30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 192100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 4450 |
| 3 | 20240816 | 192000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20240816 | 191900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20240816 | 191800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20240816 | 191700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20240816 | 191600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20240816 | 191500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20240816 | 191400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20240816 | 191300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20240816 | 191200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20240816 | 191100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20240816 | 191000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20240816 | 190900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20240816 | 190800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20240816 | 190700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20240816 | 190600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20240816 | 190500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20240816 | 190400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20240816 | 190300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20240816 | 190200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20240816 | 190100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20240816 | 190000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20240816 | 185900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20240816 | 185800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20240816 | 185700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20240816 | 185600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20240816 | 185500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20240816 | 185400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20240816 | 185300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20240816 | 185200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20240816 | 185100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 4450 |
| 33 | 20240816 | 185000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20240816 | 184900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20240816 | 184800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20240816 | 184700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20240816 | 184600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20240816 | 184500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20240816 | 184400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20240816 | 184300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20240816 | 184200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20240816 | 184100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20240816 | 184000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20240816 | 183900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20240816 | 183800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20240816 | 183700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20240816 | 183600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20240816 | 183500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20240816 | 183400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20240816 | 183300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20240816 | 183200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20240816 | 183100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20240816 | 183000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20240816 | 182900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20240816 | 182800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20240816 | 182700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20240816 | 182600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20240816 | 182500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20240816 | 182400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20240816 | 182300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20240816 | 182200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20240816 | 182100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 4450 |
| 63 | 20240816 | 182000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20240816 | 181900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20240816 | 181800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20240816 | 181700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20240816 | 181600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20240816 | 181500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20240816 | 181400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20240816 | 181300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20240816 | 181200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20240816 | 181100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20240816 | 181000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20240816 | 180900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20240816 | 180800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20240816 | 180700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20240816 | 180600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20240816 | 180500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20240816 | 180400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20240816 | 180300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20240816 | 180200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20240816 | 180100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20240816 | 180000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20240816 | 175900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20240816 | 175800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20240816 | 175700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20240816 | 175600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20240816 | 175500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20240816 | 175400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20240816 | 175300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20240816 | 175200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20240816 | 175100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 4450 |
| 93 | 20240816 | 175000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20240816 | 174900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20240816 | 174800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20240816 | 174700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20240816 | 174600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20240816 | 174500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20240816 | 174400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20240816 | 174300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20240816 | 174200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20240816 | 174100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20240816 | 174000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20240816 | 173900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20240816 | 173800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20240816 | 173700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20240816 | 173600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20240816 | 173500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20240816 | 173400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20240816 | 173300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20240816 | 173200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20240816 | 173100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20240816 | 173000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20240816 | 172900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20240816 | 172800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20240816 | 172700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20240816 | 172600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20240816 | 172500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20240816 | 172400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20240816 | 172300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20240816 | 172200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20240816 | 172100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 4450 |
| 123 | 20240816 | 172000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20240816 | 171900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20240816 | 171800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20240816 | 171700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20240816 | 171600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20240816 | 171500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20240816 | 171400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20240816 | 171300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20240816 | 171200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20240816 | 171100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20240816 | 171000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20240816 | 170900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20240816 | 170800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20240816 | 170700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20240816 | 170600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20240816 | 170500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20240816 | 170400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20240816 | 170300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20240816 | 170200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20240816 | 170100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20240816 | 170000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20240816 | 165900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20240816 | 165800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20240816 | 165700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20240816 | 165600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20240816 | 165500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20240816 | 165400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20240816 | 165300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20240816 | 165200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20240816 | 165100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 4450 |
| 153 | 20240816 | 165000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20240816 | 164900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20240816 | 164800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20240816 | 164700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20240816 | 164600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20240816 | 164500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20240816 | 164400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20240816 | 164300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20240816 | 164200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20240816 | 164100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20240816 | 164000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20240816 | 163900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20240816 | 163800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20240816 | 163700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20240816 | 163600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20240816 | 163500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20240816 | 163400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20240816 | 163300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20240816 | 163200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20240816 | 163100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20240816 | 163000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20240816 | 162900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20240816 | 162800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20240816 | 162700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20240816 | 162600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20240816 | 162500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20240816 | 162400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20240816 | 162300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20240816 | 162200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20240816 | 162100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 4450 |
| 183 | 20240816 | 162000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20240816 | 161900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20240816 | 161800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20240816 | 161700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20240816 | 161600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20240816 | 161500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20240816 | 161400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20240816 | 161300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20240816 | 161200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20240816 | 161100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20240816 | 161000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20240816 | 160900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 195 | 20240816 | 160800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 196 | 20240816 | 160700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 197 | 20240816 | 160600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 198 | 20240816 | 160500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 199 | 20240816 | 160400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 200 | 20240816 | 160300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 201 | 20240816 | 160200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 202 | 20240816 | 160100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 203 | 20240816 | 160000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 204 | 20240816 | 155900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 205 | 20240816 | 155800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 206 | 20240816 | 155700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 207 | 20240816 | 155600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 208 | 20240816 | 155500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 209 | 20240816 | 155400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 210 | 20240816 | 155300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 211 | 20240816 | 155200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 212 | 20240816 | 155100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 4450 |
| 213 | 20240816 | 155000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 214 | 20240816 | 154900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 215 | 20240816 | 154800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 216 | 20240816 | 154700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 217 | 20240816 | 154600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20240816 | 154500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20240816 | 154400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 220 | 20240816 | 154300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20240816 | 154200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 222 | 20240816 | 154100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 223 | 20240816 | 154000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 224 | 20240816 | 153900 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 225 | 20240816 | 153800 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 226 | 20240816 | 153700 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 227 | 20240816 | 153600 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 228 | 20240816 | 153500 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 229 | 20240816 | 153400 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 230 | 20240816 | 153300 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 231 | 20240816 | 153200 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 232 | 20240816 | 153100 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 233 | 20240816 | 153000 | 1078249645 | 4750 | 4750 | 4750 | 4750 | 4450 |
| 234 | 20240816 | 152900 | 1057112145 | 4770 | 4770 | 4770 | 4770 | 0 |
| 235 | 20240816 | 152800 | 1057112145 | 4770 | 4770 | 4770 | 4770 | 0 |
| 236 | 20240816 | 152700 | 1057112145 | 4770 | 4770 | 4770 | 4770 | 0 |
| 237 | 20240816 | 152600 | 1057112145 | 4770 | 4770 | 4770 | 4770 | 0 |
| 238 | 20240816 | 152500 | 1057112145 | 4770 | 4770 | 4770 | 4770 | 0 |
| 239 | 20240816 | 152400 | 1057112145 | 4770 | 4770 | 4770 | 4770 | 0 |
| 240 | 20240816 | 152300 | 1057112145 | 4770 | 4770 | 4770 | 4770 | 0 |
| 241 | 20240816 | 152200 | 1057112145 | 4770 | 4770 | 4770 | 4770 | 0 |
| 242 | 20240816 | 152100 | 1057112145 | 4770 | 4770 | 4770 | 4770 | 0 |
| 243 | 20240816 | 152000 | 1057112145 | 4770 | 4770 | 4770 | 4770 | 0 |
| 244 | 20240816 | 151900 | 1057112145 | 4770 | 4760 | 4770 | 4755 | 2216 |
| 245 | 20240816 | 151800 | 1046557075 | 4765 | 4765 | 4765 | 4765 | 401 |
| 246 | 20240816 | 151700 | 1044646310 | 4760 | 4760 | 4765 | 4755 | 951 |
| 247 | 20240816 | 151600 | 1040119780 | 4765 | 4755 | 4765 | 4755 | 1787 |
| 248 | 20240816 | 151500 | 1031608770 | 4755 | 4755 | 4755 | 4755 | 500 |
| 249 | 20240816 | 151400 | 1029231270 | 4755 | 4750 | 4755 | 4750 | 752 |
| 250 | 20240816 | 151300 | 1025659265 | 4750 | 4745 | 4750 | 4740 | 692 |
| 251 | 20240816 | 151200 | 1022375740 | 4745 | 4735 | 4745 | 4735 | 299 |
| 252 | 20240816 | 151100 | 1020959095 | 4740 | 4740 | 4740 | 4740 | 110 |
| 253 | 20240816 | 151000 | 1020437695 | 4740 | 4735 | 4740 | 4730 | 1226 |
| 254 | 20240816 | 150900 | 1014633635 | 4735 | 4735 | 4735 | 4735 | 335 |
| 255 | 20240816 | 150800 | 1013047410 | 4735 | 4735 | 4735 | 4735 | 51 |
| 256 | 20240816 | 150700 | 1012805925 | 4735 | 4735 | 4735 | 4735 | 309 |
| 257 | 20240816 | 150600 | 1011342810 | 4740 | 4715 | 4740 | 4715 | 2014 |
| 258 | 20240816 | 150500 | 1001811775 | 4730 | 4715 | 4730 | 4715 | 68 |
| 259 | 20240816 | 150400 | 1001491140 | 4735 | 4735 | 4735 | 4735 | 0 |
| 260 | 20240816 | 150300 | 1001491140 | 4735 | 4735 | 4735 | 4735 | 0 |
| 261 | 20240816 | 150200 | 1001491140 | 4735 | 4730 | 4735 | 4715 | 921 |
| 262 | 20240816 | 150100 | 997138870 | 4730 | 4730 | 4730 | 4730 | 1 |
| 263 | 20240816 | 150000 | 997134140 | 4705 | 4705 | 4705 | 4705 | 49 |
| 264 | 20240816 | 145900 | 996903595 | 4730 | 4720 | 4730 | 4720 | 271 |
| 265 | 20240816 | 145800 | 995623225 | 4720 | 4715 | 4720 | 4715 | 101 |
| 266 | 20240816 | 145700 | 995147005 | 4720 | 4715 | 4720 | 4715 | 337 |
| 267 | 20240816 | 145600 | 993557045 | 4715 | 4720 | 4720 | 4715 | 279 |
| 268 | 20240816 | 145500 | 992241410 | 4715 | 4715 | 4715 | 4715 | 218 |
| 269 | 20240816 | 145400 | 991213540 | 4720 | 4720 | 4720 | 4720 | 0 |
| 270 | 20240816 | 145300 | 991213540 | 4720 | 4720 | 4720 | 4720 | 1 |
| 271 | 20240816 | 145200 | 991208820 | 4715 | 4715 | 4715 | 4715 | 243 |
| 272 | 20240816 | 145100 | 990063075 | 4720 | 4720 | 4720 | 4720 | 20 |
| 273 | 20240816 | 145000 | 989968675 | 4720 | 4720 | 4720 | 4720 | 10 |
| 274 | 20240816 | 144900 | 989921475 | 4715 | 4715 | 4725 | 4715 | 1120 |
| 275 | 20240816 | 144800 | 984637665 | 4725 | 4725 | 4725 | 4725 | 0 |
| 276 | 20240816 | 144700 | 984637665 | 4725 | 4725 | 4725 | 4725 | 0 |
| 277 | 20240816 | 144600 | 984637665 | 4725 | 4725 | 4725 | 4725 | 0 |
| 278 | 20240816 | 144500 | 984637665 | 4725 | 4720 | 4725 | 4720 | 233 |
| 279 | 20240816 | 144400 | 983537160 | 4720 | 4720 | 4720 | 4720 | 1 |
| 280 | 20240816 | 144300 | 983532440 | 4690 | 4690 | 4715 | 4690 | 1408 |
| 281 | 20240816 | 144200 | 976923920 | 4715 | 4685 | 4715 | 4680 | 1278 |
| 282 | 20240816 | 144100 | 970938465 | 4715 | 4690 | 4715 | 4680 | 3429 |
| 283 | 20240816 | 144000 | 954867850 | 4690 | 4715 | 4715 | 4690 | 4125 |
| 284 | 20240816 | 143900 | 935474880 | 4715 | 4725 | 4725 | 4715 | 1076 |
| 285 | 20240816 | 143800 | 930396300 | 4725 | 4725 | 4725 | 4725 | 22 |
| 286 | 20240816 | 143700 | 930292350 | 4755 | 4755 | 4755 | 4755 | 0 |
| 287 | 20240816 | 143600 | 930292350 | 4755 | 4755 | 4755 | 4755 | 1 |
| 288 | 20240816 | 143500 | 930287595 | 4760 | 4725 | 4760 | 4725 | 2842 |
| 289 | 20240816 | 143400 | 916857920 | 4760 | 4725 | 4760 | 4725 | 69 |
| 290 | 20240816 | 143300 | 916531480 | 4760 | 4755 | 4760 | 4725 | 124 |
| 291 | 20240816 | 143200 | 915943220 | 4735 | 4735 | 4735 | 4735 | 1 |
| 292 | 20240816 | 143100 | 915938485 | 4735 | 4740 | 4740 | 4735 | 97 |
| 293 | 20240816 | 143000 | 915478725 | 4740 | 4740 | 4765 | 4740 | 461 |
| 294 | 20240816 | 142900 | 913290585 | 4740 | 4745 | 4765 | 4740 | 2205 |
| 295 | 20240816 | 142800 | 902837630 | 4750 | 4750 | 4750 | 4750 | 193 |
| 296 | 20240816 | 142700 | 901920880 | 4755 | 4755 | 4755 | 4755 | 1 |
| 297 | 20240816 | 142600 | 901916125 | 4755 | 4760 | 4760 | 4755 | 1012 |
| 298 | 20240816 | 142500 | 897104005 | 4760 | 4770 | 4770 | 4760 | 240 |
| 299 | 20240816 | 142400 | 895960085 | 4770 | 4760 | 4770 | 4760 | 208 |
| 300 | 20240816 | 142300 | 894967935 | 4760 | 4765 | 4765 | 4760 | 177 |
| 301 | 20240816 | 142200 | 894125270 | 4770 | 4770 | 4770 | 4770 | 0 |
| 302 | 20240816 | 142100 | 894125270 | 4770 | 4770 | 4770 | 4765 | 652 |
| 303 | 20240816 | 142000 | 891015380 | 4770 | 4770 | 4770 | 4770 | 416 |
| 304 | 20240816 | 141900 | 889031060 | 4770 | 4775 | 4775 | 4770 | 36 |
| 305 | 20240816 | 141800 | 888859335 | 4770 | 4765 | 4775 | 4765 | 122 |
| 306 | 20240816 | 141700 | 888277015 | 4765 | 4755 | 4765 | 4755 | 764 |
| 307 | 20240816 | 141600 | 884638290 | 4760 | 4760 | 4760 | 4760 | 25 |
| 308 | 20240816 | 141500 | 884519290 | 4760 | 4765 | 4765 | 4750 | 248 |
| 309 | 20240816 | 141400 | 883339560 | 4765 | 4765 | 4765 | 4765 | 0 |
| 310 | 20240816 | 141300 | 883339560 | 4765 | 4765 | 4765 | 4765 | 130 |
| 311 | 20240816 | 141200 | 882720110 | 4765 | 4765 | 4765 | 4765 | 240 |
| 312 | 20240816 | 141100 | 881576510 | 4770 | 4765 | 4775 | 4765 | 627 |
| 313 | 20240816 | 141000 | 878586185 | 4775 | 4770 | 4775 | 4765 | 1112 |
| 314 | 20240816 | 140900 | 873276495 | 4775 | 4745 | 4775 | 4745 | 3070 |
| 315 | 20240816 | 140800 | 858653065 | 4745 | 4765 | 4765 | 4745 | 384 |
| 316 | 20240816 | 140700 | 856828555 | 4765 | 4750 | 4765 | 4745 | 291 |
| 317 | 20240816 | 140600 | 855446625 | 4760 | 4760 | 4760 | 4750 | 96 |
| 318 | 20240816 | 140500 | 854990540 | 4760 | 4750 | 4760 | 4750 | 1184 |
| 319 | 20240816 | 140400 | 849355200 | 4755 | 4755 | 4755 | 4755 | 2 |
| 320 | 20240816 | 140300 | 849345690 | 4750 | 4755 | 4760 | 4735 | 229 |
| 321 | 20240816 | 140200 | 848259175 | 4760 | 4755 | 4760 | 4755 | 5079 |
| 322 | 20240816 | 140100 | 824090905 | 4755 | 4760 | 4760 | 4755 | 3546 |
| 323 | 20240816 | 140000 | 807224850 | 4755 | 4755 | 4755 | 4755 | 1426 |
| 324 | 20240816 | 135900 | 800444220 | 4755 | 4740 | 4755 | 4740 | 386 |
| 325 | 20240816 | 135800 | 798611840 | 4755 | 4725 | 4755 | 4725 | 3414 |
| 326 | 20240816 | 135700 | 782423655 | 4725 | 4725 | 4725 | 4725 | 45 |
| 327 | 20240816 | 135600 | 782211030 | 4705 | 4710 | 4710 | 4705 | 339 |
| 328 | 20240816 | 135500 | 780615035 | 4710 | 4720 | 4720 | 4710 | 300 |
| 329 | 20240816 | 135400 | 779200535 | 4720 | 4725 | 4725 | 4720 | 193 |
| 330 | 20240816 | 135300 | 778289190 | 4730 | 4730 | 4730 | 4730 | 26 |
| 331 | 20240816 | 135200 | 778166210 | 4730 | 4725 | 4730 | 4725 | 327 |
| 332 | 20240816 | 135100 | 776619525 | 4725 | 4725 | 4725 | 4725 | 72 |
| 333 | 20240816 | 135000 | 776279325 | 4725 | 4720 | 4725 | 4720 | 445 |
| 334 | 20240816 | 134900 | 774177015 | 4725 | 4720 | 4725 | 4720 | 183 |
| 335 | 20240816 | 134800 | 773312395 | 4730 | 4730 | 4730 | 4730 | 0 |
| 336 | 20240816 | 134700 | 773312395 | 4730 | 4730 | 4730 | 4730 | 1 |
| 337 | 20240816 | 134600 | 773307665 | 4710 | 4710 | 4710 | 4705 | 973 |
| 338 | 20240816 | 134500 | 768725495 | 4715 | 4735 | 4735 | 4715 | 5653 |
| 339 | 20240816 | 134400 | 742066700 | 4730 | 4730 | 4730 | 4730 | 6 |
| 340 | 20240816 | 134300 | 742038320 | 4735 | 4740 | 4740 | 4735 | 30 |
| 341 | 20240816 | 134200 | 741896195 | 4740 | 4740 | 4740 | 4740 | 3 |
| 342 | 20240816 | 134100 | 741881975 | 4740 | 4740 | 4740 | 4740 | 214 |
| 343 | 20240816 | 134000 | 740867615 | 4745 | 4725 | 4750 | 4725 | 7274 |
| 344 | 20240816 | 133900 | 706384840 | 4725 | 4715 | 4725 | 4715 | 3358 |
| 345 | 20240816 | 133800 | 690532850 | 4715 | 4710 | 4715 | 4710 | 261 |
| 346 | 20240816 | 133700 | 689303530 | 4710 | 4705 | 4710 | 4690 | 685 |
| 347 | 20240816 | 133600 | 686080630 | 4685 | 4705 | 4705 | 4685 | 835 |
| 348 | 20240816 | 133500 | 682161615 | 4705 | 4705 | 4705 | 4705 | 83 |
| 349 | 20240816 | 133400 | 681771100 | 4705 | 4705 | 4705 | 4705 | 0 |
| 350 | 20240816 | 133300 | 681771100 | 4705 | 4705 | 4705 | 4705 | 20 |
| 351 | 20240816 | 133200 | 681677000 | 4710 | 4710 | 4710 | 4710 | 54 |
| 352 | 20240816 | 133100 | 681422660 | 4710 | 4710 | 4710 | 4710 | 0 |
| 353 | 20240816 | 133000 | 681422660 | 4710 | 4710 | 4710 | 4710 | 1 |
| 354 | 20240816 | 132900 | 681417950 | 4705 | 4705 | 4705 | 4705 | 5 |
| 355 | 20240816 | 132800 | 681394425 | 4715 | 4710 | 4715 | 4710 | 19 |
| 356 | 20240816 | 132700 | 681304930 | 4710 | 4705 | 4710 | 4705 | 321 |
| 357 | 20240816 | 132600 | 679793245 | 4705 | 4700 | 4705 | 4700 | 145 |
| 358 | 20240816 | 132500 | 679111740 | 4700 | 4700 | 4700 | 4700 | 10 |
| 359 | 20240816 | 132400 | 679064740 | 4705 | 4705 | 4705 | 4700 | 257 |
| 360 | 20240816 | 132300 | 677856515 | 4705 | 4710 | 4710 | 4705 | 232 |
| 361 | 20240816 | 132200 | 676764900 | 4715 | 4720 | 4720 | 4715 | 107 |
| 362 | 20240816 | 132100 | 676259910 | 4720 | 4715 | 4720 | 4715 | 20 |
| 363 | 20240816 | 132000 | 676165560 | 4720 | 4710 | 4720 | 4705 | 126 |
| 364 | 20240816 | 131900 | 675572300 | 4705 | 4705 | 4705 | 4705 | 20 |
| 365 | 20240816 | 131800 | 675478200 | 4710 | 4715 | 4715 | 4710 | 89 |
| 366 | 20240816 | 131700 | 675058840 | 4720 | 4720 | 4720 | 4720 | 224 |
| 367 | 20240816 | 131600 | 674001560 | 4720 | 4710 | 4720 | 4710 | 555 |
| 368 | 20240816 | 131500 | 671383160 | 4710 | 4710 | 4710 | 4710 | 1 |
| 369 | 20240816 | 131400 | 671378450 | 4715 | 4710 | 4715 | 4705 | 2020 |
| 370 | 20240816 | 131300 | 661863375 | 4710 | 4710 | 4715 | 4710 | 535 |
| 371 | 20240816 | 131200 | 659343430 | 4715 | 4715 | 4715 | 4710 | 8 |
| 372 | 20240816 | 131100 | 659305735 | 4715 | 4710 | 4720 | 4705 | 483 |
| 373 | 20240816 | 131000 | 657029290 | 4720 | 4695 | 4720 | 4695 | 2370 |
| 374 | 20240816 | 130900 | 645869035 | 4695 | 4680 | 4695 | 4675 | 2174 |
| 375 | 20240816 | 130800 | 635682595 | 4680 | 4695 | 4695 | 4680 | 2155 |
| 376 | 20240816 | 130700 | 625590455 | 4705 | 4705 | 4705 | 4705 | 1 |
| 377 | 20240816 | 130600 | 625585750 | 4695 | 4695 | 4695 | 4695 | 426 |
| 378 | 20240816 | 130500 | 623585680 | 4695 | 4695 | 4695 | 4695 | 36 |
| 379 | 20240816 | 130400 | 623416660 | 4700 | 4700 | 4700 | 4700 | 1038 |
| 380 | 20240816 | 130300 | 618538060 | 4700 | 4715 | 4715 | 4700 | 2115 |
| 381 | 20240816 | 130200 | 608576230 | 4720 | 4725 | 4735 | 4720 | 1148 |
| 382 | 20240816 | 130100 | 603149405 | 4725 | 4725 | 4725 | 4720 | 429 |
| 383 | 20240816 | 130000 | 601123510 | 4725 | 4730 | 4730 | 4715 | 1954 |
| 384 | 20240816 | 125900 | 591882790 | 4715 | 4680 | 4725 | 4680 | 7751 |
| 385 | 20240816 | 125800 | 555344105 | 4695 | 4690 | 4695 | 4690 | 600 |
| 386 | 20240816 | 125700 | 552527905 | 4695 | 4700 | 4700 | 4685 | 29 |
| 387 | 20240816 | 125600 | 552391860 | 4695 | 4700 | 4700 | 4695 | 430 |
| 388 | 20240816 | 125500 | 550370910 | 4700 | 4695 | 4700 | 4675 | 1137 |
| 389 | 20240816 | 125400 | 545027765 | 4680 | 4715 | 4715 | 4680 | 852 |
| 390 | 20240816 | 125300 | 541032880 | 4725 | 4690 | 4725 | 4670 | 5441 |
| 391 | 20240816 | 125200 | 515425440 | 4670 | 4685 | 4685 | 4670 | 164 |
| 392 | 20240816 | 125100 | 514659035 | 4695 | 4665 | 4695 | 4665 | 3795 |
| 393 | 20240816 | 125000 | 496857210 | 4690 | 4680 | 4690 | 4680 | 1176 |
| 394 | 20240816 | 124900 | 491349730 | 4685 | 4620 | 4685 | 4620 | 3109 |
| 395 | 20240816 | 124800 | 476846795 | 4635 | 4635 | 4635 | 4635 | 0 |
| 396 | 20240816 | 124700 | 476846795 | 4635 | 4645 | 4650 | 4600 | 2728 |
| 397 | 20240816 | 124600 | 464167470 | 4640 | 4640 | 4640 | 4640 | 2060 |
| 398 | 20240816 | 124500 | 454609070 | 4640 | 4625 | 4640 | 4625 | 934 |
| 399 | 20240816 | 124400 | 450280320 | 4625 | 4625 | 4635 | 4625 | 2014 |
| 400 | 20240816 | 124300 | 440957060 | 4625 | 4570 | 4630 | 4570 | 7422 |
| 401 | 20240816 | 124200 | 406778440 | 4565 | 4550 | 4565 | 4550 | 290 |
| 402 | 20240816 | 124100 | 405457840 | 4555 | 4555 | 4555 | 4555 | 436 |
| 403 | 20240816 | 124000 | 403471860 | 4555 | 4555 | 4555 | 4555 | 0 |
| 404 | 20240816 | 123900 | 403471860 | 4555 | 4555 | 4555 | 4555 | 0 |
| 405 | 20240816 | 123800 | 403471860 | 4555 | 4555 | 4555 | 4555 | 74 |
| 406 | 20240816 | 123700 | 403134790 | 4560 | 4560 | 4560 | 4560 | 0 |
| 407 | 20240816 | 123600 | 403134790 | 4560 | 4560 | 4560 | 4560 | 0 |
| 408 | 20240816 | 123500 | 403134790 | 4560 | 4560 | 4560 | 4560 | 0 |
| 409 | 20240816 | 123400 | 403134790 | 4560 | 4560 | 4560 | 4560 | 29 |
| 410 | 20240816 | 123300 | 403002550 | 4545 | 4555 | 4555 | 4545 | 293 |
| 411 | 20240816 | 123200 | 401667955 | 4560 | 4555 | 4560 | 4555 | 3 |
| 412 | 20240816 | 123100 | 401654285 | 4560 | 4560 | 4560 | 4560 | 666 |
| 413 | 20240816 | 123000 | 398617325 | 4560 | 4560 | 4560 | 4560 | 79 |
| 414 | 20240816 | 122900 | 398257085 | 4560 | 4560 | 4560 | 4560 | 0 |
| 415 | 20240816 | 122800 | 398257085 | 4560 | 4565 | 4565 | 4560 | 17 |
| 416 | 20240816 | 122700 | 398179560 | 4560 | 4560 | 4560 | 4560 | 2 |
| 417 | 20240816 | 122600 | 398170440 | 4560 | 4560 | 4560 | 4560 | 1 |
| 418 | 20240816 | 122500 | 398165880 | 4555 | 4550 | 4555 | 4550 | 22 |
| 419 | 20240816 | 122400 | 398065770 | 4550 | 4550 | 4550 | 4550 | 0 |
| 420 | 20240816 | 122300 | 398065770 | 4550 | 4550 | 4550 | 4550 | 8 |
| 421 | 20240816 | 122200 | 398029370 | 4520 | 4520 | 4520 | 4520 | 0 |
| 422 | 20240816 | 122100 | 398029370 | 4520 | 4520 | 4520 | 4520 | 0 |
| 423 | 20240816 | 122000 | 398029370 | 4520 | 4520 | 4520 | 4520 | 0 |
| 424 | 20240816 | 121900 | 398029370 | 4520 | 4560 | 4560 | 4520 | 210 |
| 425 | 20240816 | 121800 | 397075375 | 4585 | 4585 | 4585 | 4585 | 0 |
| 426 | 20240816 | 121700 | 397075375 | 4585 | 4585 | 4585 | 4585 | 1 |
| 427 | 20240816 | 121600 | 397070790 | 4565 | 4565 | 4565 | 4565 | 13 |
| 428 | 20240816 | 121500 | 397011445 | 4595 | 4575 | 4595 | 4570 | 749 |
| 429 | 20240816 | 121400 | 393584765 | 4575 | 4575 | 4575 | 4575 | 508 |
| 430 | 20240816 | 121300 | 391260665 | 4595 | 4595 | 4595 | 4595 | 0 |
| 431 | 20240816 | 121200 | 391260665 | 4595 | 4595 | 4595 | 4595 | 21 |
| 432 | 20240816 | 121100 | 391164170 | 4605 | 4605 | 4605 | 4605 | 0 |
| 433 | 20240816 | 121000 | 391164170 | 4605 | 4605 | 4605 | 4595 | 21 |
| 434 | 20240816 | 120900 | 391067565 | 4605 | 4580 | 4605 | 4575 | 3050 |
| 435 | 20240816 | 120800 | 377063470 | 4580 | 4585 | 4585 | 4580 | 196 |
| 436 | 20240816 | 120700 | 376165085 | 4585 | 4575 | 4585 | 4575 | 201 |
| 437 | 20240816 | 120600 | 375244775 | 4575 | 4575 | 4575 | 4575 | 0 |
| 438 | 20240816 | 120500 | 375244775 | 4575 | 4570 | 4575 | 4570 | 1001 |
| 439 | 20240816 | 120400 | 370670200 | 4570 | 4570 | 4570 | 4570 | 1 |
| 440 | 20240816 | 120300 | 370665630 | 4570 | 4575 | 4575 | 4570 | 2 |
| 441 | 20240816 | 120200 | 370656485 | 4580 | 4580 | 4580 | 4580 | 0 |
| 442 | 20240816 | 120100 | 370656485 | 4580 | 4580 | 4580 | 4555 | 587 |
| 443 | 20240816 | 120000 | 367982610 | 4585 | 4585 | 4585 | 4585 | 0 |
| 444 | 20240816 | 115900 | 367982610 | 4585 | 4555 | 4585 | 4555 | 41 |
| 445 | 20240816 | 115800 | 367795825 | 4585 | 4580 | 4585 | 4555 | 10017 |
| 446 | 20240816 | 115700 | 321868280 | 4560 | 4560 | 4560 | 4560 | 68 |
| 447 | 20240816 | 115600 | 321558200 | 4580 | 4580 | 4580 | 4555 | 122 |
| 448 | 20240816 | 115500 | 321001935 | 4555 | 4555 | 4555 | 4555 | 50 |
| 449 | 20240816 | 115400 | 320774185 | 4555 | 4555 | 4555 | 4555 | 42 |
| 450 | 20240816 | 115300 | 320582875 | 4585 | 4585 | 4585 | 4585 | 0 |
| 451 | 20240816 | 115200 | 320582875 | 4585 | 4585 | 4585 | 4585 | 0 |
| 452 | 20240816 | 115100 | 320582875 | 4585 | 4585 | 4585 | 4585 | 1 |
| 453 | 20240816 | 115000 | 320578290 | 4585 | 4585 | 4585 | 4585 | 68 |
| 454 | 20240816 | 114900 | 320266510 | 4585 | 4585 | 4585 | 4555 | 68 |
| 455 | 20240816 | 114800 | 319956625 | 4590 | 4590 | 4590 | 4590 | 0 |
| 456 | 20240816 | 114700 | 319956625 | 4590 | 4595 | 4595 | 4585 | 172 |
| 457 | 20240816 | 114600 | 319167150 | 4580 | 4580 | 4600 | 4580 | 2806 |
| 458 | 20240816 | 114500 | 306279925 | 4580 | 4535 | 4580 | 4535 | 4377 |
| 459 | 20240816 | 114400 | 286336095 | 4540 | 4540 | 4540 | 4540 | 0 |
| 460 | 20240816 | 114300 | 286336095 | 4540 | 4540 | 4540 | 4540 | 0 |
| 461 | 20240816 | 114200 | 286336095 | 4540 | 4540 | 4540 | 4540 | 0 |
| 462 | 20240816 | 114100 | 286336095 | 4540 | 4540 | 4540 | 4540 | 37 |
| 463 | 20240816 | 114000 | 286168115 | 4540 | 4530 | 4540 | 4530 | 184 |
| 464 | 20240816 | 113900 | 285334020 | 4530 | 4510 | 4530 | 4510 | 35 |
| 465 | 20240816 | 113800 | 285176140 | 4510 | 4510 | 4510 | 4510 | 2 |
| 466 | 20240816 | 113700 | 285167120 | 4510 | 4510 | 4510 | 4510 | 0 |
| 467 | 20240816 | 113600 | 285167120 | 4510 | 4510 | 4510 | 4510 | 1 |
| 468 | 20240816 | 113500 | 285162610 | 4500 | 4500 | 4500 | 4500 | 4 |
| 469 | 20240816 | 113400 | 285144610 | 4520 | 4520 | 4520 | 4520 | 0 |
| 470 | 20240816 | 113300 | 285144610 | 4520 | 4500 | 4520 | 4500 | 15 |
| 471 | 20240816 | 113200 | 285077090 | 4525 | 4525 | 4525 | 4525 | 100 |
| 472 | 20240816 | 113100 | 284624590 | 4525 | 4525 | 4525 | 4525 | 0 |
| 473 | 20240816 | 113000 | 284624590 | 4525 | 4525 | 4525 | 4525 | 10 |
| 474 | 20240816 | 112900 | 284579340 | 4525 | 4525 | 4525 | 4525 | 0 |
| 475 | 20240816 | 112800 | 284579340 | 4525 | 4525 | 4525 | 4525 | 10 |
| 476 | 20240816 | 112700 | 284534090 | 4525 | 4525 | 4525 | 4525 | 413 |
| 477 | 20240816 | 112600 | 282665265 | 4505 | 4530 | 4530 | 4505 | 486 |
| 478 | 20240816 | 112500 | 280475710 | 4530 | 4530 | 4530 | 4530 | 320 |
| 479 | 20240816 | 112400 | 279026110 | 4530 | 4530 | 4530 | 4530 | 6 |
| 480 | 20240816 | 112300 | 278998930 | 4530 | 4530 | 4530 | 4530 | 0 |
| 481 | 20240816 | 112200 | 278998930 | 4530 | 4530 | 4530 | 4530 | 0 |
| 482 | 20240816 | 112100 | 278998930 | 4530 | 4505 | 4530 | 4505 | 105 |
| 483 | 20240816 | 112000 | 278523655 | 4505 | 4505 | 4505 | 4505 | 0 |
| 484 | 20240816 | 111900 | 278523655 | 4505 | 4505 | 4505 | 4505 | 358 |
| 485 | 20240816 | 111800 | 276910865 | 4505 | 4515 | 4515 | 4505 | 24 |
| 486 | 20240816 | 111700 | 276802650 | 4510 | 4515 | 4515 | 4510 | 4 |
| 487 | 20240816 | 111600 | 276784595 | 4530 | 4530 | 4530 | 4530 | 2218 |
| 488 | 20240816 | 111500 | 266737055 | 4550 | 4550 | 4550 | 4550 | 1 |
| 489 | 20240816 | 111400 | 266732505 | 4530 | 4550 | 4550 | 4530 | 1200 |
| 490 | 20240816 | 111300 | 261292505 | 4550 | 4530 | 4550 | 4530 | 396 |
| 491 | 20240816 | 111200 | 259498605 | 4550 | 4550 | 4550 | 4530 | 582 |
| 492 | 20240816 | 111100 | 256852155 | 4530 | 4535 | 4545 | 4530 | 909 |
| 493 | 20240816 | 111000 | 252724600 | 4530 | 4525 | 4530 | 4525 | 587 |
| 494 | 20240816 | 110900 | 250066630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 495 | 20240816 | 110800 | 250066630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 496 | 20240816 | 110700 | 250066630 | 4530 | 4505 | 4530 | 4505 | 1380 |
| 497 | 20240816 | 110600 | 243822070 | 4505 | 4530 | 4530 | 4505 | 993 |
| 498 | 20240816 | 110500 | 239348020 | 4530 | 4530 | 4530 | 4530 | 22 |
| 499 | 20240816 | 110400 | 239248360 | 4530 | 4505 | 4535 | 4505 | 385 |
| 500 | 20240816 | 110300 | 237510705 | 4500 | 4510 | 4510 | 4500 | 10 |
| 501 | 20240816 | 110200 | 237465675 | 4530 | 4505 | 4530 | 4495 | 358 |
| 502 | 20240816 | 110100 | 235853970 | 4535 | 4515 | 4535 | 4515 | 24 |
| 503 | 20240816 | 110000 | 235745575 | 4515 | 4520 | 4520 | 4515 | 242 |
| 504 | 20240816 | 105900 | 234651850 | 4520 | 4535 | 4535 | 4520 | 599 |
| 505 | 20240816 | 105800 | 231942020 | 4535 | 4545 | 4545 | 4535 | 43 |
| 506 | 20240816 | 105700 | 231746615 | 4550 | 4520 | 4550 | 4520 | 1133 |
| 507 | 20240816 | 105600 | 226605225 | 4520 | 4490 | 4525 | 4490 | 3101 |
| 508 | 20240816 | 105500 | 212608530 | 4490 | 4490 | 4490 | 4490 | 6 |
| 509 | 20240816 | 105400 | 212581590 | 4475 | 4435 | 4490 | 4435 | 4174 |
| 510 | 20240816 | 105300 | 193861930 | 4435 | 4435 | 4435 | 4435 | 617 |
| 511 | 20240816 | 105200 | 191125535 | 4460 | 4465 | 4465 | 4460 | 1460 |
| 512 | 20240816 | 105100 | 184606665 | 4465 | 4460 | 4470 | 4460 | 1506 |
| 513 | 20240816 | 105000 | 177877010 | 4460 | 4460 | 4460 | 4460 | 24 |
| 514 | 20240816 | 104900 | 177769970 | 4460 | 4440 | 4460 | 4435 | 1533 |
| 515 | 20240816 | 104800 | 170943480 | 4450 | 4450 | 4450 | 4450 | 1 |
| 516 | 20240816 | 104700 | 170939030 | 4440 | 4440 | 4440 | 4440 | 309 |
| 517 | 20240816 | 104600 | 169567070 | 4440 | 4440 | 4440 | 4440 | 10 |
| 518 | 20240816 | 104500 | 169522670 | 4455 | 4450 | 4455 | 4450 | 262 |
| 519 | 20240816 | 104400 | 168356620 | 4450 | 4445 | 4450 | 4440 | 12 |
| 520 | 20240816 | 104300 | 168303290 | 4450 | 4420 | 4455 | 4420 | 4231 |
| 521 | 20240816 | 104200 | 149508425 | 4420 | 4410 | 4420 | 4410 | 15 |
| 522 | 20240816 | 104100 | 149442245 | 4410 | 4370 | 4410 | 4370 | 1946 |
| 523 | 20240816 | 104000 | 140912450 | 4370 | 4370 | 4370 | 4370 | 4 |
| 524 | 20240816 | 103900 | 140894970 | 4375 | 4400 | 4400 | 4375 | 3313 |
| 525 | 20240816 | 103800 | 126351255 | 4400 | 4355 | 4425 | 4355 | 8209 |
| 526 | 20240816 | 103700 | 90358560 | 4355 | 4355 | 4355 | 4335 | 78 |
| 527 | 20240816 | 103600 | 90020095 | 4355 | 4355 | 4355 | 4355 | 0 |
| 528 | 20240816 | 103500 | 90020095 | 4355 | 4340 | 4355 | 4340 | 7000 |
| 529 | 20240816 | 103400 | 59553745 | 4340 | 4340 | 4340 | 4340 | 1 |
| 530 | 20240816 | 103300 | 59549405 | 4330 | 4320 | 4330 | 4320 | 30 |
| 531 | 20240816 | 103200 | 59419705 | 4340 | 4340 | 4340 | 4340 | 1 |
| 532 | 20240816 | 103100 | 59415365 | 4340 | 4340 | 4340 | 4340 | 0 |
| 533 | 20240816 | 103000 | 59415365 | 4340 | 4340 | 4340 | 4340 | 0 |
| 534 | 20240816 | 102900 | 59415365 | 4340 | 4335 | 4340 | 4335 | 2 |
| 535 | 20240816 | 102800 | 59406690 | 4325 | 4325 | 4325 | 4325 | 10 |
| 536 | 20240816 | 102700 | 59363440 | 4325 | 4325 | 4325 | 4325 | 10 |
| 537 | 20240816 | 102600 | 59320190 | 4325 | 4325 | 4325 | 4325 | 0 |
| 538 | 20240816 | 102500 | 59320190 | 4325 | 4325 | 4325 | 4325 | 1 |
| 539 | 20240816 | 102400 | 59315865 | 4310 | 4315 | 4315 | 4310 | 1290 |
| 540 | 20240816 | 102300 | 53754640 | 4315 | 4315 | 4315 | 4315 | 100 |
| 541 | 20240816 | 102200 | 53323140 | 4315 | 4320 | 4320 | 4315 | 195 |
| 542 | 20240816 | 102100 | 52481580 | 4320 | 4320 | 4320 | 4320 | 0 |
| 543 | 20240816 | 102000 | 52481580 | 4320 | 4320 | 4325 | 4320 | 322 |
| 544 | 20240816 | 101900 | 51090520 | 4325 | 4325 | 4325 | 4325 | 0 |
| 545 | 20240816 | 101800 | 51090520 | 4325 | 4330 | 4330 | 4325 | 336 |
| 546 | 20240816 | 101700 | 49637270 | 4325 | 4330 | 4330 | 4325 | 1112 |
| 547 | 20240816 | 101600 | 44827285 | 4330 | 4330 | 4330 | 4330 | 200 |
| 548 | 20240816 | 101500 | 43961285 | 4340 | 4340 | 4340 | 4340 | 0 |
| 549 | 20240816 | 101400 | 43961285 | 4340 | 4340 | 4340 | 4340 | 2 |
| 550 | 20240816 | 101300 | 43952605 | 4335 | 4335 | 4335 | 4335 | 400 |
| 551 | 20240816 | 101200 | 42218605 | 4335 | 4335 | 4335 | 4335 | 200 |
| 552 | 20240816 | 101100 | 41351605 | 4340 | 4340 | 4340 | 4340 | 19 |
| 553 | 20240816 | 101000 | 41269145 | 4335 | 4335 | 4335 | 4335 | 21 |
| 554 | 20240816 | 100900 | 41178110 | 4335 | 4335 | 4335 | 4335 | 0 |
| 555 | 20240816 | 100800 | 41178110 | 4335 | 4335 | 4335 | 4335 | 0 |
| 556 | 20240816 | 100700 | 41178110 | 4335 | 4335 | 4335 | 4335 | 116 |
| 557 | 20240816 | 100600 | 40675250 | 4340 | 4340 | 4340 | 4340 | 0 |
| 558 | 20240816 | 100500 | 40675250 | 4340 | 4340 | 4340 | 4340 | 160 |
| 559 | 20240816 | 100400 | 39980850 | 4340 | 4340 | 4340 | 4340 | 5 |
| 560 | 20240816 | 100300 | 39959150 | 4340 | 4340 | 4340 | 4340 | 0 |
| 561 | 20240816 | 100200 | 39959150 | 4340 | 4345 | 4345 | 4340 | 556 |
| 562 | 20240816 | 100100 | 37545010 | 4355 | 4355 | 4355 | 4355 | 0 |
| 563 | 20240816 | 100000 | 37545010 | 4355 | 4355 | 4355 | 4355 | 80 |
| 564 | 20240816 | 095900 | 37196610 | 4355 | 4350 | 4355 | 4350 | 13 |
| 565 | 20240816 | 095800 | 37140055 | 4350 | 4350 | 4350 | 4350 | 20 |
| 566 | 20240816 | 095700 | 37053055 | 4355 | 4355 | 4355 | 4355 | 8 |
| 567 | 20240816 | 095600 | 37018215 | 4355 | 4355 | 4355 | 4355 | 23 |
| 568 | 20240816 | 095500 | 36918050 | 4355 | 4355 | 4355 | 4355 | 0 |
| 569 | 20240816 | 095400 | 36918050 | 4355 | 4355 | 4355 | 4355 | 0 |
| 570 | 20240816 | 095300 | 36918050 | 4355 | 4355 | 4355 | 4355 | 22 |
| 571 | 20240816 | 095200 | 36822240 | 4355 | 4355 | 4355 | 4355 | 0 |
| 572 | 20240816 | 095100 | 36822240 | 4355 | 4355 | 4355 | 4355 | 0 |
| 573 | 20240816 | 095000 | 36822240 | 4355 | 4355 | 4355 | 4355 | 35 |
| 574 | 20240816 | 094900 | 36669815 | 4355 | 4355 | 4355 | 4340 | 33 |
| 575 | 20240816 | 094800 | 36526475 | 4355 | 4355 | 4355 | 4355 | 4 |
| 576 | 20240816 | 094700 | 36509055 | 4355 | 4355 | 4355 | 4355 | 12 |
| 577 | 20240816 | 094600 | 36456795 | 4355 | 4355 | 4355 | 4355 | 0 |
| 578 | 20240816 | 094500 | 36456795 | 4355 | 4355 | 4355 | 4355 | 0 |
| 579 | 20240816 | 094400 | 36456795 | 4355 | 4355 | 4355 | 4355 | 32 |
| 580 | 20240816 | 094300 | 36317435 | 4325 | 4355 | 4355 | 4325 | 705 |
| 581 | 20240816 | 094200 | 33254140 | 4355 | 4355 | 4355 | 4355 | 13 |
| 582 | 20240816 | 094100 | 33197525 | 4380 | 4380 | 4380 | 4380 | 0 |
| 583 | 20240816 | 094000 | 33197525 | 4380 | 4380 | 4380 | 4380 | 0 |
| 584 | 20240816 | 093900 | 33197525 | 4380 | 4380 | 4380 | 4380 | 0 |
| 585 | 20240816 | 093800 | 33197525 | 4380 | 4380 | 4380 | 4380 | 1 |
| 586 | 20240816 | 093700 | 33193145 | 4380 | 4375 | 4380 | 4375 | 114 |
| 587 | 20240816 | 093600 | 32694360 | 4375 | 4375 | 4375 | 4375 | 1 |
| 588 | 20240816 | 093500 | 32689985 | 4380 | 4355 | 4380 | 4350 | 6 |
| 589 | 20240816 | 093400 | 32663835 | 4380 | 4380 | 4380 | 4380 | 3 |
| 590 | 20240816 | 093300 | 32650695 | 4390 | 4380 | 4390 | 4380 | 10 |
| 591 | 20240816 | 093200 | 32606860 | 4345 | 4355 | 4360 | 4345 | 2158 |
| 592 | 20240816 | 093100 | 23224270 | 4360 | 4360 | 4360 | 4355 | 920 |
| 593 | 20240816 | 093000 | 19213460 | 4395 | 4395 | 4395 | 4395 | 0 |
| 594 | 20240816 | 092900 | 19213460 | 4395 | 4365 | 4395 | 4360 | 407 |
| 595 | 20240816 | 092800 | 17437350 | 4395 | 4395 | 4395 | 4395 | 0 |
| 596 | 20240816 | 092700 | 17437350 | 4395 | 4395 | 4395 | 4395 | 0 |
| 597 | 20240816 | 092600 | 17437350 | 4395 | 4395 | 4395 | 4395 | 0 |
| 598 | 20240816 | 092500 | 17437350 | 4395 | 4370 | 4395 | 4370 | 336 |
| 599 | 20240816 | 092400 | 15968905 | 4395 | 4395 | 4395 | 4395 | 0 |
| 600 | 20240816 | 092300 | 15968905 | 4395 | 4395 | 4395 | 4395 | 100 |
| 601 | 20240816 | 092200 | 15529405 | 4395 | 4395 | 4395 | 4395 | 0 |
| 602 | 20240816 | 092100 | 15529405 | 4395 | 4390 | 4395 | 4370 | 151 |
| 603 | 20240816 | 092000 | 14869070 | 4395 | 4395 | 4395 | 4395 | 0 |
| 604 | 20240816 | 091900 | 14869070 | 4395 | 4395 | 4395 | 4395 | 22 |
| 605 | 20240816 | 091800 | 14772380 | 4395 | 4395 | 4395 | 4395 | 6 |
| 606 | 20240816 | 091700 | 14746010 | 4395 | 4395 | 4395 | 4395 | 0 |
| 607 | 20240816 | 091600 | 14746010 | 4395 | 4395 | 4395 | 4395 | 12 |
| 608 | 20240816 | 091500 | 14693270 | 4395 | 4395 | 4395 | 4395 | 1 |
| 609 | 20240816 | 091400 | 14688875 | 4395 | 4395 | 4395 | 4395 | 0 |
| 610 | 20240816 | 091300 | 14688875 | 4395 | 4395 | 4395 | 4395 | 1 |
| 611 | 20240816 | 091200 | 14684480 | 4370 | 4380 | 4380 | 4370 | 343 |
| 612 | 20240816 | 091100 | 13184655 | 4395 | 4390 | 4395 | 4390 | 3 |
| 613 | 20240816 | 091000 | 13171480 | 4395 | 4395 | 4395 | 4395 | 0 |
| 614 | 20240816 | 090900 | 13171480 | 4395 | 4385 | 4395 | 4375 | 285 |
| 615 | 20240816 | 090800 | 11924465 | 4395 | 4395 | 4395 | 4395 | 72 |
| 616 | 20240816 | 090700 | 11608025 | 4395 | 4395 | 4395 | 4395 | 0 |
| 617 | 20240816 | 090600 | 11608025 | 4395 | 4415 | 4415 | 4395 | 1012 |
| 618 | 20240816 | 090500 | 7160165 | 4415 | 4415 | 4415 | 4415 | 2 |
| 619 | 20240816 | 090400 | 7151335 | 4415 | 4415 | 4420 | 4395 | 813 |
| 620 | 20240816 | 090300 | 3572395 | 4420 | 4420 | 4420 | 4420 | 82 |
| 621 | 20240816 | 090200 | 3209955 | 4420 | 4400 | 4420 | 4395 | 396 |
| 622 | 20240816 | 090100 | 1465210 | 4410 | 4410 | 4410 | 4410 | 1 |
| 623 | 20240816 | 090000 | 1460800 | 4400 | 4400 | 4400 | 4400 | 332 |