30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 192000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 3459 |
| 3 | 20240816 | 191900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20240816 | 191800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20240816 | 191700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20240816 | 191600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20240816 | 191500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20240816 | 191400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20240816 | 191300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20240816 | 191200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20240816 | 191100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20240816 | 191000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20240816 | 190900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20240816 | 190800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20240816 | 190700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20240816 | 190600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20240816 | 190500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20240816 | 190400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20240816 | 190300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20240816 | 190200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20240816 | 190100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20240816 | 190000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20240816 | 185900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20240816 | 185800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20240816 | 185700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20240816 | 185600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20240816 | 185500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20240816 | 185400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20240816 | 185300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20240816 | 185200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20240816 | 185100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20240816 | 185000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 3459 |
| 33 | 20240816 | 184900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20240816 | 184800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20240816 | 184700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20240816 | 184600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20240816 | 184500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20240816 | 184400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20240816 | 184300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20240816 | 184200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20240816 | 184100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20240816 | 184000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20240816 | 183900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20240816 | 183800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20240816 | 183700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20240816 | 183600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20240816 | 183500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20240816 | 183400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20240816 | 183300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20240816 | 183200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20240816 | 183100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20240816 | 183000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20240816 | 182900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20240816 | 182800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20240816 | 182700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20240816 | 182600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20240816 | 182500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20240816 | 182400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20240816 | 182300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20240816 | 182200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20240816 | 182100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20240816 | 182000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 3459 |
| 63 | 20240816 | 181900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20240816 | 181800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20240816 | 181700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20240816 | 181600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20240816 | 181500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20240816 | 181400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20240816 | 181300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20240816 | 181200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20240816 | 181100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20240816 | 181000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20240816 | 180900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20240816 | 180800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20240816 | 180700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20240816 | 180600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20240816 | 180500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20240816 | 180400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20240816 | 180300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20240816 | 180200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20240816 | 180100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20240816 | 180000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20240816 | 175900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20240816 | 175800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20240816 | 175700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20240816 | 175600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20240816 | 175500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20240816 | 175400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20240816 | 175300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20240816 | 175200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20240816 | 175100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20240816 | 175000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 3459 |
| 93 | 20240816 | 174900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20240816 | 174800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20240816 | 174700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20240816 | 174600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20240816 | 174500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20240816 | 174400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20240816 | 174300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20240816 | 174200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20240816 | 174100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20240816 | 174000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20240816 | 173900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20240816 | 173800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20240816 | 173700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20240816 | 173600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20240816 | 173500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20240816 | 173400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20240816 | 173300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20240816 | 173200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20240816 | 173100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20240816 | 173000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20240816 | 172900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20240816 | 172800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20240816 | 172700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20240816 | 172600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20240816 | 172500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20240816 | 172400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20240816 | 172300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20240816 | 172200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20240816 | 172100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20240816 | 172000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 3459 |
| 123 | 20240816 | 171900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20240816 | 171800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20240816 | 171700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20240816 | 171600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20240816 | 171500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20240816 | 171400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20240816 | 171300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20240816 | 171200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20240816 | 171100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20240816 | 171000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20240816 | 170900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20240816 | 170800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20240816 | 170700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20240816 | 170600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20240816 | 170500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20240816 | 170400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20240816 | 170300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20240816 | 170200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20240816 | 170100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20240816 | 170000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20240816 | 165900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20240816 | 165800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20240816 | 165700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20240816 | 165600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20240816 | 165500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20240816 | 165400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20240816 | 165300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20240816 | 165200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20240816 | 165100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20240816 | 165000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 3459 |
| 153 | 20240816 | 164900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20240816 | 164800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20240816 | 164700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20240816 | 164600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20240816 | 164500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20240816 | 164400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20240816 | 164300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20240816 | 164200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20240816 | 164100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20240816 | 164000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20240816 | 163900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20240816 | 163800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20240816 | 163700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20240816 | 163600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20240816 | 163500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20240816 | 163400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20240816 | 163300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20240816 | 163200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20240816 | 163100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20240816 | 163000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20240816 | 162900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20240816 | 162800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20240816 | 162700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20240816 | 162600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20240816 | 162500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20240816 | 162400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20240816 | 162300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20240816 | 162200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20240816 | 162100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20240816 | 162000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 3459 |
| 183 | 20240816 | 161900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20240816 | 161800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20240816 | 161700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20240816 | 161600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20240816 | 161500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20240816 | 161400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20240816 | 161300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20240816 | 161200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20240816 | 161100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20240816 | 161000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20240816 | 160900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20240816 | 160800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20240816 | 160700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20240816 | 160600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20240816 | 160500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20240816 | 160400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20240816 | 160300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20240816 | 160200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20240816 | 160100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 202 | 20240816 | 160000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 203 | 20240816 | 155900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20240816 | 155800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20240816 | 155700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20240816 | 155600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20240816 | 155500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20240816 | 155400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 209 | 20240816 | 155300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 210 | 20240816 | 155200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 211 | 20240816 | 155100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 212 | 20240816 | 155000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 3459 |
| 213 | 20240816 | 154900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 214 | 20240816 | 154800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 215 | 20240816 | 154700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 216 | 20240816 | 154600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 217 | 20240816 | 154500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 218 | 20240816 | 154400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 219 | 20240816 | 154300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 220 | 20240816 | 154200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 221 | 20240816 | 154100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 222 | 20240816 | 154000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 223 | 20240816 | 153900 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 224 | 20240816 | 153800 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 225 | 20240816 | 153700 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 226 | 20240816 | 153600 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 227 | 20240816 | 153500 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 228 | 20240816 | 153400 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 229 | 20240816 | 153300 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 230 | 20240816 | 153200 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 231 | 20240816 | 153100 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 0 |
| 232 | 20240816 | 153000 | 1833639480 | 4420 | 4420 | 4420 | 4420 | 3459 |
| 233 | 20240816 | 152900 | 1818350700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 234 | 20240816 | 152800 | 1818350700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 235 | 20240816 | 152700 | 1818350700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 236 | 20240816 | 152600 | 1818350700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 237 | 20240816 | 152500 | 1818350700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 238 | 20240816 | 152400 | 1818350700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 239 | 20240816 | 152300 | 1818350700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 240 | 20240816 | 152200 | 1818350700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 241 | 20240816 | 152100 | 1818350700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 242 | 20240816 | 152000 | 1818350700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 243 | 20240816 | 151900 | 1818350700 | 4435 | 4435 | 4440 | 4415 | 3491 |
| 244 | 20240816 | 151800 | 1802874660 | 4440 | 4430 | 4440 | 4430 | 1231 |
| 245 | 20240816 | 151700 | 1797412140 | 4430 | 4440 | 4440 | 4430 | 586 |
| 246 | 20240816 | 151600 | 1794813240 | 4435 | 4430 | 4435 | 4430 | 1388 |
| 247 | 20240816 | 151500 | 1788658200 | 4415 | 4430 | 4430 | 4415 | 674 |
| 248 | 20240816 | 151400 | 1785677605 | 4430 | 4430 | 4430 | 4430 | 301 |
| 249 | 20240816 | 151300 | 1784344175 | 4430 | 4430 | 4430 | 4430 | 588 |
| 250 | 20240816 | 151200 | 1781739335 | 4430 | 4440 | 4440 | 4430 | 812 |
| 251 | 20240816 | 151100 | 1778136250 | 4445 | 4435 | 4445 | 4435 | 394 |
| 252 | 20240816 | 151000 | 1776388845 | 4440 | 4440 | 4440 | 4440 | 761 |
| 253 | 20240816 | 150900 | 1773010005 | 4430 | 4435 | 4435 | 4430 | 1000 |
| 254 | 20240816 | 150800 | 1768578840 | 4435 | 4435 | 4445 | 4435 | 681 |
| 255 | 20240816 | 150700 | 1765558595 | 4445 | 4440 | 4445 | 4440 | 450 |
| 256 | 20240816 | 150600 | 1763560585 | 4445 | 4440 | 4445 | 4440 | 917 |
| 257 | 20240816 | 150500 | 1759489100 | 4440 | 4440 | 4445 | 4440 | 813 |
| 258 | 20240816 | 150400 | 1755879375 | 4440 | 4440 | 4440 | 4440 | 3 |
| 259 | 20240816 | 150300 | 1755866055 | 4435 | 4435 | 4435 | 4435 | 33 |
| 260 | 20240816 | 150200 | 1755719700 | 4435 | 4435 | 4435 | 4435 | 193 |
| 261 | 20240816 | 150100 | 1754863745 | 4435 | 4435 | 4435 | 4435 | 380 |
| 262 | 20240816 | 150000 | 1753178445 | 4435 | 4435 | 4435 | 4435 | 1 |
| 263 | 20240816 | 145900 | 1753174010 | 4445 | 4440 | 4445 | 4440 | 1212 |
| 264 | 20240816 | 145800 | 1747787730 | 4440 | 4435 | 4440 | 4435 | 763 |
| 265 | 20240816 | 145700 | 1744402860 | 4435 | 4445 | 4445 | 4435 | 2145 |
| 266 | 20240816 | 145600 | 1734880830 | 4450 | 4450 | 4450 | 4450 | 490 |
| 267 | 20240816 | 145500 | 1732700330 | 4450 | 4450 | 4450 | 4450 | 152 |
| 268 | 20240816 | 145400 | 1732023930 | 4450 | 4450 | 4450 | 4450 | 599 |
| 269 | 20240816 | 145300 | 1729358380 | 4455 | 4455 | 4455 | 4455 | 11 |
| 270 | 20240816 | 145200 | 1729309375 | 4455 | 4445 | 4455 | 4445 | 3453 |
| 271 | 20240816 | 145100 | 1713939685 | 4450 | 4450 | 4450 | 4450 | 376 |
| 272 | 20240816 | 145000 | 1712266485 | 4455 | 4455 | 4455 | 4455 | 522 |
| 273 | 20240816 | 144900 | 1709940975 | 4460 | 4460 | 4460 | 4455 | 1512 |
| 274 | 20240816 | 144800 | 1703197580 | 4460 | 4455 | 4460 | 4455 | 82 |
| 275 | 20240816 | 144700 | 1702832170 | 4455 | 4455 | 4455 | 4455 | 289 |
| 276 | 20240816 | 144600 | 1701544675 | 4460 | 4455 | 4460 | 4455 | 32 |
| 277 | 20240816 | 144500 | 1701402110 | 4455 | 4455 | 4455 | 4450 | 97 |
| 278 | 20240816 | 144400 | 1700970010 | 4450 | 4450 | 4450 | 4450 | 51 |
| 279 | 20240816 | 144300 | 1700743060 | 4450 | 4450 | 4450 | 4450 | 640 |
| 280 | 20240816 | 144200 | 1697895060 | 4455 | 4455 | 4460 | 4455 | 424 |
| 281 | 20240816 | 144100 | 1696006125 | 4460 | 4450 | 4460 | 4450 | 386 |
| 282 | 20240816 | 144000 | 1694287985 | 4450 | 4445 | 4450 | 4445 | 1227 |
| 283 | 20240816 | 143900 | 1688828435 | 4450 | 4450 | 4450 | 4450 | 39 |
| 284 | 20240816 | 143800 | 1688654885 | 4450 | 4460 | 4460 | 4450 | 1147 |
| 285 | 20240816 | 143700 | 1683543110 | 4465 | 4460 | 4465 | 4460 | 142 |
| 286 | 20240816 | 143600 | 1682909260 | 4460 | 4470 | 4470 | 4460 | 2598 |
| 287 | 20240816 | 143500 | 1671312775 | 4470 | 4465 | 4480 | 4465 | 3308 |
| 288 | 20240816 | 143400 | 1656521805 | 4460 | 4445 | 4470 | 4445 | 2248 |
| 289 | 20240816 | 143300 | 1646507340 | 4445 | 4450 | 4455 | 4445 | 1100 |
| 290 | 20240816 | 143200 | 1641609880 | 4450 | 4445 | 4450 | 4445 | 1004 |
| 291 | 20240816 | 143100 | 1637144750 | 4440 | 4440 | 4440 | 4435 | 640 |
| 292 | 20240816 | 143000 | 1634303380 | 4440 | 4435 | 4440 | 4435 | 358 |
| 293 | 20240816 | 142900 | 1632715550 | 4435 | 4435 | 4435 | 4435 | 626 |
| 294 | 20240816 | 142800 | 1629939240 | 4440 | 4440 | 4440 | 4440 | 1 |
| 295 | 20240816 | 142700 | 1629934800 | 4430 | 4425 | 4435 | 4425 | 3008 |
| 296 | 20240816 | 142600 | 1616608740 | 4420 | 4420 | 4420 | 4420 | 204 |
| 297 | 20240816 | 142500 | 1615707060 | 4415 | 4415 | 4415 | 4415 | 10 |
| 298 | 20240816 | 142400 | 1615662910 | 4415 | 4415 | 4415 | 4415 | 371 |
| 299 | 20240816 | 142300 | 1614024945 | 4415 | 4410 | 4415 | 4410 | 392 |
| 300 | 20240816 | 142200 | 1612294720 | 4410 | 4410 | 4410 | 4410 | 224 |
| 301 | 20240816 | 142100 | 1611306880 | 4410 | 4410 | 4410 | 4410 | 0 |
| 302 | 20240816 | 142000 | 1611306880 | 4410 | 4410 | 4410 | 4410 | 460 |
| 303 | 20240816 | 141900 | 1609278280 | 4410 | 4410 | 4410 | 4405 | 1814 |
| 304 | 20240816 | 141800 | 1601278595 | 4410 | 4410 | 4410 | 4410 | 1 |
| 305 | 20240816 | 141700 | 1601274185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 306 | 20240816 | 141600 | 1601274185 | 4405 | 4405 | 4405 | 4405 | 300 |
| 307 | 20240816 | 141500 | 1599952685 | 4405 | 4405 | 4405 | 4405 | 31 |
| 308 | 20240816 | 141400 | 1599816130 | 4410 | 4405 | 4410 | 4405 | 346 |
| 309 | 20240816 | 141300 | 1598290325 | 4405 | 4405 | 4405 | 4405 | 52 |
| 310 | 20240816 | 141200 | 1598061265 | 4405 | 4405 | 4405 | 4405 | 53 |
| 311 | 20240816 | 141100 | 1597827800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 312 | 20240816 | 141000 | 1597827800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 313 | 20240816 | 140900 | 1597827800 | 4405 | 4400 | 4405 | 4400 | 4 |
| 314 | 20240816 | 140800 | 1597810185 | 4400 | 4400 | 4400 | 4400 | 0 |
| 315 | 20240816 | 140700 | 1597810185 | 4400 | 4400 | 4400 | 4400 | 0 |
| 316 | 20240816 | 140600 | 1597810185 | 4400 | 4400 | 4400 | 4400 | 0 |
| 317 | 20240816 | 140500 | 1597810185 | 4400 | 4400 | 4400 | 4400 | 1 |
| 318 | 20240816 | 140400 | 1597805785 | 4400 | 4400 | 4400 | 4400 | 9 |
| 319 | 20240816 | 140300 | 1597766185 | 4400 | 4400 | 4400 | 4400 | 0 |
| 320 | 20240816 | 140200 | 1597766185 | 4400 | 4400 | 4400 | 4400 | 1 |
| 321 | 20240816 | 140100 | 1597761785 | 4400 | 4400 | 4400 | 4400 | 521 |
| 322 | 20240816 | 140000 | 1595469385 | 4400 | 4400 | 4400 | 4400 | 697 |
| 323 | 20240816 | 135900 | 1592402585 | 4400 | 4410 | 4410 | 4400 | 2001 |
| 324 | 20240816 | 135800 | 1583584905 | 4415 | 4415 | 4415 | 4415 | 201 |
| 325 | 20240816 | 135700 | 1582697490 | 4410 | 4415 | 4415 | 4410 | 1262 |
| 326 | 20240816 | 135600 | 1577129200 | 4415 | 4415 | 4415 | 4415 | 148 |
| 327 | 20240816 | 135500 | 1576475780 | 4420 | 4420 | 4420 | 4420 | 77 |
| 328 | 20240816 | 135400 | 1576135440 | 4425 | 4425 | 4425 | 4425 | 253 |
| 329 | 20240816 | 135300 | 1575015915 | 4425 | 4425 | 4425 | 4425 | 0 |
| 330 | 20240816 | 135200 | 1575015915 | 4425 | 4425 | 4425 | 4425 | 75 |
| 331 | 20240816 | 135100 | 1574684040 | 4425 | 4425 | 4425 | 4425 | 605 |
| 332 | 20240816 | 135000 | 1572006915 | 4425 | 4425 | 4425 | 4425 | 0 |
| 333 | 20240816 | 134900 | 1572006915 | 4425 | 4420 | 4430 | 4415 | 1056 |
| 334 | 20240816 | 134800 | 1567336110 | 4425 | 4425 | 4425 | 4425 | 200 |
| 335 | 20240816 | 134700 | 1566451110 | 4420 | 4430 | 4430 | 4420 | 2298 |
| 336 | 20240816 | 134600 | 1556282550 | 4435 | 4435 | 4435 | 4435 | 148 |
| 337 | 20240816 | 134500 | 1555626170 | 4440 | 4440 | 4440 | 4440 | 65 |
| 338 | 20240816 | 134400 | 1555337570 | 4440 | 4435 | 4440 | 4435 | 82 |
| 339 | 20240816 | 134300 | 1554973755 | 4425 | 4425 | 4425 | 4425 | 0 |
| 340 | 20240816 | 134200 | 1554973755 | 4425 | 4435 | 4435 | 4425 | 201 |
| 341 | 20240816 | 134100 | 1554084125 | 4440 | 4440 | 4440 | 4440 | 20 |
| 342 | 20240816 | 134000 | 1553995325 | 4440 | 4440 | 4440 | 4440 | 0 |
| 343 | 20240816 | 133900 | 1553995325 | 4440 | 4440 | 4440 | 4440 | 661 |
| 344 | 20240816 | 133800 | 1551060485 | 4440 | 4440 | 4440 | 4440 | 14 |
| 345 | 20240816 | 133700 | 1550998325 | 4440 | 4440 | 4440 | 4440 | 0 |
| 346 | 20240816 | 133600 | 1550998325 | 4440 | 4440 | 4440 | 4440 | 20 |
| 347 | 20240816 | 133500 | 1550909525 | 4440 | 4445 | 4445 | 4440 | 1714 |
| 348 | 20240816 | 133400 | 1543292530 | 4455 | 4455 | 4455 | 4455 | 23 |
| 349 | 20240816 | 133300 | 1543190065 | 4450 | 4455 | 4460 | 4450 | 845 |
| 350 | 20240816 | 133200 | 1539425530 | 4450 | 4450 | 4465 | 4450 | 3083 |
| 351 | 20240816 | 133100 | 1525686105 | 4450 | 4415 | 4450 | 4415 | 6384 |
| 352 | 20240816 | 133000 | 1497398185 | 4420 | 4415 | 4420 | 4415 | 100 |
| 353 | 20240816 | 132900 | 1496956195 | 4420 | 4410 | 4420 | 4410 | 1577 |
| 354 | 20240816 | 132800 | 1489993310 | 4405 | 4405 | 4405 | 4405 | 0 |
| 355 | 20240816 | 132700 | 1489993310 | 4405 | 4410 | 4410 | 4405 | 660 |
| 356 | 20240816 | 132600 | 1487083510 | 4410 | 4410 | 4410 | 4410 | 0 |
| 357 | 20240816 | 132500 | 1487083510 | 4410 | 4410 | 4410 | 4410 | 800 |
| 358 | 20240816 | 132400 | 1483555510 | 4410 | 4410 | 4410 | 4410 | 2 |
| 359 | 20240816 | 132300 | 1483546690 | 4410 | 4410 | 4410 | 4410 | 10 |
| 360 | 20240816 | 132200 | 1483502590 | 4400 | 4400 | 4400 | 4400 | 10 |
| 361 | 20240816 | 132100 | 1483458590 | 4395 | 4405 | 4405 | 4395 | 1116 |
| 362 | 20240816 | 132000 | 1478551370 | 4405 | 4415 | 4415 | 4405 | 669 |
| 363 | 20240816 | 131900 | 1475600880 | 4415 | 4415 | 4415 | 4415 | 12 |
| 364 | 20240816 | 131800 | 1475547900 | 4415 | 4415 | 4415 | 4415 | 104 |
| 365 | 20240816 | 131700 | 1475088740 | 4415 | 4415 | 4415 | 4415 | 38 |
| 366 | 20240816 | 131600 | 1474920970 | 4415 | 4410 | 4415 | 4410 | 20 |
| 367 | 20240816 | 131500 | 1474832760 | 4410 | 4410 | 4410 | 4410 | 468 |
| 368 | 20240816 | 131400 | 1472768880 | 4410 | 4405 | 4410 | 4400 | 412 |
| 369 | 20240816 | 131300 | 1470955960 | 4405 | 4405 | 4405 | 4405 | 14 |
| 370 | 20240816 | 131200 | 1470894290 | 4405 | 4405 | 4405 | 4405 | 11 |
| 371 | 20240816 | 131100 | 1470845835 | 4400 | 4400 | 4400 | 4400 | 47 |
| 372 | 20240816 | 131000 | 1470639035 | 4400 | 4400 | 4400 | 4400 | 1085 |
| 373 | 20240816 | 130900 | 1465865035 | 4405 | 4405 | 4405 | 4405 | 1 |
| 374 | 20240816 | 130800 | 1465860630 | 4400 | 4400 | 4400 | 4400 | 100 |
| 375 | 20240816 | 130700 | 1465420630 | 4400 | 4410 | 4410 | 4400 | 194 |
| 376 | 20240816 | 130600 | 1464566950 | 4410 | 4410 | 4410 | 4410 | 0 |
| 377 | 20240816 | 130500 | 1464566950 | 4410 | 4405 | 4410 | 4405 | 169 |
| 378 | 20240816 | 130400 | 1463822430 | 4405 | 4405 | 4405 | 4405 | 22 |
| 379 | 20240816 | 130300 | 1463725520 | 4405 | 4400 | 4405 | 4400 | 864 |
| 380 | 20240816 | 130200 | 1459923855 | 4400 | 4400 | 4400 | 4400 | 72 |
| 381 | 20240816 | 130100 | 1459607055 | 4395 | 4395 | 4395 | 4395 | 1545 |
| 382 | 20240816 | 130000 | 1452816780 | 4400 | 4400 | 4400 | 4400 | 0 |
| 383 | 20240816 | 125900 | 1452816780 | 4400 | 4395 | 4400 | 4395 | 1218 |
| 384 | 20240816 | 125800 | 1447461170 | 4400 | 4400 | 4400 | 4400 | 35 |
| 385 | 20240816 | 125700 | 1447307170 | 4395 | 4395 | 4395 | 4395 | 1 |
| 386 | 20240816 | 125600 | 1447302775 | 4385 | 4390 | 4390 | 4385 | 10 |
| 387 | 20240816 | 125500 | 1447258915 | 4385 | 4390 | 4390 | 4385 | 1155 |
| 388 | 20240816 | 125400 | 1442193740 | 4385 | 4395 | 4395 | 4385 | 204 |
| 389 | 20240816 | 125300 | 1441298685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 390 | 20240816 | 125200 | 1441298685 | 4395 | 4395 | 4395 | 4395 | 18 |
| 391 | 20240816 | 125100 | 1441219575 | 4395 | 4395 | 4395 | 4395 | 0 |
| 392 | 20240816 | 125000 | 1441219575 | 4395 | 4395 | 4395 | 4395 | 6 |
| 393 | 20240816 | 124900 | 1441193205 | 4385 | 4395 | 4395 | 4385 | 58 |
| 394 | 20240816 | 124800 | 1440938805 | 4395 | 4385 | 4395 | 4385 | 241 |
| 395 | 20240816 | 124700 | 1439882010 | 4390 | 4390 | 4390 | 4390 | 11 |
| 396 | 20240816 | 124600 | 1439833720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 397 | 20240816 | 124500 | 1439833720 | 4390 | 4390 | 4390 | 4390 | 70 |
| 398 | 20240816 | 124400 | 1439526420 | 4395 | 4395 | 4395 | 4395 | 2 |
| 399 | 20240816 | 124300 | 1439517630 | 4385 | 4390 | 4390 | 4385 | 106 |
| 400 | 20240816 | 124200 | 1439052295 | 4385 | 4385 | 4385 | 4385 | 77 |
| 401 | 20240816 | 124100 | 1438714650 | 4390 | 4390 | 4390 | 4390 | 1 |
| 402 | 20240816 | 124000 | 1438710260 | 4390 | 4390 | 4390 | 4390 | 29 |
| 403 | 20240816 | 123900 | 1438582950 | 4390 | 4390 | 4390 | 4390 | 0 |
| 404 | 20240816 | 123800 | 1438582950 | 4390 | 4390 | 4390 | 4390 | 0 |
| 405 | 20240816 | 123700 | 1438582950 | 4390 | 4390 | 4390 | 4390 | 0 |
| 406 | 20240816 | 123600 | 1438582950 | 4390 | 4390 | 4390 | 4390 | 72 |
| 407 | 20240816 | 123500 | 1438266870 | 4400 | 4395 | 4400 | 4395 | 203 |
| 408 | 20240816 | 123400 | 1437374055 | 4395 | 4395 | 4395 | 4390 | 3 |
| 409 | 20240816 | 123300 | 1437360875 | 4390 | 4390 | 4390 | 4390 | 190 |
| 410 | 20240816 | 123200 | 1436526775 | 4385 | 4390 | 4390 | 4385 | 12 |
| 411 | 20240816 | 123100 | 1436474135 | 4385 | 4385 | 4385 | 4385 | 2 |
| 412 | 20240816 | 123000 | 1436465365 | 4385 | 4380 | 4385 | 4380 | 1127 |
| 413 | 20240816 | 122900 | 1431523970 | 4385 | 4380 | 4385 | 4380 | 201 |
| 414 | 20240816 | 122800 | 1430643585 | 4375 | 4375 | 4375 | 4375 | 866 |
| 415 | 20240816 | 122700 | 1426854835 | 4375 | 4375 | 4375 | 4375 | 259 |
| 416 | 20240816 | 122600 | 1425721710 | 4365 | 4370 | 4370 | 4365 | 1491 |
| 417 | 20240816 | 122500 | 1419207320 | 4365 | 4385 | 4385 | 4365 | 1088 |
| 418 | 20240816 | 122400 | 1414453600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 419 | 20240816 | 122300 | 1414453600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 420 | 20240816 | 122200 | 1414453600 | 4370 | 4390 | 4390 | 4370 | 1542 |
| 421 | 20240816 | 122100 | 1407709480 | 4390 | 4375 | 4390 | 4370 | 2644 |
| 422 | 20240816 | 122000 | 1396106295 | 4390 | 4385 | 4390 | 4360 | 8598 |
| 423 | 20240816 | 121900 | 1358507075 | 4385 | 4395 | 4395 | 4385 | 2986 |
| 424 | 20240816 | 121800 | 1345406950 | 4395 | 4400 | 4410 | 4395 | 31 |
| 425 | 20240816 | 121700 | 1345270485 | 4405 | 4410 | 4410 | 4400 | 1190 |
| 426 | 20240816 | 121600 | 1340022905 | 4400 | 4395 | 4400 | 4390 | 1645 |
| 427 | 20240816 | 121500 | 1332799650 | 4400 | 4400 | 4400 | 4400 | 2 |
| 428 | 20240816 | 121400 | 1332790850 | 4400 | 4410 | 4410 | 4400 | 10563 |
| 429 | 20240816 | 121300 | 1286284070 | 4410 | 4415 | 4415 | 4410 | 10015 |
| 430 | 20240816 | 121200 | 1242075345 | 4415 | 4435 | 4435 | 4415 | 5101 |
| 431 | 20240816 | 121100 | 1219521600 | 4435 | 4425 | 4435 | 4425 | 727 |
| 432 | 20240816 | 121000 | 1216301835 | 4425 | 4425 | 4425 | 4425 | 0 |
| 433 | 20240816 | 120900 | 1216301835 | 4425 | 4425 | 4425 | 4425 | 300 |
| 434 | 20240816 | 120800 | 1214974335 | 4430 | 4430 | 4430 | 4430 | 5116 |
| 435 | 20240816 | 120700 | 1192310455 | 4435 | 4440 | 4440 | 4435 | 2226 |
| 436 | 20240816 | 120600 | 1182438115 | 4440 | 4440 | 4440 | 4440 | 670 |
| 437 | 20240816 | 120500 | 1179463315 | 4450 | 4440 | 4450 | 4440 | 286 |
| 438 | 20240816 | 120400 | 1178193465 | 4440 | 4445 | 4445 | 4440 | 633 |
| 439 | 20240816 | 120300 | 1175380785 | 4450 | 4450 | 4450 | 4450 | 232 |
| 440 | 20240816 | 120200 | 1174348385 | 4450 | 4455 | 4455 | 4450 | 1226 |
| 441 | 20240816 | 120100 | 1168892375 | 4455 | 4455 | 4455 | 4455 | 49 |
| 442 | 20240816 | 120000 | 1168674080 | 4455 | 4455 | 4455 | 4455 | 0 |
| 443 | 20240816 | 115900 | 1168674080 | 4455 | 4455 | 4455 | 4450 | 800 |
| 444 | 20240816 | 115800 | 1165113050 | 4455 | 4455 | 4460 | 4455 | 404 |
| 445 | 20240816 | 115700 | 1163313210 | 4455 | 4455 | 4455 | 4455 | 0 |
| 446 | 20240816 | 115600 | 1163313210 | 4455 | 4455 | 4455 | 4455 | 809 |
| 447 | 20240816 | 115500 | 1159709115 | 4455 | 4455 | 4455 | 4450 | 2355 |
| 448 | 20240816 | 115400 | 1149227300 | 4460 | 4465 | 4465 | 4460 | 138 |
| 449 | 20240816 | 115300 | 1148611805 | 4460 | 4460 | 4460 | 4460 | 1614 |
| 450 | 20240816 | 115200 | 1141413365 | 4460 | 4470 | 4470 | 4460 | 933 |
| 451 | 20240816 | 115100 | 1137249955 | 4465 | 4465 | 4465 | 4465 | 0 |
| 452 | 20240816 | 115000 | 1137249955 | 4465 | 4465 | 4465 | 4465 | 1952 |
| 453 | 20240816 | 114900 | 1128534275 | 4465 | 4465 | 4465 | 4465 | 100 |
| 454 | 20240816 | 114800 | 1128087775 | 4465 | 4465 | 4465 | 4465 | 222 |
| 455 | 20240816 | 114700 | 1127096545 | 4470 | 4470 | 4470 | 4470 | 576 |
| 456 | 20240816 | 114600 | 1124521825 | 4470 | 4475 | 4475 | 4470 | 1002 |
| 457 | 20240816 | 114500 | 1120042040 | 4475 | 4475 | 4475 | 4475 | 483 |
| 458 | 20240816 | 114400 | 1117880615 | 4475 | 4470 | 4475 | 4470 | 137 |
| 459 | 20240816 | 114300 | 1117267615 | 4470 | 4470 | 4470 | 4470 | 115 |
| 460 | 20240816 | 114200 | 1116753565 | 4470 | 4470 | 4470 | 4470 | 0 |
| 461 | 20240816 | 114100 | 1116753565 | 4470 | 4470 | 4470 | 4470 | 651 |
| 462 | 20240816 | 114000 | 1113843595 | 4470 | 4470 | 4470 | 4470 | 929 |
| 463 | 20240816 | 113900 | 1109690965 | 4470 | 4470 | 4470 | 4470 | 5 |
| 464 | 20240816 | 113800 | 1109668615 | 4470 | 4470 | 4470 | 4470 | 0 |
| 465 | 20240816 | 113700 | 1109668615 | 4470 | 4470 | 4470 | 4470 | 90 |
| 466 | 20240816 | 113600 | 1109266315 | 4465 | 4465 | 4465 | 4465 | 5 |
| 467 | 20240816 | 113500 | 1109243990 | 4465 | 4465 | 4465 | 4465 | 0 |
| 468 | 20240816 | 113400 | 1109243990 | 4465 | 4470 | 4470 | 4465 | 236 |
| 469 | 20240816 | 113300 | 1108189975 | 4470 | 4470 | 4470 | 4470 | 500 |
| 470 | 20240816 | 113200 | 1105954975 | 4470 | 4470 | 4470 | 4470 | 25 |
| 471 | 20240816 | 113100 | 1105843225 | 4470 | 4475 | 4475 | 4470 | 23 |
| 472 | 20240816 | 113000 | 1105740310 | 4480 | 4485 | 4485 | 4480 | 467 |
| 473 | 20240816 | 112900 | 1103645915 | 4480 | 4480 | 4480 | 4480 | 206 |
| 474 | 20240816 | 112800 | 1102723035 | 4480 | 4475 | 4480 | 4475 | 736 |
| 475 | 20240816 | 112700 | 1099426815 | 4475 | 4470 | 4480 | 4470 | 134 |
| 476 | 20240816 | 112600 | 1098826870 | 4470 | 4475 | 4475 | 4470 | 1049 |
| 477 | 20240816 | 112500 | 1094137830 | 4475 | 4475 | 4475 | 4470 | 102 |
| 478 | 20240816 | 112400 | 1093681880 | 4475 | 4475 | 4475 | 4475 | 1 |
| 479 | 20240816 | 112300 | 1093677405 | 4475 | 4475 | 4475 | 4470 | 751 |
| 480 | 20240816 | 112200 | 1090317215 | 4475 | 4475 | 4475 | 4475 | 31 |
| 481 | 20240816 | 112100 | 1090178490 | 4475 | 4475 | 4475 | 4475 | 435 |
| 482 | 20240816 | 112000 | 1088231865 | 4475 | 4475 | 4475 | 4475 | 0 |
| 483 | 20240816 | 111900 | 1088231865 | 4475 | 4475 | 4480 | 4475 | 88 |
| 484 | 20240816 | 111800 | 1087837815 | 4480 | 4480 | 4480 | 4480 | 665 |
| 485 | 20240816 | 111700 | 1084858615 | 4480 | 4480 | 4480 | 4480 | 11 |
| 486 | 20240816 | 111600 | 1084809335 | 4485 | 4485 | 4485 | 4480 | 149 |
| 487 | 20240816 | 111500 | 1084141805 | 4485 | 4480 | 4485 | 4480 | 52 |
| 488 | 20240816 | 111400 | 1083908835 | 4485 | 4485 | 4485 | 4485 | 2 |
| 489 | 20240816 | 111300 | 1083899865 | 4485 | 4485 | 4485 | 4485 | 17 |
| 490 | 20240816 | 111200 | 1083823620 | 4480 | 4480 | 4480 | 4480 | 620 |
| 491 | 20240816 | 111100 | 1081046020 | 4485 | 4490 | 4490 | 4485 | 1612 |
| 492 | 20240816 | 111000 | 1073808690 | 4485 | 4485 | 4485 | 4485 | 2 |
| 493 | 20240816 | 110900 | 1073799720 | 4490 | 4475 | 4490 | 4475 | 1610 |
| 494 | 20240816 | 110800 | 1066594955 | 4475 | 4490 | 4490 | 4475 | 2068 |
| 495 | 20240816 | 110700 | 1057334075 | 4490 | 4490 | 4490 | 4490 | 181 |
| 496 | 20240816 | 110600 | 1056521385 | 4475 | 4475 | 4475 | 4475 | 15 |
| 497 | 20240816 | 110500 | 1056454260 | 4485 | 4485 | 4485 | 4485 | 313 |
| 498 | 20240816 | 110400 | 1055050455 | 4475 | 4480 | 4480 | 4475 | 5 |
| 499 | 20240816 | 110300 | 1055028060 | 4475 | 4495 | 4495 | 4475 | 1822 |
| 500 | 20240816 | 110200 | 1046851080 | 4500 | 4505 | 4505 | 4500 | 213 |
| 501 | 20240816 | 110100 | 1045892570 | 4500 | 4500 | 4500 | 4500 | 0 |
| 502 | 20240816 | 110000 | 1045892570 | 4500 | 4500 | 4500 | 4500 | 373 |
| 503 | 20240816 | 105900 | 1044214070 | 4495 | 4500 | 4500 | 4495 | 252 |
| 504 | 20240816 | 105800 | 1043080270 | 4500 | 4500 | 4500 | 4500 | 146 |
| 505 | 20240816 | 105700 | 1042423270 | 4500 | 4505 | 4505 | 4500 | 150 |
| 506 | 20240816 | 105600 | 1041747715 | 4505 | 4490 | 4505 | 4490 | 406 |
| 507 | 20240816 | 105500 | 1039921620 | 4490 | 4490 | 4490 | 4490 | 0 |
| 508 | 20240816 | 105400 | 1039921620 | 4490 | 4490 | 4490 | 4490 | 0 |
| 509 | 20240816 | 105300 | 1039921620 | 4490 | 4485 | 4495 | 4485 | 2575 |
| 510 | 20240816 | 105200 | 1028369980 | 4485 | 4485 | 4485 | 4470 | 1075 |
| 511 | 20240816 | 105100 | 1023552700 | 4490 | 4490 | 4490 | 4490 | 319 |
| 512 | 20240816 | 105000 | 1022120390 | 4490 | 4480 | 4490 | 4475 | 366 |
| 513 | 20240816 | 104900 | 1020480520 | 4480 | 4465 | 4500 | 4465 | 1988 |
| 514 | 20240816 | 104800 | 1011555160 | 4475 | 4475 | 4475 | 4475 | 0 |
| 515 | 20240816 | 104700 | 1011555160 | 4475 | 4470 | 4475 | 4470 | 808 |
| 516 | 20240816 | 104600 | 1007941515 | 4470 | 4470 | 4470 | 4470 | 1 |
| 517 | 20240816 | 104500 | 1007937045 | 4475 | 4475 | 4500 | 4455 | 9168 |
| 518 | 20240816 | 104400 | 966956730 | 4460 | 4485 | 4485 | 4460 | 3512 |
| 519 | 20240816 | 104300 | 951252415 | 4485 | 4485 | 4485 | 4485 | 162 |
| 520 | 20240816 | 104200 | 950525845 | 4495 | 4495 | 4495 | 4495 | 8 |
| 521 | 20240816 | 104100 | 950489885 | 4500 | 4495 | 4500 | 4495 | 2200 |
| 522 | 20240816 | 104000 | 940591550 | 4485 | 4485 | 4485 | 4485 | 200 |
| 523 | 20240816 | 103900 | 939694550 | 4485 | 4480 | 4495 | 4480 | 1163 |
| 524 | 20240816 | 103800 | 934470320 | 4490 | 4490 | 4490 | 4465 | 2848 |
| 525 | 20240816 | 103700 | 921710805 | 4485 | 4495 | 4495 | 4485 | 701 |
| 526 | 20240816 | 103600 | 918563405 | 4495 | 4500 | 4500 | 4495 | 607 |
| 527 | 20240816 | 103500 | 915834390 | 4510 | 4510 | 4510 | 4510 | 120 |
| 528 | 20240816 | 103400 | 915293190 | 4510 | 4500 | 4510 | 4500 | 24 |
| 529 | 20240816 | 103300 | 915185070 | 4500 | 4495 | 4500 | 4495 | 54 |
| 530 | 20240816 | 103200 | 914942290 | 4495 | 4495 | 4500 | 4480 | 2057 |
| 531 | 20240816 | 103100 | 905698400 | 4495 | 4495 | 4495 | 4495 | 28 |
| 532 | 20240816 | 103000 | 905572540 | 4500 | 4505 | 4505 | 4500 | 1997 |
| 533 | 20240816 | 102900 | 896582415 | 4505 | 4515 | 4515 | 4505 | 550 |
| 534 | 20240816 | 102800 | 894099665 | 4515 | 4515 | 4515 | 4505 | 1080 |
| 535 | 20240816 | 102700 | 889229460 | 4510 | 4520 | 4520 | 4510 | 160 |
| 536 | 20240816 | 102600 | 888507840 | 4515 | 4525 | 4525 | 4510 | 1071 |
| 537 | 20240816 | 102500 | 883677480 | 4515 | 4520 | 4530 | 4510 | 4364 |
| 538 | 20240816 | 102400 | 863958315 | 4515 | 4515 | 4515 | 4510 | 3740 |
| 539 | 20240816 | 102300 | 847080715 | 4515 | 4515 | 4515 | 4515 | 674 |
| 540 | 20240816 | 102200 | 844037605 | 4515 | 4520 | 4520 | 4510 | 6462 |
| 541 | 20240816 | 102100 | 814874135 | 4510 | 4490 | 4525 | 4490 | 11070 |
| 542 | 20240816 | 102000 | 764922310 | 4490 | 4475 | 4490 | 4475 | 7673 |
| 543 | 20240816 | 101900 | 730521210 | 4475 | 4465 | 4475 | 4465 | 259 |
| 544 | 20240816 | 101800 | 729362575 | 4465 | 4470 | 4470 | 4465 | 205 |
| 545 | 20240816 | 101700 | 728447050 | 4470 | 4470 | 4470 | 4470 | 138 |
| 546 | 20240816 | 101600 | 727830190 | 4475 | 4475 | 4475 | 4475 | 1090 |
| 547 | 20240816 | 101500 | 722952440 | 4475 | 4450 | 4475 | 4450 | 2117 |
| 548 | 20240816 | 101400 | 713510500 | 4465 | 4470 | 4470 | 4460 | 3583 |
| 549 | 20240816 | 101300 | 697506525 | 4470 | 4470 | 4470 | 4465 | 2076 |
| 550 | 20240816 | 101200 | 688230840 | 4470 | 4470 | 4475 | 4460 | 20591 |
| 551 | 20240816 | 101100 | 596188580 | 4470 | 4455 | 4470 | 4455 | 7411 |
| 552 | 20240816 | 101000 | 563100195 | 4450 | 4450 | 4450 | 4450 | 639 |
| 553 | 20240816 | 100900 | 560256645 | 4455 | 4450 | 4455 | 4450 | 296 |
| 554 | 20240816 | 100800 | 558939395 | 4450 | 4450 | 4450 | 4445 | 596 |
| 555 | 20240816 | 100700 | 556287395 | 4450 | 4445 | 4455 | 4445 | 464 |
| 556 | 20240816 | 100600 | 554221390 | 4445 | 4415 | 4445 | 4415 | 9397 |
| 557 | 20240816 | 100500 | 512582325 | 4415 | 4415 | 4415 | 4415 | 1 |
| 558 | 20240816 | 100400 | 512577910 | 4400 | 4400 | 4400 | 4400 | 0 |
| 559 | 20240816 | 100300 | 512577910 | 4400 | 4415 | 4415 | 4400 | 1729 |
| 560 | 20240816 | 100200 | 504965970 | 4415 | 4425 | 4425 | 4415 | 358 |
| 561 | 20240816 | 100100 | 503383460 | 4430 | 4430 | 4430 | 4430 | 39 |
| 562 | 20240816 | 100000 | 503210690 | 4430 | 4430 | 4430 | 4430 | 387 |
| 563 | 20240816 | 095900 | 501496280 | 4435 | 4435 | 4435 | 4435 | 442 |
| 564 | 20240816 | 095800 | 499536010 | 4435 | 4440 | 4440 | 4435 | 514 |
| 565 | 20240816 | 095700 | 497254910 | 4440 | 4440 | 4445 | 4440 | 2311 |
| 566 | 20240816 | 095600 | 486984525 | 4440 | 4435 | 4440 | 4435 | 692 |
| 567 | 20240816 | 095500 | 483914840 | 4435 | 4425 | 4435 | 4425 | 229 |
| 568 | 20240816 | 095400 | 482901440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 569 | 20240816 | 095300 | 482901440 | 4420 | 4420 | 4420 | 4415 | 1956 |
| 570 | 20240816 | 095200 | 474258420 | 4425 | 4435 | 4435 | 4425 | 569 |
| 571 | 20240816 | 095100 | 471736095 | 4435 | 4425 | 4435 | 4425 | 538 |
| 572 | 20240816 | 095000 | 469352465 | 4425 | 4425 | 4425 | 4425 | 450 |
| 573 | 20240816 | 094900 | 467361215 | 4420 | 4425 | 4430 | 4420 | 1291 |
| 574 | 20240816 | 094800 | 461649635 | 4430 | 4420 | 4430 | 4420 | 5564 |
| 575 | 20240816 | 094700 | 437011090 | 4420 | 4415 | 4420 | 4415 | 1746 |
| 576 | 20240816 | 094600 | 429294435 | 4410 | 4405 | 4410 | 4405 | 241 |
| 577 | 20240816 | 094500 | 428232070 | 4405 | 4405 | 4405 | 4405 | 227 |
| 578 | 20240816 | 094400 | 427232135 | 4405 | 4410 | 4410 | 4400 | 455 |
| 579 | 20240816 | 094300 | 425230120 | 4385 | 4395 | 4405 | 4385 | 1281 |
| 580 | 20240816 | 094200 | 419602750 | 4390 | 4385 | 4390 | 4385 | 1031 |
| 581 | 20240816 | 094100 | 415077495 | 4390 | 4385 | 4390 | 4385 | 2947 |
| 582 | 20240816 | 094000 | 402144145 | 4380 | 4380 | 4380 | 4380 | 260 |
| 583 | 20240816 | 093900 | 401005345 | 4380 | 4375 | 4380 | 4375 | 1320 |
| 584 | 20240816 | 093800 | 395229020 | 4365 | 4375 | 4380 | 4365 | 2557 |
| 585 | 20240816 | 093700 | 384059060 | 4380 | 4380 | 4380 | 4375 | 620 |
| 586 | 20240816 | 093600 | 381345510 | 4370 | 4365 | 4370 | 4365 | 684 |
| 587 | 20240816 | 093500 | 378357155 | 4370 | 4390 | 4390 | 4370 | 6347 |
| 588 | 20240816 | 093400 | 350561005 | 4385 | 4395 | 4395 | 4380 | 3983 |
| 589 | 20240816 | 093300 | 333081140 | 4400 | 4400 | 4400 | 4400 | 733 |
| 590 | 20240816 | 093200 | 329855940 | 4410 | 4410 | 4410 | 4405 | 667 |
| 591 | 20240816 | 093100 | 326916975 | 4410 | 4410 | 4410 | 4410 | 774 |
| 592 | 20240816 | 093000 | 323503635 | 4420 | 4420 | 4420 | 4420 | 13 |
| 593 | 20240816 | 092900 | 323446175 | 4420 | 4415 | 4420 | 4395 | 787 |
| 594 | 20240816 | 092800 | 319970175 | 4415 | 4395 | 4415 | 4395 | 1855 |
| 595 | 20240816 | 092700 | 311811360 | 4395 | 4395 | 4410 | 4395 | 1934 |
| 596 | 20240816 | 092600 | 303309260 | 4395 | 4395 | 4405 | 4395 | 67 |
| 597 | 20240816 | 092500 | 303014775 | 4405 | 4400 | 4410 | 4400 | 207 |
| 598 | 20240816 | 092400 | 302103930 | 4410 | 4410 | 4410 | 4400 | 758 |
| 599 | 20240816 | 092300 | 298766390 | 4415 | 4415 | 4420 | 4415 | 1282 |
| 600 | 20240816 | 092200 | 293105830 | 4420 | 4415 | 4420 | 4415 | 765 |
| 601 | 20240816 | 092100 | 289727315 | 4415 | 4415 | 4415 | 4415 | 1124 |
| 602 | 20240816 | 092000 | 284764855 | 4415 | 4415 | 4415 | 4415 | 1431 |
| 603 | 20240816 | 091900 | 278446990 | 4415 | 4410 | 4415 | 4410 | 2485 |
| 604 | 20240816 | 091800 | 267479255 | 4410 | 4400 | 4410 | 4400 | 4286 |
| 605 | 20240816 | 091700 | 248582625 | 4400 | 4395 | 4400 | 4385 | 2134 |
| 606 | 20240816 | 091600 | 239209900 | 4390 | 4395 | 4395 | 4390 | 437 |
| 607 | 20240816 | 091500 | 237291265 | 4400 | 4365 | 4400 | 4360 | 4782 |
| 608 | 20240816 | 091400 | 216317470 | 4365 | 4375 | 4375 | 4365 | 443 |
| 609 | 20240816 | 091300 | 214382190 | 4375 | 4375 | 4375 | 4370 | 2058 |
| 610 | 20240816 | 091200 | 205383440 | 4370 | 4360 | 4370 | 4360 | 2077 |
| 611 | 20240816 | 091100 | 196319250 | 4365 | 4355 | 4365 | 4355 | 677 |
| 612 | 20240816 | 091000 | 193369445 | 4375 | 4375 | 4375 | 4360 | 843 |
| 613 | 20240816 | 090900 | 189691115 | 4375 | 4380 | 4380 | 4365 | 2671 |
| 614 | 20240816 | 090800 | 178004510 | 4385 | 4385 | 4390 | 4380 | 1511 |
| 615 | 20240816 | 090700 | 171379090 | 4385 | 4375 | 4385 | 4370 | 1004 |
| 616 | 20240816 | 090600 | 166985670 | 4380 | 4355 | 4380 | 4350 | 3094 |
| 617 | 20240816 | 090500 | 153505805 | 4355 | 4350 | 4360 | 4345 | 4922 |
| 618 | 20240816 | 090400 | 132094990 | 4355 | 4380 | 4380 | 4350 | 8121 |
| 619 | 20240816 | 090300 | 96655340 | 4385 | 4385 | 4390 | 4360 | 2764 |
| 620 | 20240816 | 090200 | 84557075 | 4380 | 4370 | 4380 | 4355 | 3936 |
| 621 | 20240816 | 090100 | 67345450 | 4380 | 4345 | 4380 | 4345 | 2513 |
| 622 | 20240816 | 090000 | 56398990 | 4350 | 4360 | 4360 | 4335 | 10766 |