31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 194100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 3678 |
| 3 | 20240820 | 194000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20240820 | 193900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20240820 | 193800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20240820 | 193700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20240820 | 193600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20240820 | 193500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20240820 | 193400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20240820 | 193300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20240820 | 193200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20240820 | 193100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20240820 | 193000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20240820 | 192900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20240820 | 192800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20240820 | 192700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20240820 | 192600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20240820 | 192500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20240820 | 192400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20240820 | 192300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20240820 | 192200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20240820 | 192100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20240820 | 192000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20240820 | 191900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20240820 | 191800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20240820 | 191700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20240820 | 191600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20240820 | 191500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20240820 | 191400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20240820 | 191300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20240820 | 191200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20240820 | 191100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 3678 |
| 33 | 20240820 | 191000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20240820 | 190900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20240820 | 190800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20240820 | 190700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20240820 | 190600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20240820 | 190500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20240820 | 190400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20240820 | 190300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20240820 | 190200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20240820 | 190100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20240820 | 190000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20240820 | 185900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20240820 | 185800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20240820 | 185700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20240820 | 185600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20240820 | 185500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20240820 | 185400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20240820 | 185300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20240820 | 185200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20240820 | 185100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20240820 | 185000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20240820 | 184900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20240820 | 184800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20240820 | 184700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20240820 | 184600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20240820 | 184500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20240820 | 184400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20240820 | 184300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20240820 | 184200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20240820 | 184100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 3678 |
| 63 | 20240820 | 184000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20240820 | 183900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20240820 | 183800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20240820 | 183700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20240820 | 183600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20240820 | 183500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20240820 | 183400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20240820 | 183300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20240820 | 183200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20240820 | 183100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20240820 | 183000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20240820 | 182900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20240820 | 182800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20240820 | 182700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20240820 | 182600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20240820 | 182500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20240820 | 182400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20240820 | 182300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20240820 | 182200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20240820 | 182100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20240820 | 182000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20240820 | 181900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20240820 | 181800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20240820 | 181700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20240820 | 181600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20240820 | 181500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20240820 | 181400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20240820 | 181300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20240820 | 181200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20240820 | 181100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 3678 |
| 93 | 20240820 | 181000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20240820 | 180900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20240820 | 180800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20240820 | 180700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20240820 | 180600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20240820 | 180500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20240820 | 180400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20240820 | 180300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20240820 | 180200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20240820 | 180100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20240820 | 180000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20240820 | 175900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20240820 | 175800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20240820 | 175700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20240820 | 175600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20240820 | 175500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20240820 | 175400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20240820 | 175300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20240820 | 175200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20240820 | 175100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20240820 | 175000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20240820 | 174900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20240820 | 174800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20240820 | 174700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20240820 | 174600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20240820 | 174500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20240820 | 174400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20240820 | 174300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20240820 | 174200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20240820 | 174100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 3678 |
| 123 | 20240820 | 174000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20240820 | 173900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20240820 | 173800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20240820 | 173700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20240820 | 173600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20240820 | 173500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20240820 | 173400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20240820 | 173300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20240820 | 173200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20240820 | 173100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20240820 | 173000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20240820 | 172900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20240820 | 172800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20240820 | 172700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20240820 | 172600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20240820 | 172500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20240820 | 172400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20240820 | 172300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20240820 | 172200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20240820 | 172100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20240820 | 172000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20240820 | 171900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20240820 | 171800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20240820 | 171700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20240820 | 171600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20240820 | 171500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20240820 | 171400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20240820 | 171300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20240820 | 171200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20240820 | 171100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 3678 |
| 153 | 20240820 | 171000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20240820 | 170900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20240820 | 170800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20240820 | 170700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20240820 | 170600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20240820 | 170500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20240820 | 170400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20240820 | 170300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20240820 | 170200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20240820 | 170100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20240820 | 170000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20240820 | 165900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20240820 | 165800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20240820 | 165700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20240820 | 165600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20240820 | 165500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20240820 | 165400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20240820 | 165300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20240820 | 165200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20240820 | 165100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20240820 | 165000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20240820 | 164900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20240820 | 164800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20240820 | 164700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20240820 | 164600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20240820 | 164500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20240820 | 164400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20240820 | 164300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20240820 | 164200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20240820 | 164100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 3678 |
| 183 | 20240820 | 164000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20240820 | 163900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20240820 | 163800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20240820 | 163700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20240820 | 163600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20240820 | 163500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20240820 | 163400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20240820 | 163300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20240820 | 163200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20240820 | 163100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20240820 | 163000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20240820 | 162900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20240820 | 162800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20240820 | 162700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20240820 | 162600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20240820 | 162500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20240820 | 162400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20240820 | 162300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20240820 | 162200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20240820 | 162100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20240820 | 162000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20240820 | 161900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20240820 | 161800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 206 | 20240820 | 161700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 207 | 20240820 | 161600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 208 | 20240820 | 161500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 209 | 20240820 | 161400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20240820 | 161300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20240820 | 161200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 212 | 20240820 | 161100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 3678 |
| 213 | 20240820 | 161000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20240820 | 160900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 215 | 20240820 | 160800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20240820 | 160700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 217 | 20240820 | 160600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20240820 | 160500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20240820 | 160400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 220 | 20240820 | 160300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 221 | 20240820 | 160200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 222 | 20240820 | 160100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 223 | 20240820 | 160000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 224 | 20240820 | 155900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 225 | 20240820 | 155800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 226 | 20240820 | 155700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 227 | 20240820 | 155600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 228 | 20240820 | 155500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 229 | 20240820 | 155400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 230 | 20240820 | 155300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 231 | 20240820 | 155200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 232 | 20240820 | 155100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 233 | 20240820 | 155000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 234 | 20240820 | 154900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 235 | 20240820 | 154800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 236 | 20240820 | 154700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 237 | 20240820 | 154600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 238 | 20240820 | 154500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 239 | 20240820 | 154400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 240 | 20240820 | 154300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 241 | 20240820 | 154200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 242 | 20240820 | 154100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 3678 |
| 243 | 20240820 | 154000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 244 | 20240820 | 153900 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 245 | 20240820 | 153800 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 246 | 20240820 | 153700 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 247 | 20240820 | 153600 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 248 | 20240820 | 153500 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 249 | 20240820 | 153400 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 250 | 20240820 | 153300 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 251 | 20240820 | 153200 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 252 | 20240820 | 153100 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 253 | 20240820 | 153000 | 1418148770 | 5600 | 5600 | 5600 | 5600 | 3678 |
| 254 | 20240820 | 152900 | 1397551970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 255 | 20240820 | 152800 | 1397551970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 256 | 20240820 | 152700 | 1397551970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 257 | 20240820 | 152600 | 1397551970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 258 | 20240820 | 152500 | 1397551970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 259 | 20240820 | 152400 | 1397551970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 260 | 20240820 | 152300 | 1397551970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 261 | 20240820 | 152200 | 1397551970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 262 | 20240820 | 152100 | 1397551970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 263 | 20240820 | 152000 | 1397551970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 264 | 20240820 | 151900 | 1397551970 | 5650 | 5640 | 5660 | 5600 | 2390 |
| 265 | 20240820 | 151800 | 1384126750 | 5630 | 5630 | 5640 | 5630 | 871 |
| 266 | 20240820 | 151700 | 1379219020 | 5630 | 5630 | 5650 | 5620 | 22 |
| 267 | 20240820 | 151600 | 1379095140 | 5620 | 5650 | 5650 | 5620 | 37 |
| 268 | 20240820 | 151500 | 1378886130 | 5650 | 5630 | 5650 | 5610 | 1765 |
| 269 | 20240820 | 151400 | 1368960400 | 5650 | 5650 | 5660 | 5650 | 1946 |
| 270 | 20240820 | 151300 | 1357965430 | 5650 | 5650 | 5650 | 5630 | 88 |
| 271 | 20240820 | 151200 | 1357468930 | 5630 | 5640 | 5650 | 5630 | 155 |
| 272 | 20240820 | 151100 | 1356595730 | 5650 | 5630 | 5650 | 5630 | 217 |
| 273 | 20240820 | 151000 | 1355370320 | 5650 | 5640 | 5650 | 5640 | 19 |
| 274 | 20240820 | 150900 | 1355263120 | 5660 | 5660 | 5660 | 5640 | 37 |
| 275 | 20240820 | 150800 | 1355054200 | 5660 | 5630 | 5660 | 5630 | 10 |
| 276 | 20240820 | 150700 | 1354997650 | 5640 | 5670 | 5670 | 5640 | 178 |
| 277 | 20240820 | 150600 | 1353991950 | 5650 | 5630 | 5650 | 5630 | 1192 |
| 278 | 20240820 | 150500 | 1347259250 | 5650 | 5640 | 5650 | 5640 | 891 |
| 279 | 20240820 | 150400 | 1342233990 | 5630 | 5630 | 5640 | 5630 | 1793 |
| 280 | 20240820 | 150300 | 1332129800 | 5620 | 5620 | 5630 | 5620 | 587 |
| 281 | 20240820 | 150200 | 1328828900 | 5620 | 5620 | 5620 | 5620 | 11 |
| 282 | 20240820 | 150100 | 1328767080 | 5620 | 5620 | 5620 | 5620 | 23 |
| 283 | 20240820 | 150000 | 1328637820 | 5620 | 5620 | 5620 | 5620 | 229 |
| 284 | 20240820 | 145900 | 1327350840 | 5630 | 5620 | 5630 | 5620 | 710 |
| 285 | 20240820 | 145800 | 1323360610 | 5620 | 5620 | 5620 | 5610 | 37 |
| 286 | 20240820 | 145700 | 1323152690 | 5610 | 5620 | 5620 | 5610 | 607 |
| 287 | 20240820 | 145600 | 1319747270 | 5620 | 5620 | 5620 | 5620 | 201 |
| 288 | 20240820 | 145500 | 1318617650 | 5620 | 5610 | 5620 | 5610 | 243 |
| 289 | 20240820 | 145400 | 1317252100 | 5620 | 5610 | 5620 | 5600 | 771 |
| 290 | 20240820 | 145300 | 1312926650 | 5610 | 5610 | 5620 | 5600 | 559 |
| 291 | 20240820 | 145200 | 1309792430 | 5610 | 5600 | 5610 | 5590 | 160 |
| 292 | 20240820 | 145100 | 1308896220 | 5580 | 5580 | 5600 | 5580 | 1031 |
| 293 | 20240820 | 145000 | 1303137980 | 5570 | 5570 | 5590 | 5560 | 3802 |
| 294 | 20240820 | 144900 | 1281965990 | 5580 | 5620 | 5620 | 5580 | 1236 |
| 295 | 20240820 | 144800 | 1275066430 | 5600 | 5590 | 5600 | 5460 | 18834 |
| 296 | 20240820 | 144700 | 1170923230 | 5630 | 5640 | 5640 | 5500 | 11328 |
| 297 | 20240820 | 144600 | 1107864400 | 5620 | 5610 | 5620 | 5610 | 1313 |
| 298 | 20240820 | 144500 | 1100491010 | 5610 | 5630 | 5630 | 5610 | 3021 |
| 299 | 20240820 | 144400 | 1083514540 | 5640 | 5640 | 5640 | 5640 | 1003 |
| 300 | 20240820 | 144300 | 1077857620 | 5650 | 5650 | 5650 | 5650 | 28 |
| 301 | 20240820 | 144200 | 1077699420 | 5650 | 5650 | 5650 | 5650 | 15 |
| 302 | 20240820 | 144100 | 1077614670 | 5650 | 5650 | 5650 | 5650 | 1612 |
| 303 | 20240820 | 144000 | 1068506870 | 5650 | 5650 | 5650 | 5650 | 19 |
| 304 | 20240820 | 143900 | 1068399520 | 5650 | 5640 | 5650 | 5640 | 251 |
| 305 | 20240820 | 143800 | 1066981470 | 5650 | 5650 | 5670 | 5650 | 203 |
| 306 | 20240820 | 143700 | 1065834440 | 5670 | 5650 | 5670 | 5650 | 474 |
| 307 | 20240820 | 143600 | 1063155030 | 5660 | 5660 | 5660 | 5640 | 22 |
| 308 | 20240820 | 143500 | 1063030690 | 5640 | 5660 | 5660 | 5640 | 873 |
| 309 | 20240820 | 143400 | 1058106590 | 5660 | 5650 | 5660 | 5650 | 34 |
| 310 | 20240820 | 143300 | 1057914290 | 5660 | 5660 | 5660 | 5660 | 15 |
| 311 | 20240820 | 143200 | 1057829390 | 5660 | 5670 | 5670 | 5660 | 22 |
| 312 | 20240820 | 143100 | 1057704830 | 5660 | 5650 | 5670 | 5650 | 21 |
| 313 | 20240820 | 143000 | 1057585940 | 5670 | 5660 | 5670 | 5660 | 27 |
| 314 | 20240820 | 142900 | 1057433000 | 5670 | 5660 | 5670 | 5660 | 113 |
| 315 | 20240820 | 142800 | 1056793380 | 5650 | 5660 | 5660 | 5650 | 172 |
| 316 | 20240820 | 142700 | 1055820850 | 5670 | 5670 | 5670 | 5670 | 19 |
| 317 | 20240820 | 142600 | 1055713120 | 5660 | 5660 | 5660 | 5660 | 80 |
| 318 | 20240820 | 142500 | 1055260320 | 5670 | 5670 | 5670 | 5670 | 4 |
| 319 | 20240820 | 142400 | 1055237640 | 5670 | 5650 | 5670 | 5650 | 63 |
| 320 | 20240820 | 142300 | 1054881340 | 5670 | 5660 | 5670 | 5660 | 253 |
| 321 | 20240820 | 142200 | 1053447130 | 5660 | 5660 | 5660 | 5660 | 380 |
| 322 | 20240820 | 142100 | 1051296330 | 5660 | 5660 | 5660 | 5660 | 15 |
| 323 | 20240820 | 142000 | 1051211430 | 5660 | 5660 | 5660 | 5660 | 16 |
| 324 | 20240820 | 141900 | 1051120870 | 5660 | 5640 | 5660 | 5640 | 278 |
| 325 | 20240820 | 141800 | 1049552870 | 5640 | 5660 | 5660 | 5640 | 226 |
| 326 | 20240820 | 141700 | 1048275900 | 5670 | 5670 | 5670 | 5670 | 40 |
| 327 | 20240820 | 141600 | 1048049100 | 5660 | 5660 | 5660 | 5660 | 90 |
| 328 | 20240820 | 141500 | 1047539700 | 5650 | 5670 | 5670 | 5640 | 1591 |
| 329 | 20240820 | 141400 | 1038559690 | 5680 | 5670 | 5680 | 5670 | 19 |
| 330 | 20240820 | 141300 | 1038451920 | 5670 | 5670 | 5670 | 5670 | 14 |
| 331 | 20240820 | 141200 | 1038372540 | 5670 | 5670 | 5670 | 5660 | 245 |
| 332 | 20240820 | 141100 | 1036985050 | 5670 | 5670 | 5680 | 5670 | 106 |
| 333 | 20240820 | 141000 | 1036383990 | 5670 | 5700 | 5710 | 5670 | 4736 |
| 334 | 20240820 | 140900 | 1009399650 | 5700 | 5670 | 5700 | 5670 | 92 |
| 335 | 20240820 | 140800 | 1008877230 | 5670 | 5690 | 5700 | 5670 | 2430 |
| 336 | 20240820 | 140700 | 995054980 | 5700 | 5690 | 5700 | 5680 | 243 |
| 337 | 20240820 | 140600 | 993670060 | 5690 | 5670 | 5710 | 5670 | 3082 |
| 338 | 20240820 | 140500 | 976155030 | 5670 | 5670 | 5670 | 5660 | 499 |
| 339 | 20240820 | 140400 | 973330460 | 5670 | 5670 | 5670 | 5670 | 18 |
| 340 | 20240820 | 140300 | 973228400 | 5670 | 5670 | 5670 | 5670 | 41 |
| 341 | 20240820 | 140200 | 972995930 | 5660 | 5660 | 5660 | 5660 | 21 |
| 342 | 20240820 | 140100 | 972877070 | 5660 | 5670 | 5670 | 5660 | 396 |
| 343 | 20240820 | 140000 | 970635560 | 5670 | 5660 | 5670 | 5660 | 31 |
| 344 | 20240820 | 135900 | 970460020 | 5660 | 5650 | 5660 | 5640 | 59 |
| 345 | 20240820 | 135800 | 970126860 | 5660 | 5650 | 5660 | 5650 | 279 |
| 346 | 20240820 | 135700 | 968549470 | 5650 | 5660 | 5660 | 5650 | 334 |
| 347 | 20240820 | 135600 | 966661690 | 5670 | 5650 | 5670 | 5650 | 310 |
| 348 | 20240820 | 135500 | 964907130 | 5640 | 5660 | 5660 | 5640 | 221 |
| 349 | 20240820 | 135400 | 963659820 | 5630 | 5650 | 5650 | 5630 | 1128 |
| 350 | 20240820 | 135300 | 957302850 | 5660 | 5650 | 5670 | 5650 | 199 |
| 351 | 20240820 | 135200 | 956176560 | 5670 | 5660 | 5670 | 5630 | 573 |
| 352 | 20240820 | 135100 | 952945990 | 5670 | 5650 | 5670 | 5640 | 340 |
| 353 | 20240820 | 135000 | 951021390 | 5670 | 5660 | 5670 | 5660 | 213 |
| 354 | 20240820 | 134900 | 949815770 | 5660 | 5630 | 5660 | 5630 | 20 |
| 355 | 20240820 | 134800 | 949702760 | 5630 | 5650 | 5650 | 5630 | 158 |
| 356 | 20240820 | 134700 | 948812900 | 5630 | 5640 | 5640 | 5630 | 82 |
| 357 | 20240820 | 134600 | 948351080 | 5640 | 5640 | 5650 | 5640 | 19 |
| 358 | 20240820 | 134500 | 948243890 | 5640 | 5640 | 5640 | 5640 | 258 |
| 359 | 20240820 | 134400 | 946788770 | 5650 | 5650 | 5650 | 5650 | 19 |
| 360 | 20240820 | 134300 | 946681420 | 5640 | 5650 | 5650 | 5640 | 49 |
| 361 | 20240820 | 134200 | 946404870 | 5650 | 5650 | 5650 | 5650 | 16 |
| 362 | 20240820 | 134100 | 946314470 | 5640 | 5650 | 5650 | 5640 | 120 |
| 363 | 20240820 | 134000 | 945637470 | 5660 | 5640 | 5670 | 5640 | 200 |
| 364 | 20240820 | 133900 | 944508180 | 5640 | 5660 | 5660 | 5640 | 54 |
| 365 | 20240820 | 133800 | 944203150 | 5660 | 5640 | 5660 | 5640 | 294 |
| 366 | 20240820 | 133700 | 942542110 | 5640 | 5640 | 5640 | 5640 | 4 |
| 367 | 20240820 | 133600 | 942519550 | 5640 | 5650 | 5650 | 5640 | 21 |
| 368 | 20240820 | 133500 | 942401080 | 5640 | 5630 | 5640 | 5630 | 319 |
| 369 | 20240820 | 133400 | 940602490 | 5630 | 5650 | 5650 | 5630 | 135 |
| 370 | 20240820 | 133300 | 939841690 | 5650 | 5650 | 5650 | 5640 | 240 |
| 371 | 20240820 | 133200 | 938487860 | 5670 | 5670 | 5670 | 5670 | 81 |
| 372 | 20240820 | 133100 | 938028590 | 5670 | 5630 | 5670 | 5630 | 2161 |
| 373 | 20240820 | 133000 | 925856090 | 5630 | 5640 | 5640 | 5600 | 7674 |
| 374 | 20240820 | 132900 | 882801620 | 5640 | 5640 | 5640 | 5640 | 84 |
| 375 | 20240820 | 132800 | 882327860 | 5640 | 5640 | 5640 | 5640 | 151 |
| 376 | 20240820 | 132700 | 881476220 | 5640 | 5650 | 5650 | 5640 | 35 |
| 377 | 20240820 | 132600 | 881278670 | 5650 | 5650 | 5650 | 5650 | 53 |
| 378 | 20240820 | 132500 | 880979220 | 5650 | 5620 | 5650 | 5620 | 15 |
| 379 | 20240820 | 132400 | 880894560 | 5620 | 5640 | 5650 | 5620 | 740 |
| 380 | 20240820 | 132300 | 876723810 | 5650 | 5650 | 5650 | 5650 | 33 |
| 381 | 20240820 | 132200 | 876537360 | 5650 | 5650 | 5650 | 5650 | 22 |
| 382 | 20240820 | 132100 | 876413060 | 5650 | 5650 | 5650 | 5650 | 34 |
| 383 | 20240820 | 132000 | 876220960 | 5650 | 5650 | 5650 | 5650 | 0 |
| 384 | 20240820 | 131900 | 876220960 | 5650 | 5660 | 5660 | 5620 | 1113 |
| 385 | 20240820 | 131800 | 869953450 | 5660 | 5650 | 5660 | 5650 | 28 |
| 386 | 20240820 | 131700 | 869795120 | 5660 | 5660 | 5660 | 5660 | 3 |
| 387 | 20240820 | 131600 | 869778140 | 5660 | 5660 | 5660 | 5660 | 4 |
| 388 | 20240820 | 131500 | 869755500 | 5660 | 5650 | 5660 | 5620 | 1667 |
| 389 | 20240820 | 131400 | 860350430 | 5670 | 5650 | 5670 | 5630 | 3265 |
| 390 | 20240820 | 131300 | 841956240 | 5670 | 5660 | 5670 | 5650 | 1487 |
| 391 | 20240820 | 131200 | 833547250 | 5660 | 5670 | 5670 | 5660 | 24 |
| 392 | 20240820 | 131100 | 833411220 | 5670 | 5670 | 5670 | 5670 | 91 |
| 393 | 20240820 | 131000 | 832895250 | 5670 | 5670 | 5670 | 5670 | 4 |
| 394 | 20240820 | 130900 | 832872570 | 5670 | 5670 | 5670 | 5660 | 153 |
| 395 | 20240820 | 130800 | 832005410 | 5660 | 5680 | 5680 | 5660 | 119 |
| 396 | 20240820 | 130700 | 831331640 | 5680 | 5680 | 5680 | 5660 | 339 |
| 397 | 20240820 | 130600 | 829410520 | 5680 | 5670 | 5680 | 5660 | 219 |
| 398 | 20240820 | 130500 | 828168910 | 5670 | 5670 | 5670 | 5670 | 15 |
| 399 | 20240820 | 130400 | 828083860 | 5680 | 5670 | 5680 | 5660 | 87 |
| 400 | 20240820 | 130300 | 827590910 | 5680 | 5670 | 5680 | 5670 | 224 |
| 401 | 20240820 | 130200 | 826319760 | 5660 | 5660 | 5670 | 5660 | 672 |
| 402 | 20240820 | 130100 | 822516090 | 5650 | 5670 | 5670 | 5650 | 629 |
| 403 | 20240820 | 130000 | 818958380 | 5670 | 5670 | 5670 | 5660 | 29 |
| 404 | 20240820 | 125900 | 818793970 | 5680 | 5690 | 5690 | 5670 | 1764 |
| 405 | 20240820 | 125800 | 808779770 | 5690 | 5690 | 5690 | 5690 | 15 |
| 406 | 20240820 | 125700 | 808694420 | 5700 | 5700 | 5700 | 5700 | 18 |
| 407 | 20240820 | 125600 | 808591820 | 5690 | 5680 | 5690 | 5680 | 79 |
| 408 | 20240820 | 125500 | 808142950 | 5690 | 5690 | 5690 | 5670 | 36 |
| 409 | 20240820 | 125400 | 807938460 | 5690 | 5690 | 5690 | 5680 | 1088 |
| 410 | 20240820 | 125300 | 801758210 | 5690 | 5690 | 5690 | 5690 | 15 |
| 411 | 20240820 | 125200 | 801672860 | 5690 | 5690 | 5690 | 5690 | 23 |
| 412 | 20240820 | 125100 | 801541990 | 5680 | 5680 | 5690 | 5680 | 45 |
| 413 | 20240820 | 125000 | 801286230 | 5680 | 5690 | 5690 | 5680 | 731 |
| 414 | 20240820 | 124900 | 797134000 | 5690 | 5690 | 5690 | 5690 | 19 |
| 415 | 20240820 | 124800 | 797025890 | 5700 | 5700 | 5700 | 5700 | 3 |
| 416 | 20240820 | 124700 | 797008790 | 5700 | 5700 | 5700 | 5680 | 321 |
| 417 | 20240820 | 124600 | 795181240 | 5690 | 5690 | 5700 | 5690 | 558 |
| 418 | 20240820 | 124500 | 792006120 | 5700 | 5700 | 5700 | 5690 | 1018 |
| 419 | 20240820 | 124400 | 786213510 | 5700 | 5700 | 5700 | 5700 | 18 |
| 420 | 20240820 | 124300 | 786110910 | 5700 | 5700 | 5700 | 5700 | 15 |
| 421 | 20240820 | 124200 | 786025410 | 5690 | 5690 | 5700 | 5690 | 58 |
| 422 | 20240820 | 124100 | 785695200 | 5690 | 5680 | 5690 | 5680 | 32 |
| 423 | 20240820 | 124000 | 785513290 | 5700 | 5700 | 5700 | 5700 | 117 |
| 424 | 20240820 | 123900 | 784846390 | 5700 | 5690 | 5700 | 5690 | 18 |
| 425 | 20240820 | 123800 | 784743940 | 5680 | 5690 | 5690 | 5680 | 215 |
| 426 | 20240820 | 123700 | 783522590 | 5700 | 5700 | 5700 | 5690 | 37 |
| 427 | 20240820 | 123600 | 783311830 | 5700 | 5700 | 5700 | 5700 | 16 |
| 428 | 20240820 | 123500 | 783220630 | 5690 | 5700 | 5700 | 5690 | 405 |
| 429 | 20240820 | 123400 | 780916140 | 5690 | 5700 | 5700 | 5690 | 229 |
| 430 | 20240820 | 123300 | 779613090 | 5700 | 5690 | 5700 | 5690 | 255 |
| 431 | 20240820 | 123200 | 778161790 | 5690 | 5680 | 5690 | 5680 | 22 |
| 432 | 20240820 | 123100 | 778036760 | 5700 | 5680 | 5700 | 5680 | 235 |
| 433 | 20240820 | 123000 | 776699540 | 5690 | 5680 | 5690 | 5680 | 48 |
| 434 | 20240820 | 122900 | 776426570 | 5690 | 5670 | 5690 | 5670 | 22 |
| 435 | 20240820 | 122800 | 776301410 | 5690 | 5680 | 5690 | 5680 | 379 |
| 436 | 20240820 | 122700 | 774148650 | 5690 | 5680 | 5690 | 5680 | 139 |
| 437 | 20240820 | 122600 | 773358900 | 5680 | 5690 | 5690 | 5680 | 41 |
| 438 | 20240820 | 122500 | 773125770 | 5680 | 5690 | 5690 | 5680 | 48 |
| 439 | 20240820 | 122400 | 772852760 | 5680 | 5690 | 5690 | 5680 | 16 |
| 440 | 20240820 | 122300 | 772761730 | 5690 | 5690 | 5690 | 5690 | 22 |
| 441 | 20240820 | 122200 | 772636550 | 5690 | 5690 | 5690 | 5690 | 13 |
| 442 | 20240820 | 122100 | 772562580 | 5690 | 5690 | 5690 | 5680 | 1638 |
| 443 | 20240820 | 122000 | 763243520 | 5700 | 5700 | 5700 | 5700 | 499 |
| 444 | 20240820 | 121900 | 760399220 | 5700 | 5700 | 5700 | 5700 | 49 |
| 445 | 20240820 | 121800 | 760119920 | 5700 | 5700 | 5700 | 5700 | 33 |
| 446 | 20240820 | 121700 | 759931820 | 5700 | 5700 | 5700 | 5700 | 15 |
| 447 | 20240820 | 121600 | 759846320 | 5700 | 5700 | 5700 | 5700 | 51 |
| 448 | 20240820 | 121500 | 759555620 | 5700 | 5700 | 5700 | 5700 | 237 |
| 449 | 20240820 | 121400 | 758204720 | 5700 | 5700 | 5700 | 5700 | 193 |
| 450 | 20240820 | 121300 | 757104620 | 5700 | 5690 | 5700 | 5690 | 21 |
| 451 | 20240820 | 121200 | 756984950 | 5700 | 5700 | 5700 | 5700 | 130 |
| 452 | 20240820 | 121100 | 756243950 | 5700 | 5700 | 5700 | 5700 | 18 |
| 453 | 20240820 | 121000 | 756141350 | 5700 | 5700 | 5700 | 5700 | 20 |
| 454 | 20240820 | 120900 | 756027350 | 5700 | 5690 | 5700 | 5690 | 41 |
| 455 | 20240820 | 120800 | 755793750 | 5700 | 5700 | 5700 | 5690 | 464 |
| 456 | 20240820 | 120700 | 753152550 | 5690 | 5700 | 5700 | 5690 | 51 |
| 457 | 20240820 | 120600 | 752862000 | 5690 | 5700 | 5700 | 5690 | 65 |
| 458 | 20240820 | 120500 | 752491650 | 5700 | 5690 | 5700 | 5690 | 236 |
| 459 | 20240820 | 120400 | 751148600 | 5690 | 5700 | 5700 | 5690 | 15 |
| 460 | 20240820 | 120300 | 751063110 | 5700 | 5700 | 5700 | 5700 | 22 |
| 461 | 20240820 | 120200 | 750937710 | 5700 | 5700 | 5700 | 5700 | 29 |
| 462 | 20240820 | 120100 | 750772410 | 5690 | 5700 | 5700 | 5690 | 53 |
| 463 | 20240820 | 120000 | 750470800 | 5700 | 5700 | 5700 | 5700 | 45 |
| 464 | 20240820 | 115900 | 750214300 | 5700 | 5700 | 5700 | 5700 | 235 |
| 465 | 20240820 | 115800 | 748874800 | 5700 | 5700 | 5700 | 5700 | 36 |
| 466 | 20240820 | 115700 | 748669600 | 5700 | 5700 | 5700 | 5700 | 15 |
| 467 | 20240820 | 115600 | 748584100 | 5700 | 5700 | 5700 | 5690 | 50 |
| 468 | 20240820 | 115500 | 748299370 | 5700 | 5700 | 5700 | 5700 | 26 |
| 469 | 20240820 | 115400 | 748151170 | 5700 | 5700 | 5700 | 5700 | 7 |
| 470 | 20240820 | 115300 | 748111270 | 5700 | 5700 | 5700 | 5700 | 32 |
| 471 | 20240820 | 115200 | 747928870 | 5700 | 5700 | 5700 | 5700 | 15 |
| 472 | 20240820 | 115100 | 747843370 | 5700 | 5700 | 5700 | 5700 | 37 |
| 473 | 20240820 | 115000 | 747632470 | 5700 | 5700 | 5700 | 5700 | 26 |
| 474 | 20240820 | 114900 | 747484270 | 5700 | 5700 | 5700 | 5700 | 302 |
| 475 | 20240820 | 114800 | 745762870 | 5700 | 5700 | 5700 | 5700 | 30 |
| 476 | 20240820 | 114700 | 745591870 | 5700 | 5700 | 5700 | 5700 | 4 |
| 477 | 20240820 | 114600 | 745569070 | 5700 | 5700 | 5700 | 5690 | 295 |
| 478 | 20240820 | 114500 | 743890330 | 5700 | 5700 | 5700 | 5700 | 24 |
| 479 | 20240820 | 114400 | 743753530 | 5700 | 5700 | 5700 | 5700 | 42 |
| 480 | 20240820 | 114300 | 743514130 | 5700 | 5700 | 5700 | 5690 | 239 |
| 481 | 20240820 | 114200 | 742151870 | 5690 | 5700 | 5700 | 5690 | 142 |
| 482 | 20240820 | 114100 | 741343710 | 5690 | 5700 | 5700 | 5690 | 144 |
| 483 | 20240820 | 114000 | 740523910 | 5700 | 5700 | 5700 | 5700 | 4 |
| 484 | 20240820 | 113900 | 740501110 | 5700 | 5700 | 5700 | 5700 | 19 |
| 485 | 20240820 | 113800 | 740392810 | 5700 | 5690 | 5700 | 5690 | 20 |
| 486 | 20240820 | 113700 | 740278820 | 5700 | 5700 | 5700 | 5700 | 15 |
| 487 | 20240820 | 113600 | 740193320 | 5700 | 5690 | 5700 | 5690 | 166 |
| 488 | 20240820 | 113500 | 739248640 | 5680 | 5690 | 5690 | 5680 | 41 |
| 489 | 20240820 | 113400 | 739015470 | 5690 | 5690 | 5690 | 5690 | 28 |
| 490 | 20240820 | 113300 | 738856150 | 5670 | 5680 | 5680 | 5670 | 1076 |
| 491 | 20240820 | 113200 | 732744500 | 5680 | 5680 | 5680 | 5680 | 15 |
| 492 | 20240820 | 113100 | 732659300 | 5680 | 5660 | 5680 | 5660 | 172 |
| 493 | 20240820 | 113000 | 731684040 | 5670 | 5670 | 5670 | 5650 | 565 |
| 494 | 20240820 | 112900 | 728490970 | 5670 | 5660 | 5670 | 5660 | 23 |
| 495 | 20240820 | 112800 | 728360710 | 5660 | 5660 | 5660 | 5660 | 16 |
| 496 | 20240820 | 112700 | 728270150 | 5670 | 5680 | 5680 | 5650 | 1191 |
| 497 | 20240820 | 112600 | 721529150 | 5680 | 5670 | 5680 | 5670 | 20 |
| 498 | 20240820 | 112500 | 721415710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 499 | 20240820 | 112400 | 721415710 | 5680 | 5690 | 5690 | 5680 | 35 |
| 500 | 20240820 | 112300 | 721216730 | 5670 | 5680 | 5680 | 5670 | 1015 |
| 501 | 20240820 | 112200 | 715461530 | 5680 | 5680 | 5690 | 5680 | 331 |
| 502 | 20240820 | 112100 | 713581370 | 5690 | 5690 | 5690 | 5680 | 17 |
| 503 | 20240820 | 112000 | 713484660 | 5690 | 5690 | 5690 | 5690 | 31 |
| 504 | 20240820 | 111900 | 713308270 | 5690 | 5680 | 5690 | 5680 | 37 |
| 505 | 20240820 | 111800 | 713098070 | 5690 | 5690 | 5690 | 5690 | 19 |
| 506 | 20240820 | 111700 | 712989960 | 5680 | 5700 | 5710 | 5680 | 432 |
| 507 | 20240820 | 111600 | 710532600 | 5700 | 5700 | 5700 | 5700 | 15 |
| 508 | 20240820 | 111500 | 710447100 | 5700 | 5690 | 5700 | 5690 | 423 |
| 509 | 20240820 | 111400 | 708036150 | 5700 | 5690 | 5700 | 5680 | 119 |
| 510 | 20240820 | 111300 | 707360000 | 5700 | 5690 | 5700 | 5690 | 31 |
| 511 | 20240820 | 111200 | 707183450 | 5700 | 5700 | 5700 | 5700 | 3 |
| 512 | 20240820 | 111100 | 707166350 | 5700 | 5700 | 5700 | 5690 | 239 |
| 513 | 20240820 | 111000 | 705804200 | 5690 | 5710 | 5710 | 5690 | 310 |
| 514 | 20240820 | 110900 | 704039730 | 5710 | 5700 | 5710 | 5700 | 22 |
| 515 | 20240820 | 110800 | 703914250 | 5690 | 5710 | 5710 | 5690 | 173 |
| 516 | 20240820 | 110700 | 702929350 | 5710 | 5700 | 5710 | 5700 | 21 |
| 517 | 20240820 | 110600 | 702809590 | 5710 | 5710 | 5710 | 5710 | 15 |
| 518 | 20240820 | 110500 | 702723940 | 5700 | 5710 | 5710 | 5700 | 19 |
| 519 | 20240820 | 110400 | 702615600 | 5710 | 5700 | 5710 | 5700 | 9 |
| 520 | 20240820 | 110300 | 702564260 | 5700 | 5710 | 5710 | 5690 | 2395 |
| 521 | 20240820 | 110200 | 688932110 | 5710 | 5710 | 5710 | 5710 | 23 |
| 522 | 20240820 | 110100 | 688800780 | 5700 | 5710 | 5710 | 5700 | 28 |
| 523 | 20240820 | 110000 | 688641030 | 5710 | 5710 | 5720 | 5710 | 183 |
| 524 | 20240820 | 105900 | 687596050 | 5720 | 5710 | 5720 | 5710 | 19 |
| 525 | 20240820 | 105800 | 687487430 | 5720 | 5710 | 5720 | 5710 | 306 |
| 526 | 20240820 | 105700 | 685740030 | 5710 | 5710 | 5720 | 5710 | 207 |
| 527 | 20240820 | 105600 | 684557840 | 5710 | 5700 | 5710 | 5700 | 554 |
| 528 | 20240820 | 105500 | 681394890 | 5700 | 5700 | 5700 | 5690 | 259 |
| 529 | 20240820 | 105400 | 679918750 | 5700 | 5700 | 5700 | 5700 | 15 |
| 530 | 20240820 | 105300 | 679833250 | 5700 | 5700 | 5700 | 5690 | 382 |
| 531 | 20240820 | 105200 | 677659380 | 5700 | 5700 | 5700 | 5700 | 466 |
| 532 | 20240820 | 105100 | 675003180 | 5700 | 5700 | 5700 | 5680 | 485 |
| 533 | 20240820 | 105000 | 672246220 | 5700 | 5700 | 5700 | 5700 | 222 |
| 534 | 20240820 | 104900 | 670980820 | 5700 | 5700 | 5700 | 5700 | 39 |
| 535 | 20240820 | 104800 | 670758520 | 5700 | 5700 | 5700 | 5700 | 27 |
| 536 | 20240820 | 104700 | 670604620 | 5700 | 5700 | 5700 | 5700 | 15 |
| 537 | 20240820 | 104600 | 670519120 | 5700 | 5690 | 5700 | 5690 | 13 |
| 538 | 20240820 | 104500 | 670445050 | 5690 | 5700 | 5700 | 5690 | 61 |
| 539 | 20240820 | 104400 | 670097620 | 5700 | 5700 | 5700 | 5700 | 19 |
| 540 | 20240820 | 104300 | 669989320 | 5700 | 5700 | 5700 | 5700 | 8 |
| 541 | 20240820 | 104200 | 669943720 | 5700 | 5680 | 5700 | 5680 | 1082 |
| 542 | 20240820 | 104100 | 663780160 | 5690 | 5690 | 5690 | 5690 | 119 |
| 543 | 20240820 | 104000 | 663103050 | 5690 | 5690 | 5690 | 5690 | 38 |
| 544 | 20240820 | 103900 | 662886830 | 5690 | 5690 | 5690 | 5690 | 251 |
| 545 | 20240820 | 103800 | 661458640 | 5680 | 5680 | 5690 | 5680 | 323 |
| 546 | 20240820 | 103700 | 659623960 | 5690 | 5690 | 5690 | 5680 | 18 |
| 547 | 20240820 | 103600 | 659521550 | 5690 | 5690 | 5690 | 5690 | 15 |
| 548 | 20240820 | 103500 | 659436200 | 5700 | 5700 | 5700 | 5690 | 35 |
| 549 | 20240820 | 103400 | 659236850 | 5690 | 5690 | 5690 | 5690 | 79 |
| 550 | 20240820 | 103300 | 658787340 | 5690 | 5690 | 5690 | 5680 | 54 |
| 551 | 20240820 | 103200 | 658480380 | 5690 | 5710 | 5710 | 5690 | 232 |
| 552 | 20240820 | 103100 | 657160030 | 5710 | 5680 | 5720 | 5670 | 1036 |
| 553 | 20240820 | 103000 | 651248230 | 5690 | 5700 | 5700 | 5690 | 398 |
| 554 | 20240820 | 102900 | 648981240 | 5710 | 5710 | 5710 | 5710 | 15 |
| 555 | 20240820 | 102800 | 648895590 | 5710 | 5710 | 5710 | 5710 | 450 |
| 556 | 20240820 | 102700 | 646326090 | 5710 | 5710 | 5710 | 5710 | 15 |
| 557 | 20240820 | 102600 | 646240440 | 5710 | 5710 | 5710 | 5700 | 178 |
| 558 | 20240820 | 102500 | 645225620 | 5700 | 5710 | 5720 | 5700 | 155 |
| 559 | 20240820 | 102400 | 644341840 | 5710 | 5710 | 5720 | 5680 | 1926 |
| 560 | 20240820 | 102300 | 633349960 | 5710 | 5690 | 5710 | 5690 | 245 |
| 561 | 20240820 | 102200 | 631951290 | 5690 | 5690 | 5690 | 5690 | 11 |
| 562 | 20240820 | 102100 | 631888700 | 5690 | 5680 | 5690 | 5680 | 59 |
| 563 | 20240820 | 102000 | 631553230 | 5690 | 5690 | 5690 | 5690 | 15 |
| 564 | 20240820 | 101900 | 631467880 | 5690 | 5690 | 5690 | 5680 | 239 |
| 565 | 20240820 | 101800 | 630110180 | 5690 | 5690 | 5690 | 5680 | 43 |
| 566 | 20240820 | 101700 | 629865640 | 5680 | 5680 | 5690 | 5680 | 89 |
| 567 | 20240820 | 101600 | 629360080 | 5690 | 5700 | 5700 | 5690 | 23 |
| 568 | 20240820 | 101500 | 629229170 | 5690 | 5680 | 5690 | 5680 | 87 |
| 569 | 20240820 | 101400 | 628734860 | 5680 | 5680 | 5700 | 5680 | 264 |
| 570 | 20240820 | 101300 | 627234360 | 5690 | 5680 | 5690 | 5680 | 134 |
| 571 | 20240820 | 101200 | 626473200 | 5690 | 5690 | 5690 | 5670 | 117 |
| 572 | 20240820 | 101100 | 625809270 | 5690 | 5690 | 5690 | 5690 | 16 |
| 573 | 20240820 | 101000 | 625718230 | 5690 | 5690 | 5690 | 5680 | 894 |
| 574 | 20240820 | 100900 | 620632240 | 5700 | 5710 | 5710 | 5700 | 27 |
| 575 | 20240820 | 100800 | 620478220 | 5710 | 5710 | 5710 | 5700 | 202 |
| 576 | 20240820 | 100700 | 619324950 | 5710 | 5710 | 5710 | 5700 | 303 |
| 577 | 20240820 | 100600 | 617595470 | 5690 | 5690 | 5690 | 5690 | 286 |
| 578 | 20240820 | 100500 | 615968130 | 5680 | 5680 | 5690 | 5670 | 674 |
| 579 | 20240820 | 100400 | 612139610 | 5690 | 5680 | 5690 | 5680 | 54 |
| 580 | 20240820 | 100300 | 611832710 | 5680 | 5710 | 5720 | 5680 | 2990 |
| 581 | 20240820 | 100200 | 594803640 | 5700 | 5700 | 5710 | 5690 | 759 |
| 582 | 20240820 | 100100 | 590481970 | 5710 | 5710 | 5710 | 5700 | 76 |
| 583 | 20240820 | 100000 | 590048250 | 5710 | 5710 | 5710 | 5700 | 104 |
| 584 | 20240820 | 095900 | 589455110 | 5710 | 5710 | 5710 | 5700 | 328 |
| 585 | 20240820 | 095800 | 587585300 | 5710 | 5720 | 5720 | 5700 | 1362 |
| 586 | 20240820 | 095700 | 579815710 | 5720 | 5710 | 5720 | 5710 | 351 |
| 587 | 20240820 | 095600 | 577810210 | 5710 | 5730 | 5740 | 5710 | 1484 |
| 588 | 20240820 | 095500 | 569312450 | 5740 | 5710 | 5740 | 5700 | 7040 |
| 589 | 20240820 | 095400 | 528996050 | 5710 | 5730 | 5730 | 5710 | 677 |
| 590 | 20240820 | 095300 | 525123090 | 5730 | 5720 | 5730 | 5710 | 2426 |
| 591 | 20240820 | 095200 | 511246690 | 5720 | 5720 | 5720 | 5710 | 816 |
| 592 | 20240820 | 095100 | 506585900 | 5720 | 5720 | 5720 | 5710 | 627 |
| 593 | 20240820 | 095000 | 503002500 | 5720 | 5730 | 5730 | 5720 | 3055 |
| 594 | 20240820 | 094900 | 485525810 | 5730 | 5720 | 5730 | 5720 | 1447 |
| 595 | 20240820 | 094800 | 477248930 | 5710 | 5700 | 5720 | 5700 | 1091 |
| 596 | 20240820 | 094700 | 471016090 | 5710 | 5710 | 5710 | 5700 | 182 |
| 597 | 20240820 | 094600 | 469978250 | 5710 | 5710 | 5720 | 5700 | 865 |
| 598 | 20240820 | 094500 | 465043630 | 5710 | 5720 | 5720 | 5710 | 198 |
| 599 | 20240820 | 094400 | 463911490 | 5700 | 5700 | 5720 | 5700 | 120 |
| 600 | 20240820 | 094300 | 463226310 | 5710 | 5700 | 5710 | 5680 | 1788 |
| 601 | 20240820 | 094200 | 453039470 | 5700 | 5710 | 5720 | 5700 | 1785 |
| 602 | 20240820 | 094100 | 442852150 | 5710 | 5710 | 5720 | 5700 | 1890 |
| 603 | 20240820 | 094000 | 432064740 | 5710 | 5720 | 5720 | 5710 | 2543 |
| 604 | 20240820 | 093900 | 417524990 | 5720 | 5700 | 5720 | 5700 | 2343 |
| 605 | 20240820 | 093800 | 404142780 | 5710 | 5720 | 5740 | 5710 | 3191 |
| 606 | 20240820 | 093700 | 385868700 | 5720 | 5700 | 5740 | 5700 | 6784 |
| 607 | 20240820 | 093600 | 347068280 | 5700 | 5670 | 5710 | 5670 | 4613 |
| 608 | 20240820 | 093500 | 320804920 | 5670 | 5670 | 5670 | 5660 | 1173 |
| 609 | 20240820 | 093400 | 314154880 | 5670 | 5640 | 5670 | 5640 | 1275 |
| 610 | 20240820 | 093300 | 306952350 | 5650 | 5650 | 5650 | 5650 | 43 |
| 611 | 20240820 | 093200 | 306709400 | 5650 | 5640 | 5650 | 5640 | 1118 |
| 612 | 20240820 | 093100 | 300396860 | 5640 | 5640 | 5660 | 5640 | 1325 |
| 613 | 20240820 | 093000 | 292923780 | 5630 | 5620 | 5630 | 5610 | 1395 |
| 614 | 20240820 | 092900 | 285075150 | 5620 | 5630 | 5640 | 5620 | 254 |
| 615 | 20240820 | 092800 | 283647430 | 5620 | 5630 | 5630 | 5620 | 72 |
| 616 | 20240820 | 092700 | 283242130 | 5640 | 5620 | 5640 | 5620 | 227 |
| 617 | 20240820 | 092600 | 281966250 | 5620 | 5640 | 5640 | 5620 | 276 |
| 618 | 20240820 | 092500 | 280413320 | 5620 | 5640 | 5640 | 5620 | 1218 |
| 619 | 20240820 | 092400 | 273563350 | 5640 | 5640 | 5640 | 5640 | 0 |
| 620 | 20240820 | 092300 | 273563350 | 5640 | 5630 | 5640 | 5630 | 262 |
| 621 | 20240820 | 092200 | 272088260 | 5630 | 5620 | 5630 | 5620 | 339 |
| 622 | 20240820 | 092100 | 270179890 | 5640 | 5610 | 5640 | 5610 | 1585 |
| 623 | 20240820 | 092000 | 261285860 | 5610 | 5640 | 5650 | 5610 | 2998 |
| 624 | 20240820 | 091900 | 244429430 | 5670 | 5650 | 5670 | 5650 | 451 |
| 625 | 20240820 | 091800 | 241881250 | 5670 | 5670 | 5670 | 5670 | 4 |
| 626 | 20240820 | 091700 | 241858570 | 5660 | 5640 | 5660 | 5640 | 1763 |
| 627 | 20240820 | 091600 | 231910140 | 5640 | 5640 | 5640 | 5640 | 5 |
| 628 | 20240820 | 091500 | 231881940 | 5650 | 5660 | 5660 | 5650 | 1584 |
| 629 | 20240820 | 091400 | 222931700 | 5660 | 5660 | 5660 | 5660 | 749 |
| 630 | 20240820 | 091300 | 218692360 | 5660 | 5670 | 5670 | 5660 | 696 |
| 631 | 20240820 | 091200 | 214752960 | 5670 | 5670 | 5680 | 5670 | 511 |
| 632 | 20240820 | 091100 | 211855030 | 5670 | 5660 | 5670 | 5660 | 2358 |
| 633 | 20240820 | 091000 | 198495110 | 5660 | 5650 | 5660 | 5650 | 584 |
| 634 | 20240820 | 090900 | 195194900 | 5650 | 5650 | 5660 | 5650 | 394 |
| 635 | 20240820 | 090800 | 192965940 | 5650 | 5640 | 5660 | 5640 | 290 |
| 636 | 20240820 | 090700 | 191325700 | 5650 | 5650 | 5650 | 5640 | 1596 |
| 637 | 20240820 | 090600 | 182308420 | 5640 | 5640 | 5660 | 5640 | 496 |
| 638 | 20240820 | 090500 | 179507360 | 5640 | 5660 | 5660 | 5640 | 1701 |
| 639 | 20240820 | 090400 | 169889170 | 5670 | 5670 | 5680 | 5670 | 4163 |
| 640 | 20240820 | 090300 | 146283840 | 5670 | 5660 | 5670 | 5660 | 2351 |
| 641 | 20240820 | 090200 | 132961560 | 5630 | 5670 | 5670 | 5630 | 6308 |
| 642 | 20240820 | 090100 | 97255330 | 5670 | 5670 | 5730 | 5670 | 7253 |
| 643 | 20240820 | 090000 | 55920140 | 5670 | 5690 | 5710 | 5670 | 9831 |