30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 192000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 8634 |
| 3 | 20240820 | 191900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20240820 | 191800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20240820 | 191700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20240820 | 191600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20240820 | 191500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20240820 | 191400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20240820 | 191300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20240820 | 191200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20240820 | 191100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20240820 | 191000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20240820 | 190900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20240820 | 190800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20240820 | 190700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20240820 | 190600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20240820 | 190500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20240820 | 190400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20240820 | 190300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20240820 | 190200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20240820 | 190100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20240820 | 190000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20240820 | 185900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20240820 | 185800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20240820 | 185700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20240820 | 185600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20240820 | 185500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20240820 | 185400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20240820 | 185300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20240820 | 185200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20240820 | 185100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20240820 | 185000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 8634 |
| 33 | 20240820 | 184900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20240820 | 184800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20240820 | 184700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20240820 | 184600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20240820 | 184500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20240820 | 184400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20240820 | 184300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20240820 | 184200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20240820 | 184100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20240820 | 184000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20240820 | 183900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20240820 | 183800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20240820 | 183700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20240820 | 183600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20240820 | 183500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20240820 | 183400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20240820 | 183300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20240820 | 183200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20240820 | 183100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20240820 | 183000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20240820 | 182900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20240820 | 182800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20240820 | 182700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20240820 | 182600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20240820 | 182500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20240820 | 182400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20240820 | 182300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20240820 | 182200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20240820 | 182100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20240820 | 182000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 8634 |
| 63 | 20240820 | 181900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20240820 | 181800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20240820 | 181700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20240820 | 181600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20240820 | 181500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20240820 | 181400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20240820 | 181300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20240820 | 181200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20240820 | 181100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20240820 | 181000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20240820 | 180900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20240820 | 180800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20240820 | 180700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20240820 | 180600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20240820 | 180500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20240820 | 180400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20240820 | 180300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20240820 | 180200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20240820 | 180100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20240820 | 180000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20240820 | 175900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20240820 | 175800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20240820 | 175700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20240820 | 175600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20240820 | 175500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20240820 | 175400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20240820 | 175300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20240820 | 175200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20240820 | 175100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20240820 | 175000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 8634 |
| 93 | 20240820 | 174900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20240820 | 174800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20240820 | 174700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20240820 | 174600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20240820 | 174500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20240820 | 174400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20240820 | 174300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20240820 | 174200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20240820 | 174100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20240820 | 174000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20240820 | 173900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20240820 | 173800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20240820 | 173700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20240820 | 173600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20240820 | 173500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20240820 | 173400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20240820 | 173300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20240820 | 173200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20240820 | 173100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20240820 | 173000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20240820 | 172900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20240820 | 172800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20240820 | 172700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20240820 | 172600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20240820 | 172500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20240820 | 172400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20240820 | 172300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20240820 | 172200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20240820 | 172100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20240820 | 172000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 8634 |
| 123 | 20240820 | 171900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20240820 | 171800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20240820 | 171700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20240820 | 171600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20240820 | 171500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20240820 | 171400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20240820 | 171300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20240820 | 171200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20240820 | 171100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20240820 | 171000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20240820 | 170900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20240820 | 170800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20240820 | 170700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20240820 | 170600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20240820 | 170500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20240820 | 170400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20240820 | 170300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20240820 | 170200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20240820 | 170100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20240820 | 170000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20240820 | 165900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20240820 | 165800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20240820 | 165700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20240820 | 165600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20240820 | 165500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20240820 | 165400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20240820 | 165300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20240820 | 165200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20240820 | 165100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20240820 | 165000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 8634 |
| 153 | 20240820 | 164900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20240820 | 164800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20240820 | 164700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20240820 | 164600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20240820 | 164500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20240820 | 164400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20240820 | 164300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20240820 | 164200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20240820 | 164100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20240820 | 164000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20240820 | 163900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20240820 | 163800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20240820 | 163700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20240820 | 163600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20240820 | 163500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20240820 | 163400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20240820 | 163300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20240820 | 163200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20240820 | 163100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20240820 | 163000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20240820 | 162900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20240820 | 162800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20240820 | 162700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20240820 | 162600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20240820 | 162500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20240820 | 162400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20240820 | 162300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20240820 | 162200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20240820 | 162100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20240820 | 162000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 8634 |
| 183 | 20240820 | 161900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20240820 | 161800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20240820 | 161700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20240820 | 161600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20240820 | 161500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20240820 | 161400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20240820 | 161300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20240820 | 161200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20240820 | 161100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20240820 | 161000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20240820 | 160900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20240820 | 160800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 195 | 20240820 | 160700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 196 | 20240820 | 160600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 197 | 20240820 | 160500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 198 | 20240820 | 160400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 199 | 20240820 | 160300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 200 | 20240820 | 160200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 201 | 20240820 | 160100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 202 | 20240820 | 160000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 203 | 20240820 | 155900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 204 | 20240820 | 155800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 205 | 20240820 | 155700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 206 | 20240820 | 155600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 207 | 20240820 | 155500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 208 | 20240820 | 155400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 209 | 20240820 | 155300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 210 | 20240820 | 155200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 211 | 20240820 | 155100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 212 | 20240820 | 155000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 8634 |
| 213 | 20240820 | 154900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 214 | 20240820 | 154800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 215 | 20240820 | 154700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 216 | 20240820 | 154600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 217 | 20240820 | 154500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 218 | 20240820 | 154400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 219 | 20240820 | 154300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 220 | 20240820 | 154200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 221 | 20240820 | 154100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 222 | 20240820 | 154000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 223 | 20240820 | 153900 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 224 | 20240820 | 153800 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 225 | 20240820 | 153700 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 226 | 20240820 | 153600 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 227 | 20240820 | 153500 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 228 | 20240820 | 153400 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 229 | 20240820 | 153300 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 230 | 20240820 | 153200 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 231 | 20240820 | 153100 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 0 |
| 232 | 20240820 | 153000 | 1936112105 | 4380 | 4380 | 4380 | 4380 | 8634 |
| 233 | 20240820 | 152900 | 1898295185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 234 | 20240820 | 152800 | 1898295185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 235 | 20240820 | 152700 | 1898295185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 236 | 20240820 | 152600 | 1898295185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 237 | 20240820 | 152500 | 1898295185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 238 | 20240820 | 152400 | 1898295185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 239 | 20240820 | 152300 | 1898295185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 240 | 20240820 | 152200 | 1898295185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 241 | 20240820 | 152100 | 1898295185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 242 | 20240820 | 152000 | 1898295185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 243 | 20240820 | 151900 | 1898295185 | 4385 | 4380 | 4385 | 4370 | 1126 |
| 244 | 20240820 | 151800 | 1893368005 | 4370 | 4370 | 4380 | 4370 | 744 |
| 245 | 20240820 | 151700 | 1890113805 | 4380 | 4370 | 4380 | 4370 | 1439 |
| 246 | 20240820 | 151600 | 1883822605 | 4375 | 4375 | 4375 | 4370 | 304 |
| 247 | 20240820 | 151500 | 1882493470 | 4375 | 4380 | 4380 | 4375 | 155 |
| 248 | 20240820 | 151400 | 1881814595 | 4380 | 4380 | 4380 | 4380 | 15 |
| 249 | 20240820 | 151300 | 1881748895 | 4380 | 4365 | 4385 | 4365 | 807 |
| 250 | 20240820 | 151200 | 1878222090 | 4370 | 4365 | 4370 | 4365 | 102 |
| 251 | 20240820 | 151100 | 1877776355 | 4360 | 4360 | 4385 | 4360 | 287 |
| 252 | 20240820 | 151000 | 1876522190 | 4370 | 4360 | 4370 | 4360 | 28 |
| 253 | 20240820 | 150900 | 1876399940 | 4360 | 4360 | 4360 | 4360 | 32 |
| 254 | 20240820 | 150800 | 1876260420 | 4360 | 4360 | 4370 | 4360 | 392 |
| 255 | 20240820 | 150700 | 1874551280 | 4360 | 4370 | 4370 | 4360 | 2825 |
| 256 | 20240820 | 150600 | 1862227175 | 4370 | 4365 | 4375 | 4365 | 284 |
| 257 | 20240820 | 150500 | 1860986115 | 4365 | 4365 | 4375 | 4365 | 7 |
| 258 | 20240820 | 150400 | 1860955535 | 4365 | 4360 | 4365 | 4360 | 2340 |
| 259 | 20240820 | 150300 | 1850747635 | 4370 | 4385 | 4385 | 4370 | 581 |
| 260 | 20240820 | 150200 | 1848208640 | 4360 | 4385 | 4385 | 4360 | 3287 |
| 261 | 20240820 | 150100 | 1833823495 | 4390 | 4385 | 4390 | 4385 | 443 |
| 262 | 20240820 | 150000 | 1831880580 | 4385 | 4390 | 4390 | 4385 | 834 |
| 263 | 20240820 | 145900 | 1828220995 | 4390 | 4385 | 4390 | 4385 | 905 |
| 264 | 20240820 | 145800 | 1824251570 | 4380 | 4380 | 4390 | 4380 | 809 |
| 265 | 20240820 | 145700 | 1820706130 | 4385 | 4370 | 4390 | 4370 | 693 |
| 266 | 20240820 | 145600 | 1817669810 | 4365 | 4360 | 4375 | 4360 | 295 |
| 267 | 20240820 | 145500 | 1816380465 | 4360 | 4375 | 4375 | 4360 | 3109 |
| 268 | 20240820 | 145400 | 1802804910 | 4375 | 4370 | 4375 | 4370 | 804 |
| 269 | 20240820 | 145300 | 1799290415 | 4360 | 4365 | 4365 | 4355 | 9580 |
| 270 | 20240820 | 145200 | 1757518855 | 4370 | 4380 | 4380 | 4370 | 5975 |
| 271 | 20240820 | 145100 | 1731391205 | 4385 | 4380 | 4385 | 4380 | 945 |
| 272 | 20240820 | 145000 | 1727252100 | 4380 | 4380 | 4380 | 4380 | 1 |
| 273 | 20240820 | 144900 | 1727247720 | 4385 | 4380 | 4385 | 4380 | 32 |
| 274 | 20240820 | 144800 | 1727107555 | 4380 | 4375 | 4380 | 4375 | 84 |
| 275 | 20240820 | 144700 | 1726739700 | 4375 | 4380 | 4380 | 4375 | 230 |
| 276 | 20240820 | 144600 | 1725732550 | 4385 | 4385 | 4385 | 4380 | 715 |
| 277 | 20240820 | 144500 | 1722600765 | 4390 | 4380 | 4390 | 4380 | 994 |
| 278 | 20240820 | 144400 | 1718245955 | 4385 | 4380 | 4385 | 4380 | 83 |
| 279 | 20240820 | 144300 | 1717882360 | 4385 | 4385 | 4385 | 4385 | 642 |
| 280 | 20240820 | 144200 | 1715067190 | 4385 | 4385 | 4385 | 4385 | 457 |
| 281 | 20240820 | 144100 | 1713063245 | 4390 | 4385 | 4390 | 4385 | 101 |
| 282 | 20240820 | 144000 | 1712620355 | 4385 | 4385 | 4385 | 4385 | 2 |
| 283 | 20240820 | 143900 | 1712611585 | 4385 | 4385 | 4385 | 4385 | 240 |
| 284 | 20240820 | 143800 | 1711559185 | 4380 | 4380 | 4380 | 4380 | 2 |
| 285 | 20240820 | 143700 | 1711550425 | 4380 | 4380 | 4385 | 4375 | 146 |
| 286 | 20240820 | 143600 | 1710911180 | 4385 | 4390 | 4390 | 4385 | 2 |
| 287 | 20240820 | 143500 | 1710902405 | 4390 | 4385 | 4390 | 4375 | 305 |
| 288 | 20240820 | 143400 | 1709565000 | 4385 | 4385 | 4385 | 4385 | 200 |
| 289 | 20240820 | 143300 | 1708688000 | 4385 | 4380 | 4385 | 4380 | 347 |
| 290 | 20240820 | 143200 | 1707168120 | 4380 | 4385 | 4385 | 4380 | 291 |
| 291 | 20240820 | 143100 | 1705893530 | 4380 | 4380 | 4380 | 4380 | 712 |
| 292 | 20240820 | 143000 | 1702774970 | 4380 | 4375 | 4380 | 4370 | 997 |
| 293 | 20240820 | 142900 | 1698414770 | 4370 | 4380 | 4380 | 4370 | 327 |
| 294 | 20240820 | 142800 | 1696983945 | 4370 | 4375 | 4375 | 4370 | 123 |
| 295 | 20240820 | 142700 | 1696445915 | 4380 | 4380 | 4380 | 4375 | 3557 |
| 296 | 20240820 | 142600 | 1680884025 | 4375 | 4375 | 4375 | 4370 | 3054 |
| 297 | 20240820 | 142500 | 1667530450 | 4375 | 4375 | 4375 | 4375 | 500 |
| 298 | 20240820 | 142400 | 1665342950 | 4380 | 4385 | 4385 | 4380 | 7 |
| 299 | 20240820 | 142300 | 1665312285 | 4380 | 4380 | 4380 | 4380 | 234 |
| 300 | 20240820 | 142200 | 1664287365 | 4390 | 4385 | 4390 | 4385 | 201 |
| 301 | 20240820 | 142100 | 1663405330 | 4385 | 4385 | 4390 | 4380 | 2546 |
| 302 | 20240820 | 142000 | 1652245720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 303 | 20240820 | 141900 | 1652245720 | 4390 | 4390 | 4390 | 4390 | 1 |
| 304 | 20240820 | 141800 | 1652241330 | 4385 | 4390 | 4390 | 4385 | 98 |
| 305 | 20240820 | 141700 | 1651811560 | 4390 | 4390 | 4390 | 4390 | 49 |
| 306 | 20240820 | 141600 | 1651596450 | 4385 | 4385 | 4385 | 4385 | 100 |
| 307 | 20240820 | 141500 | 1651157950 | 4385 | 4395 | 4395 | 4385 | 1012 |
| 308 | 20240820 | 141400 | 1646720305 | 4385 | 4390 | 4390 | 4385 | 205 |
| 309 | 20240820 | 141300 | 1645820360 | 4395 | 4390 | 4395 | 4385 | 253 |
| 310 | 20240820 | 141200 | 1644709755 | 4390 | 4390 | 4390 | 4390 | 30 |
| 311 | 20240820 | 141100 | 1644578055 | 4395 | 4390 | 4395 | 4390 | 465 |
| 312 | 20240820 | 141000 | 1642534945 | 4390 | 4390 | 4390 | 4390 | 1 |
| 313 | 20240820 | 140900 | 1642530555 | 4390 | 4380 | 4390 | 4380 | 119 |
| 314 | 20240820 | 140800 | 1642009325 | 4375 | 4375 | 4375 | 4375 | 11 |
| 315 | 20240820 | 140700 | 1641961200 | 4380 | 4380 | 4380 | 4380 | 0 |
| 316 | 20240820 | 140600 | 1641961200 | 4380 | 4385 | 4385 | 4380 | 2068 |
| 317 | 20240820 | 140500 | 1632901715 | 4390 | 4390 | 4390 | 4390 | 4 |
| 318 | 20240820 | 140400 | 1632884155 | 4390 | 4390 | 4390 | 4390 | 492 |
| 319 | 20240820 | 140300 | 1630724275 | 4390 | 4395 | 4395 | 4390 | 1083 |
| 320 | 20240820 | 140200 | 1625969780 | 4395 | 4395 | 4395 | 4395 | 425 |
| 321 | 20240820 | 140100 | 1624101905 | 4395 | 4400 | 4400 | 4395 | 911 |
| 322 | 20240820 | 140000 | 1620096055 | 4400 | 4400 | 4400 | 4400 | 667 |
| 323 | 20240820 | 135900 | 1617161255 | 4405 | 4405 | 4405 | 4405 | 53 |
| 324 | 20240820 | 135800 | 1616927790 | 4400 | 4410 | 4410 | 4400 | 1070 |
| 325 | 20240820 | 135700 | 1612214130 | 4420 | 4405 | 4420 | 4405 | 200 |
| 326 | 20240820 | 135600 | 1611332995 | 4405 | 4400 | 4405 | 4400 | 872 |
| 327 | 20240820 | 135500 | 1607494275 | 4405 | 4405 | 4405 | 4400 | 298 |
| 328 | 20240820 | 135400 | 1606182085 | 4405 | 4405 | 4405 | 4405 | 100 |
| 329 | 20240820 | 135300 | 1605741585 | 4400 | 4390 | 4400 | 4390 | 1057 |
| 330 | 20240820 | 135200 | 1601093305 | 4395 | 4400 | 4400 | 4390 | 743 |
| 331 | 20240820 | 135100 | 1597829970 | 4400 | 4380 | 4400 | 4380 | 5022 |
| 332 | 20240820 | 135000 | 1575761135 | 4380 | 4375 | 4380 | 4375 | 451 |
| 333 | 20240820 | 134900 | 1573787990 | 4375 | 4385 | 4385 | 4375 | 705 |
| 334 | 20240820 | 134800 | 1570703515 | 4385 | 4400 | 4405 | 4380 | 2439 |
| 335 | 20240820 | 134700 | 1559984230 | 4400 | 4370 | 4405 | 4370 | 5140 |
| 336 | 20240820 | 134600 | 1537398465 | 4385 | 4370 | 4385 | 4365 | 1064 |
| 337 | 20240820 | 134500 | 1532744135 | 4370 | 4370 | 4370 | 4370 | 62 |
| 338 | 20240820 | 134400 | 1532473195 | 4370 | 4375 | 4375 | 4370 | 762 |
| 339 | 20240820 | 134300 | 1529143005 | 4375 | 4375 | 4375 | 4375 | 49 |
| 340 | 20240820 | 134200 | 1528928630 | 4370 | 4375 | 4375 | 4370 | 551 |
| 341 | 20240820 | 134100 | 1526520505 | 4375 | 4375 | 4380 | 4375 | 1055 |
| 342 | 20240820 | 134000 | 1521904855 | 4380 | 4375 | 4380 | 4375 | 108 |
| 343 | 20240820 | 133900 | 1521431830 | 4380 | 4380 | 4380 | 4380 | 0 |
| 344 | 20240820 | 133800 | 1521431830 | 4380 | 4380 | 4385 | 4380 | 1633 |
| 345 | 20240820 | 133700 | 1514271690 | 4385 | 4365 | 4385 | 4365 | 2260 |
| 346 | 20240820 | 133600 | 1504376945 | 4365 | 4365 | 4365 | 4365 | 760 |
| 347 | 20240820 | 133500 | 1501059545 | 4370 | 4370 | 4370 | 4365 | 217 |
| 348 | 20240820 | 133400 | 1500112260 | 4370 | 4360 | 4370 | 4355 | 1798 |
| 349 | 20240820 | 133300 | 1492271135 | 4355 | 4350 | 4355 | 4350 | 853 |
| 350 | 20240820 | 133200 | 1488558740 | 4355 | 4355 | 4360 | 4350 | 274 |
| 351 | 20240820 | 133100 | 1487366800 | 4355 | 4350 | 4375 | 4350 | 625 |
| 352 | 20240820 | 133000 | 1484644980 | 4345 | 4350 | 4350 | 4345 | 4237 |
| 353 | 20240820 | 132900 | 1466234435 | 4350 | 4355 | 4355 | 4350 | 2343 |
| 354 | 20240820 | 132800 | 1456041135 | 4360 | 4360 | 4365 | 4355 | 5269 |
| 355 | 20240820 | 132700 | 1433092210 | 4365 | 4360 | 4365 | 4360 | 10 |
| 356 | 20240820 | 132600 | 1433048565 | 4355 | 4360 | 4370 | 4355 | 6215 |
| 357 | 20240820 | 132500 | 1405966295 | 4360 | 4370 | 4370 | 4360 | 4851 |
| 358 | 20240820 | 132400 | 1384796810 | 4370 | 4375 | 4375 | 4370 | 2134 |
| 359 | 20240820 | 132300 | 1375471030 | 4375 | 4370 | 4380 | 4370 | 903 |
| 360 | 20240820 | 132200 | 1371522590 | 4370 | 4370 | 4375 | 4365 | 1467 |
| 361 | 20240820 | 132100 | 1365111385 | 4370 | 4370 | 4370 | 4365 | 153 |
| 362 | 20240820 | 132000 | 1364443440 | 4370 | 4375 | 4375 | 4370 | 2678 |
| 363 | 20240820 | 131900 | 1352739575 | 4375 | 4375 | 4375 | 4375 | 240 |
| 364 | 20240820 | 131800 | 1351689575 | 4375 | 4395 | 4395 | 4375 | 20833 |
| 365 | 20240820 | 131700 | 1260342060 | 4395 | 4395 | 4395 | 4395 | 437 |
| 366 | 20240820 | 131600 | 1258421445 | 4395 | 4400 | 4400 | 4395 | 3307 |
| 367 | 20240820 | 131500 | 1243874430 | 4405 | 4410 | 4410 | 4400 | 678 |
| 368 | 20240820 | 131400 | 1240891030 | 4400 | 4405 | 4405 | 4400 | 625 |
| 369 | 20240820 | 131300 | 1238140030 | 4405 | 4410 | 4410 | 4405 | 862 |
| 370 | 20240820 | 131200 | 1234342710 | 4405 | 4410 | 4410 | 4405 | 2927 |
| 371 | 20240820 | 131100 | 1221444140 | 4410 | 4415 | 4415 | 4410 | 285 |
| 372 | 20240820 | 131000 | 1220187115 | 4415 | 4415 | 4415 | 4415 | 31 |
| 373 | 20240820 | 130900 | 1220050250 | 4410 | 4410 | 4410 | 4410 | 200 |
| 374 | 20240820 | 130800 | 1219168250 | 4410 | 4415 | 4415 | 4410 | 200 |
| 375 | 20240820 | 130700 | 1218286240 | 4415 | 4415 | 4415 | 4415 | 60 |
| 376 | 20240820 | 130600 | 1218021340 | 4415 | 4415 | 4415 | 4415 | 0 |
| 377 | 20240820 | 130500 | 1218021340 | 4415 | 4410 | 4415 | 4405 | 745 |
| 378 | 20240820 | 130400 | 1214735985 | 4410 | 4410 | 4410 | 4410 | 602 |
| 379 | 20240820 | 130300 | 1212081165 | 4405 | 4415 | 4425 | 4405 | 128 |
| 380 | 20240820 | 130200 | 1211515205 | 4410 | 4405 | 4425 | 4405 | 226 |
| 381 | 20240820 | 130100 | 1210519375 | 4410 | 4420 | 4420 | 4410 | 87 |
| 382 | 20240820 | 130000 | 1210135685 | 4410 | 4410 | 4410 | 4405 | 346 |
| 383 | 20240820 | 125900 | 1208610175 | 4410 | 4400 | 4410 | 4400 | 525 |
| 384 | 20240820 | 125800 | 1206297125 | 4400 | 4405 | 4410 | 4395 | 3580 |
| 385 | 20240820 | 125700 | 1190547210 | 4405 | 4400 | 4405 | 4400 | 1311 |
| 386 | 20240820 | 125600 | 1184778785 | 4405 | 4405 | 4405 | 4400 | 699 |
| 387 | 20240820 | 125500 | 1181702385 | 4405 | 4405 | 4405 | 4405 | 36 |
| 388 | 20240820 | 125400 | 1181543805 | 4405 | 4400 | 4405 | 4400 | 401 |
| 389 | 20240820 | 125300 | 1179778900 | 4405 | 4405 | 4410 | 4400 | 3874 |
| 390 | 20240820 | 125200 | 1162715955 | 4410 | 4410 | 4410 | 4410 | 185 |
| 391 | 20240820 | 125100 | 1161900105 | 4405 | 4405 | 4405 | 4405 | 81 |
| 392 | 20240820 | 125000 | 1161543300 | 4405 | 4405 | 4405 | 4405 | 112 |
| 393 | 20240820 | 124900 | 1161049940 | 4410 | 4410 | 4410 | 4410 | 8 |
| 394 | 20240820 | 124800 | 1161014660 | 4410 | 4420 | 4420 | 4405 | 12863 |
| 395 | 20240820 | 124700 | 1104274240 | 4420 | 4420 | 4420 | 4420 | 5446 |
| 396 | 20240820 | 124600 | 1080202920 | 4420 | 4420 | 4430 | 4420 | 685 |
| 397 | 20240820 | 124500 | 1077175205 | 4420 | 4425 | 4425 | 4420 | 5068 |
| 398 | 20240820 | 124400 | 1054770000 | 4430 | 4425 | 4430 | 4425 | 11 |
| 399 | 20240820 | 124300 | 1054721275 | 4435 | 4430 | 4435 | 4425 | 487 |
| 400 | 20240820 | 124200 | 1052565035 | 4435 | 4425 | 4435 | 4425 | 600 |
| 401 | 20240820 | 124100 | 1049907060 | 4425 | 4430 | 4430 | 4425 | 2448 |
| 402 | 20240820 | 124000 | 1039071955 | 4430 | 4430 | 4430 | 4430 | 385 |
| 403 | 20240820 | 123900 | 1037366405 | 4430 | 4435 | 4435 | 4430 | 9300 |
| 404 | 20240820 | 123800 | 996159815 | 4440 | 4440 | 4440 | 4440 | 8 |
| 405 | 20240820 | 123700 | 996124295 | 4440 | 4435 | 4440 | 4430 | 215 |
| 406 | 20240820 | 123600 | 995171340 | 4440 | 4440 | 4440 | 4440 | 50 |
| 407 | 20240820 | 123500 | 994949340 | 4440 | 4435 | 4440 | 4435 | 831 |
| 408 | 20240820 | 123400 | 991263850 | 4435 | 4440 | 4445 | 4435 | 940 |
| 409 | 20240820 | 123300 | 987092450 | 4440 | 4440 | 4440 | 4440 | 1 |
| 410 | 20240820 | 123200 | 987088010 | 4440 | 4435 | 4440 | 4435 | 51 |
| 411 | 20240820 | 123100 | 986861820 | 4430 | 4430 | 4440 | 4430 | 908 |
| 412 | 20240820 | 123000 | 982838820 | 4430 | 4435 | 4435 | 4430 | 119 |
| 413 | 20240820 | 122900 | 982311505 | 4435 | 4435 | 4435 | 4435 | 182 |
| 414 | 20240820 | 122800 | 981504335 | 4435 | 4435 | 4435 | 4435 | 114 |
| 415 | 20240820 | 122700 | 980998745 | 4435 | 4440 | 4440 | 4435 | 1648 |
| 416 | 20240820 | 122600 | 973688105 | 4440 | 4435 | 4440 | 4430 | 1432 |
| 417 | 20240820 | 122500 | 967337180 | 4435 | 4440 | 4440 | 4435 | 3466 |
| 418 | 20240820 | 122400 | 951962810 | 4450 | 4450 | 4450 | 4450 | 8 |
| 419 | 20240820 | 122300 | 951927210 | 4440 | 4445 | 4445 | 4440 | 2079 |
| 420 | 20240820 | 122200 | 942694820 | 4450 | 4450 | 4450 | 4450 | 5 |
| 421 | 20240820 | 122100 | 942672570 | 4450 | 4445 | 4450 | 4445 | 1429 |
| 422 | 20240820 | 122000 | 936320165 | 4445 | 4445 | 4445 | 4445 | 3 |
| 423 | 20240820 | 121900 | 936306830 | 4445 | 4445 | 4445 | 4445 | 20 |
| 424 | 20240820 | 121800 | 936217930 | 4450 | 4450 | 4450 | 4450 | 0 |
| 425 | 20240820 | 121700 | 936217930 | 4450 | 4450 | 4450 | 4450 | 0 |
| 426 | 20240820 | 121600 | 936217930 | 4450 | 4450 | 4450 | 4450 | 24 |
| 427 | 20240820 | 121500 | 936111130 | 4450 | 4450 | 4450 | 4450 | 76 |
| 428 | 20240820 | 121400 | 935772930 | 4450 | 4445 | 4450 | 4445 | 332 |
| 429 | 20240820 | 121300 | 934296940 | 4445 | 4445 | 4445 | 4445 | 3 |
| 430 | 20240820 | 121200 | 934283605 | 4445 | 4450 | 4455 | 4445 | 1276 |
| 431 | 20240820 | 121100 | 928610670 | 4450 | 4450 | 4450 | 4450 | 334 |
| 432 | 20240820 | 121000 | 927124370 | 4450 | 4450 | 4455 | 4450 | 40 |
| 433 | 20240820 | 120900 | 926946365 | 4445 | 4455 | 4455 | 4445 | 840 |
| 434 | 20240820 | 120800 | 923208180 | 4450 | 4450 | 4450 | 4450 | 1200 |
| 435 | 20240820 | 120700 | 917868180 | 4455 | 4455 | 4460 | 4455 | 876 |
| 436 | 20240820 | 120600 | 913963315 | 4455 | 4455 | 4455 | 4455 | 13 |
| 437 | 20240820 | 120500 | 913905400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 438 | 20240820 | 120400 | 913905400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 439 | 20240820 | 120300 | 913905400 | 4455 | 4455 | 4455 | 4455 | 89 |
| 440 | 20240820 | 120200 | 913508905 | 4465 | 4465 | 4465 | 4465 | 8 |
| 441 | 20240820 | 120100 | 913473185 | 4465 | 4465 | 4475 | 4455 | 1013 |
| 442 | 20240820 | 120000 | 908960085 | 4465 | 4465 | 4465 | 4465 | 310 |
| 443 | 20240820 | 115900 | 907575935 | 4465 | 4460 | 4465 | 4460 | 20 |
| 444 | 20240820 | 115800 | 907486700 | 4455 | 4460 | 4460 | 4455 | 3 |
| 445 | 20240820 | 115700 | 907473330 | 4455 | 4455 | 4460 | 4455 | 202 |
| 446 | 20240820 | 115600 | 906572425 | 4455 | 4455 | 4460 | 4455 | 95 |
| 447 | 20240820 | 115500 | 906149175 | 4450 | 4450 | 4450 | 4450 | 32 |
| 448 | 20240820 | 115400 | 906006775 | 4455 | 4455 | 4455 | 4455 | 406 |
| 449 | 20240820 | 115300 | 904198045 | 4450 | 4450 | 4450 | 4450 | 769 |
| 450 | 20240820 | 115200 | 900775995 | 4445 | 4445 | 4445 | 4445 | 1 |
| 451 | 20240820 | 115100 | 900771550 | 4445 | 4440 | 4445 | 4440 | 606 |
| 452 | 20240820 | 115000 | 898080730 | 4440 | 4445 | 4445 | 4440 | 1260 |
| 453 | 20240820 | 114900 | 892486270 | 4440 | 4445 | 4445 | 4440 | 1171 |
| 454 | 20240820 | 114800 | 887284275 | 4440 | 4445 | 4445 | 4440 | 2785 |
| 455 | 20240820 | 114700 | 874905000 | 4445 | 4445 | 4445 | 4445 | 1300 |
| 456 | 20240820 | 114600 | 869126500 | 4445 | 4445 | 4445 | 4445 | 402 |
| 457 | 20240820 | 114500 | 867339610 | 4445 | 4450 | 4450 | 4445 | 51 |
| 458 | 20240820 | 114400 | 867112890 | 4445 | 4445 | 4445 | 4445 | 454 |
| 459 | 20240820 | 114300 | 865094860 | 4450 | 4445 | 4450 | 4445 | 373 |
| 460 | 20240820 | 114200 | 863435825 | 4445 | 4450 | 4450 | 4445 | 7 |
| 461 | 20240820 | 114100 | 863404680 | 4450 | 4455 | 4455 | 4450 | 1945 |
| 462 | 20240820 | 114000 | 854749130 | 4455 | 4455 | 4455 | 4455 | 30 |
| 463 | 20240820 | 113900 | 854615480 | 4460 | 4460 | 4460 | 4460 | 50 |
| 464 | 20240820 | 113800 | 854392480 | 4450 | 4460 | 4460 | 4450 | 88 |
| 465 | 20240820 | 113700 | 854000205 | 4460 | 4455 | 4460 | 4455 | 60 |
| 466 | 20240820 | 113600 | 853732655 | 4455 | 4455 | 4455 | 4455 | 201 |
| 467 | 20240820 | 113500 | 852837200 | 4450 | 4450 | 4450 | 4450 | 0 |
| 468 | 20240820 | 113400 | 852837200 | 4450 | 4465 | 4465 | 4450 | 7161 |
| 469 | 20240820 | 113300 | 820941645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 470 | 20240820 | 113200 | 820941645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 471 | 20240820 | 113100 | 820941645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 472 | 20240820 | 113000 | 820941645 | 4470 | 4465 | 4470 | 4460 | 906 |
| 473 | 20240820 | 112900 | 816896350 | 4470 | 4465 | 4470 | 4460 | 208 |
| 474 | 20240820 | 112800 | 815967675 | 4465 | 4465 | 4465 | 4465 | 1 |
| 475 | 20240820 | 112700 | 815963210 | 4465 | 4465 | 4465 | 4465 | 146 |
| 476 | 20240820 | 112600 | 815311320 | 4465 | 4465 | 4465 | 4465 | 737 |
| 477 | 20240820 | 112500 | 812020615 | 4470 | 4470 | 4470 | 4470 | 1976 |
| 478 | 20240820 | 112400 | 803187895 | 4475 | 4480 | 4485 | 4475 | 4130 |
| 479 | 20240820 | 112300 | 784699460 | 4470 | 4470 | 4470 | 4470 | 1089 |
| 480 | 20240820 | 112200 | 779831630 | 4480 | 4470 | 4480 | 4470 | 51 |
| 481 | 20240820 | 112100 | 779603650 | 4470 | 4475 | 4475 | 4470 | 557 |
| 482 | 20240820 | 112000 | 777111305 | 4480 | 4485 | 4485 | 4480 | 282 |
| 483 | 20240820 | 111900 | 775847940 | 4485 | 4490 | 4490 | 4485 | 84 |
| 484 | 20240820 | 111800 | 775471195 | 4485 | 4485 | 4485 | 4485 | 0 |
| 485 | 20240820 | 111700 | 775471195 | 4485 | 4485 | 4485 | 4485 | 0 |
| 486 | 20240820 | 111600 | 775471195 | 4485 | 4490 | 4490 | 4485 | 823 |
| 487 | 20240820 | 111500 | 771775975 | 4490 | 4500 | 4500 | 4490 | 47 |
| 488 | 20240820 | 111400 | 771564485 | 4500 | 4500 | 4500 | 4500 | 0 |
| 489 | 20240820 | 111300 | 771564485 | 4500 | 4495 | 4500 | 4495 | 464 |
| 490 | 20240820 | 111200 | 769478705 | 4500 | 4500 | 4510 | 4495 | 2238 |
| 491 | 20240820 | 111100 | 759394345 | 4500 | 4490 | 4500 | 4490 | 2162 |
| 492 | 20240820 | 111000 | 749684160 | 4490 | 4480 | 4490 | 4480 | 39 |
| 493 | 20240820 | 110900 | 749509295 | 4485 | 4480 | 4485 | 4480 | 491 |
| 494 | 20240820 | 110800 | 747308630 | 4480 | 4480 | 4480 | 4470 | 3353 |
| 495 | 20240820 | 110700 | 732307865 | 4480 | 4480 | 4480 | 4480 | 170 |
| 496 | 20240820 | 110600 | 731546265 | 4480 | 4485 | 4485 | 4480 | 62 |
| 497 | 20240820 | 110500 | 731268340 | 4480 | 4480 | 4480 | 4480 | 2205 |
| 498 | 20240820 | 110400 | 721389940 | 4480 | 4480 | 4480 | 4480 | 1 |
| 499 | 20240820 | 110300 | 721385460 | 4485 | 4485 | 4485 | 4485 | 794 |
| 500 | 20240820 | 110200 | 717824370 | 4485 | 4485 | 4485 | 4485 | 0 |
| 501 | 20240820 | 110100 | 717824370 | 4485 | 4485 | 4485 | 4480 | 72 |
| 502 | 20240820 | 110000 | 717501695 | 4485 | 4485 | 4485 | 4485 | 364 |
| 503 | 20240820 | 105900 | 715869155 | 4485 | 4485 | 4485 | 4485 | 41 |
| 504 | 20240820 | 105800 | 715685270 | 4475 | 4475 | 4475 | 4475 | 0 |
| 505 | 20240820 | 105700 | 715685270 | 4475 | 4475 | 4475 | 4475 | 892 |
| 506 | 20240820 | 105600 | 711693570 | 4475 | 4475 | 4475 | 4475 | 11 |
| 507 | 20240820 | 105500 | 711644345 | 4485 | 4495 | 4495 | 4485 | 25 |
| 508 | 20240820 | 105400 | 711532210 | 4495 | 4475 | 4495 | 4475 | 1216 |
| 509 | 20240820 | 105300 | 706081830 | 4495 | 4495 | 4495 | 4495 | 0 |
| 510 | 20240820 | 105200 | 706081830 | 4495 | 4495 | 4495 | 4495 | 1 |
| 511 | 20240820 | 105100 | 706077335 | 4475 | 4490 | 4495 | 4475 | 395 |
| 512 | 20240820 | 105000 | 704306775 | 4485 | 4490 | 4490 | 4485 | 868 |
| 513 | 20240820 | 104900 | 700413285 | 4490 | 4480 | 4490 | 4475 | 1414 |
| 514 | 20240820 | 104800 | 694078460 | 4475 | 4475 | 4475 | 4475 | 0 |
| 515 | 20240820 | 104700 | 694078460 | 4475 | 4470 | 4475 | 4470 | 131 |
| 516 | 20240820 | 104600 | 693492240 | 4475 | 4475 | 4475 | 4475 | 0 |
| 517 | 20240820 | 104500 | 693492240 | 4475 | 4475 | 4475 | 4475 | 693 |
| 518 | 20240820 | 104400 | 690391065 | 4470 | 4470 | 4470 | 4470 | 652 |
| 519 | 20240820 | 104300 | 687476625 | 4465 | 4465 | 4465 | 4465 | 364 |
| 520 | 20240820 | 104200 | 685851365 | 4465 | 4465 | 4465 | 4465 | 67 |
| 521 | 20240820 | 104100 | 685552210 | 4465 | 4480 | 4480 | 4465 | 904 |
| 522 | 20240820 | 104000 | 681511640 | 4480 | 4475 | 4480 | 4475 | 10 |
| 523 | 20240820 | 103900 | 681466845 | 4480 | 4470 | 4480 | 4470 | 37 |
| 524 | 20240820 | 103800 | 681301435 | 4470 | 4475 | 4475 | 4470 | 984 |
| 525 | 20240820 | 103700 | 676900180 | 4480 | 4480 | 4480 | 4480 | 133 |
| 526 | 20240820 | 103600 | 676304340 | 4480 | 4480 | 4480 | 4480 | 150 |
| 527 | 20240820 | 103500 | 675632340 | 4485 | 4485 | 4485 | 4485 | 5 |
| 528 | 20240820 | 103400 | 675609915 | 4490 | 4475 | 4490 | 4470 | 1427 |
| 529 | 20240820 | 103300 | 669220525 | 4480 | 4485 | 4485 | 4480 | 1287 |
| 530 | 20240820 | 103200 | 663451410 | 4490 | 4485 | 4490 | 4485 | 1393 |
| 531 | 20240820 | 103100 | 657197345 | 4485 | 4485 | 4485 | 4485 | 264 |
| 532 | 20240820 | 103000 | 656013305 | 4490 | 4490 | 4490 | 4485 | 114 |
| 533 | 20240820 | 102900 | 655502000 | 4485 | 4475 | 4485 | 4475 | 568 |
| 534 | 20240820 | 102800 | 652959600 | 4475 | 4475 | 4475 | 4475 | 1017 |
| 535 | 20240820 | 102700 | 648408525 | 4475 | 4480 | 4480 | 4475 | 300 |
| 536 | 20240820 | 102600 | 647064590 | 4485 | 4480 | 4485 | 4480 | 219 |
| 537 | 20240820 | 102500 | 646083465 | 4485 | 4485 | 4485 | 4485 | 682 |
| 538 | 20240820 | 102400 | 643024695 | 4485 | 4485 | 4485 | 4485 | 57 |
| 539 | 20240820 | 102300 | 642769050 | 4485 | 4485 | 4490 | 4485 | 7 |
| 540 | 20240820 | 102200 | 642737645 | 4485 | 4475 | 4485 | 4470 | 138 |
| 541 | 20240820 | 102100 | 642120360 | 4475 | 4475 | 4475 | 4475 | 1 |
| 542 | 20240820 | 102000 | 642115885 | 4480 | 4480 | 4480 | 4470 | 152 |
| 543 | 20240820 | 101900 | 641436235 | 4480 | 4480 | 4490 | 4480 | 65 |
| 544 | 20240820 | 101800 | 641144425 | 4470 | 4480 | 4480 | 4470 | 2752 |
| 545 | 20240820 | 101700 | 628837070 | 4490 | 4490 | 4490 | 4490 | 8 |
| 546 | 20240820 | 101600 | 628801150 | 4490 | 4490 | 4490 | 4490 | 0 |
| 547 | 20240820 | 101500 | 628801150 | 4490 | 4490 | 4490 | 4490 | 11 |
| 548 | 20240820 | 101400 | 628751760 | 4475 | 4475 | 4475 | 4475 | 3 |
| 549 | 20240820 | 101300 | 628738335 | 4490 | 4470 | 4490 | 4470 | 2030 |
| 550 | 20240820 | 101200 | 619644120 | 4480 | 4460 | 4480 | 4460 | 6 |
| 551 | 20240820 | 101100 | 619617330 | 4470 | 4470 | 4480 | 4470 | 22 |
| 552 | 20240820 | 101000 | 619518955 | 4470 | 4465 | 4470 | 4465 | 548 |
| 553 | 20240820 | 100900 | 617069555 | 4465 | 4460 | 4465 | 4460 | 26 |
| 554 | 20240820 | 100800 | 616953470 | 4455 | 4465 | 4465 | 4450 | 3394 |
| 555 | 20240820 | 100700 | 601828880 | 4470 | 4470 | 4470 | 4470 | 112 |
| 556 | 20240820 | 100600 | 601328240 | 4480 | 4480 | 4480 | 4480 | 300 |
| 557 | 20240820 | 100500 | 599984240 | 4470 | 4480 | 4480 | 4470 | 704 |
| 558 | 20240820 | 100400 | 596834360 | 4480 | 4490 | 4495 | 4465 | 1615 |
| 559 | 20240820 | 100300 | 589610095 | 4485 | 4480 | 4490 | 4480 | 29 |
| 560 | 20240820 | 100200 | 589480025 | 4480 | 4480 | 4480 | 4480 | 253 |
| 561 | 20240820 | 100100 | 588346585 | 4480 | 4480 | 4480 | 4480 | 20 |
| 562 | 20240820 | 100000 | 588256985 | 4480 | 4480 | 4480 | 4480 | 91 |
| 563 | 20240820 | 095900 | 587849305 | 4480 | 4465 | 4480 | 4465 | 737 |
| 564 | 20240820 | 095800 | 584554870 | 4465 | 4455 | 4465 | 4455 | 361 |
| 565 | 20240820 | 095700 | 582943115 | 4455 | 4455 | 4455 | 4455 | 106 |
| 566 | 20240820 | 095600 | 582470885 | 4455 | 4455 | 4455 | 4455 | 139 |
| 567 | 20240820 | 095500 | 581851640 | 4460 | 4450 | 4460 | 4450 | 339 |
| 568 | 20240820 | 095400 | 580339710 | 4450 | 4450 | 4450 | 4440 | 975 |
| 569 | 20240820 | 095300 | 576009175 | 4455 | 4455 | 4455 | 4455 | 248 |
| 570 | 20240820 | 095200 | 574904335 | 4460 | 4455 | 4460 | 4455 | 187 |
| 571 | 20240820 | 095100 | 574070500 | 4450 | 4445 | 4450 | 4445 | 343 |
| 572 | 20240820 | 095000 | 572544235 | 4435 | 4445 | 4445 | 4435 | 783 |
| 573 | 20240820 | 094900 | 569069560 | 4445 | 4435 | 4460 | 4430 | 2395 |
| 574 | 20240820 | 094800 | 558451220 | 4445 | 4450 | 4450 | 4440 | 2889 |
| 575 | 20240820 | 094700 | 545618240 | 4460 | 4470 | 4470 | 4450 | 2503 |
| 576 | 20240820 | 094600 | 534470835 | 4470 | 4455 | 4470 | 4450 | 270 |
| 577 | 20240820 | 094500 | 533266960 | 4455 | 4470 | 4470 | 4455 | 1470 |
| 578 | 20240820 | 094400 | 526716790 | 4470 | 4460 | 4470 | 4460 | 551 |
| 579 | 20240820 | 094300 | 524259320 | 4460 | 4465 | 4465 | 4460 | 71 |
| 580 | 20240820 | 094200 | 523942540 | 4465 | 4470 | 4470 | 4465 | 615 |
| 581 | 20240820 | 094100 | 521196420 | 4470 | 4490 | 4500 | 4470 | 3490 |
| 582 | 20240820 | 094000 | 505523485 | 4490 | 4480 | 4490 | 4480 | 53 |
| 583 | 20240820 | 093900 | 505285530 | 4490 | 4490 | 4490 | 4490 | 1029 |
| 584 | 20240820 | 093800 | 500665320 | 4480 | 4490 | 4490 | 4480 | 122 |
| 585 | 20240820 | 093700 | 500117740 | 4490 | 4490 | 4490 | 4490 | 145 |
| 586 | 20240820 | 093600 | 499466690 | 4490 | 4480 | 4495 | 4480 | 327 |
| 587 | 20240820 | 093500 | 498001480 | 4465 | 4475 | 4480 | 4465 | 954 |
| 588 | 20240820 | 093400 | 493737010 | 4475 | 4480 | 4480 | 4475 | 467 |
| 589 | 20240820 | 093300 | 491644865 | 4480 | 4470 | 4480 | 4465 | 790 |
| 590 | 20240820 | 093200 | 488113510 | 4470 | 4485 | 4485 | 4470 | 1205 |
| 591 | 20240820 | 093100 | 482716035 | 4500 | 4480 | 4500 | 4475 | 2288 |
| 592 | 20240820 | 093000 | 472426950 | 4495 | 4475 | 4495 | 4475 | 1035 |
| 593 | 20240820 | 092900 | 467789725 | 4470 | 4470 | 4470 | 4470 | 1738 |
| 594 | 20240820 | 092800 | 460020865 | 4475 | 4475 | 4475 | 4475 | 209 |
| 595 | 20240820 | 092700 | 459085590 | 4465 | 4465 | 4465 | 4465 | 19 |
| 596 | 20240820 | 092600 | 459000755 | 4450 | 4445 | 4455 | 4445 | 1957 |
| 597 | 20240820 | 092500 | 450282920 | 4440 | 4435 | 4445 | 4430 | 3646 |
| 598 | 20240820 | 092400 | 434106785 | 4435 | 4440 | 4445 | 4430 | 4519 |
| 599 | 20240820 | 092300 | 414077135 | 4440 | 4455 | 4455 | 4440 | 11033 |
| 600 | 20240820 | 092200 | 365082955 | 4455 | 4455 | 4455 | 4455 | 311 |
| 601 | 20240820 | 092100 | 363697450 | 4455 | 4460 | 4460 | 4440 | 3123 |
| 602 | 20240820 | 092000 | 349805880 | 4455 | 4460 | 4465 | 4455 | 1756 |
| 603 | 20240820 | 091900 | 341981695 | 4460 | 4460 | 4460 | 4455 | 1172 |
| 604 | 20240820 | 091800 | 336758255 | 4460 | 4465 | 4465 | 4460 | 221 |
| 605 | 20240820 | 091700 | 335772545 | 4465 | 4465 | 4465 | 4455 | 335 |
| 606 | 20240820 | 091600 | 334279970 | 4465 | 4465 | 4465 | 4460 | 1551 |
| 607 | 20240820 | 091500 | 327358095 | 4470 | 4465 | 4470 | 4460 | 970 |
| 608 | 20240820 | 091400 | 323028130 | 4475 | 4490 | 4490 | 4475 | 6279 |
| 609 | 20240820 | 091300 | 294887480 | 4485 | 4500 | 4510 | 4485 | 964 |
| 610 | 20240820 | 091200 | 290559015 | 4480 | 4455 | 4480 | 4445 | 6795 |
| 611 | 20240820 | 091100 | 260299415 | 4455 | 4480 | 4480 | 4455 | 4837 |
| 612 | 20240820 | 091000 | 238700775 | 4485 | 4500 | 4510 | 4485 | 632 |
| 613 | 20240820 | 090900 | 235861745 | 4490 | 4495 | 4495 | 4475 | 1882 |
| 614 | 20240820 | 090800 | 227421525 | 4495 | 4500 | 4520 | 4480 | 1993 |
| 615 | 20240820 | 090700 | 218459560 | 4500 | 4475 | 4500 | 4475 | 2023 |
| 616 | 20240820 | 090600 | 209385275 | 4475 | 4485 | 4500 | 4470 | 2144 |
| 617 | 20240820 | 090500 | 199784470 | 4485 | 4505 | 4510 | 4485 | 4091 |
| 618 | 20240820 | 090400 | 181408120 | 4510 | 4525 | 4530 | 4510 | 6299 |
| 619 | 20240820 | 090300 | 152923975 | 4530 | 4490 | 4530 | 4490 | 7661 |
| 620 | 20240820 | 090200 | 118322045 | 4520 | 4500 | 4520 | 4490 | 7815 |
| 621 | 20240820 | 090100 | 83186280 | 4500 | 4515 | 4530 | 4500 | 7395 |
| 622 | 20240820 | 090000 | 49878570 | 4515 | 4520 | 4520 | 4500 | 11028 |