 2420 | 2425 | 2425 | 2420 | 3090 |
| 582 | 20240820 | 092100 | 170680100 | 2425 | 2420 | 2425 | 2415 | 4890 |
| 583 | 20240820 | 092000 | 158827955 | 2420 | 2410 | 2420 | 2410 | 3659 |
| 584 | 20240820 | 091900 | 149977680 | 2410 | 2420 | 2420 | 2410 | 1001 |
| 585 | 20240820 | 091800 | 147565260 | 2420 | 2420 | 2420 | 2420 | 2 |
| 586 | 20240820 | 091700 | 147560420 | 2400 | 2410 | 2420 | 2400 | 57 |
| 587 | 20240820 | 091600 | 147423550 | 2410 | 2405 | 2420 | 2405 | 4887 |
| 588 | 20240820 | 091500 | 135634015 | 2405 | 2405 | 2405 | 2405 | 202 |
| 589 | 20240820 | 091400 | 135148205 | 2405 | 2385 | 2405 | 2385 | 3005 |
| 590 | 20240820 | 091300 | 127981240 | 2385 | 2390 | 2390 | 2385 | 3541 |
| 591 | 20240820 | 091200 | 119526815 | 2395 | 2400 | 2410 | 2390 | 7831 |
| 592 | 20240820 | 091100 | 100745485 | 2410 | 2410 | 2410 | 2410 | 1006 |
| 593 | 20240820 | 091000 | 98321025 | 2410 | 2410 | 2410 | 2410 | 580 |
| 594 | 20240820 | 090900 | 96923225 | 2405 | 2405 | 2410 | 2405 | 2528 |
| 595 | 20240820 | 090800 | 90838305 | 2405 | 2410 | 2410 | 2405 | 6287 |
| 596 | 20240820 | 090700 | 75717300 | 2405 | 2400 | 2410 | 2395 | 3268 |
| 597 | 20240820 | 090600 | 67857850 | 2400 | 2385 | 2400 | 2385 | 2897 |
| 598 | 20240820 | 090500 | 60936785 | 2385 | 2400 | 2410 | 2385 | 2150 |
| 599 | 20240820 | 090400 | 55790010 | 2400 | 2405 | 2410 | 2400 | 8384 |
| 600 | 20240820 | 090300 | 35629700 | 2405 | 2400 | 2410 | 2400 | 790 |
| 601 | 20240820 | 090200 | 33728310 | 2410 | 2390 | 2410 | 2390 | 108 |
| 602 | 20240820 | 090100 | 33468140 | 2395 | 2400 | 2400 | 2390 | 4810 |
| 603 | 20240820 | 090000 | 21932530 | 2410 | 2395 | 2410 | 2390 | 9153 |