29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 184600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 5642 |
| 3 | 20240821 | 184500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 4 | 20240821 | 184400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 5 | 20240821 | 184300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 6 | 20240821 | 184200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 7 | 20240821 | 184100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 8 | 20240821 | 184000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 9 | 20240821 | 183900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 10 | 20240821 | 183800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 11 | 20240821 | 183700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 12 | 20240821 | 183600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 13 | 20240821 | 183500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 14 | 20240821 | 183400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 15 | 20240821 | 183300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 16 | 20240821 | 183200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 17 | 20240821 | 183100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 18 | 20240821 | 183000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 19 | 20240821 | 182900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 20 | 20240821 | 182800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 21 | 20240821 | 182700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 22 | 20240821 | 182600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 23 | 20240821 | 182500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 24 | 20240821 | 182400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 25 | 20240821 | 182300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 26 | 20240821 | 182200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 27 | 20240821 | 182100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 28 | 20240821 | 182000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 29 | 20240821 | 181900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 30 | 20240821 | 181800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 31 | 20240821 | 181700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 32 | 20240821 | 181600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 5642 |
| 33 | 20240821 | 181500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 34 | 20240821 | 181400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 35 | 20240821 | 181300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 36 | 20240821 | 181200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 37 | 20240821 | 181100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 38 | 20240821 | 181000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 39 | 20240821 | 180900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 40 | 20240821 | 180800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 41 | 20240821 | 180700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 42 | 20240821 | 180600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 43 | 20240821 | 180500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 44 | 20240821 | 180400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 45 | 20240821 | 180300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 46 | 20240821 | 180200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 47 | 20240821 | 180100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 48 | 20240821 | 180000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 49 | 20240821 | 175900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 50 | 20240821 | 175800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 51 | 20240821 | 175700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 52 | 20240821 | 175600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 53 | 20240821 | 175500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 54 | 20240821 | 175400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 55 | 20240821 | 175300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 56 | 20240821 | 175200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 57 | 20240821 | 175100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 58 | 20240821 | 175000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 59 | 20240821 | 174900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 60 | 20240821 | 174800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 61 | 20240821 | 174700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 62 | 20240821 | 174600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 5642 |
| 63 | 20240821 | 174500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 64 | 20240821 | 174400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 65 | 20240821 | 174300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 66 | 20240821 | 174200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 67 | 20240821 | 174100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 68 | 20240821 | 174000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 69 | 20240821 | 173900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 70 | 20240821 | 173800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 71 | 20240821 | 173700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 72 | 20240821 | 173600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 73 | 20240821 | 173500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 74 | 20240821 | 173400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 75 | 20240821 | 173300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 76 | 20240821 | 173200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 77 | 20240821 | 173100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 78 | 20240821 | 173000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 79 | 20240821 | 172900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 80 | 20240821 | 172800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 81 | 20240821 | 172700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 82 | 20240821 | 172600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 83 | 20240821 | 172500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 84 | 20240821 | 172400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 85 | 20240821 | 172300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 86 | 20240821 | 172200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 87 | 20240821 | 172100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 88 | 20240821 | 172000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 89 | 20240821 | 171900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 90 | 20240821 | 171800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 91 | 20240821 | 171700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 92 | 20240821 | 171600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 5642 |
| 93 | 20240821 | 171500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 94 | 20240821 | 171400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 95 | 20240821 | 171300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 96 | 20240821 | 171200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 97 | 20240821 | 171100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 98 | 20240821 | 171000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 99 | 20240821 | 170900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 100 | 20240821 | 170800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 101 | 20240821 | 170700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 102 | 20240821 | 170600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 103 | 20240821 | 170500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 104 | 20240821 | 170400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 105 | 20240821 | 170300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 106 | 20240821 | 170200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 107 | 20240821 | 170100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 108 | 20240821 | 170000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 109 | 20240821 | 165900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 110 | 20240821 | 165800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 111 | 20240821 | 165700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 112 | 20240821 | 165600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 113 | 20240821 | 165500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 114 | 20240821 | 165400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 115 | 20240821 | 165300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 116 | 20240821 | 165200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 117 | 20240821 | 165100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 118 | 20240821 | 165000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 119 | 20240821 | 164900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 120 | 20240821 | 164800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 121 | 20240821 | 164700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 122 | 20240821 | 164600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 5642 |
| 123 | 20240821 | 164500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 124 | 20240821 | 164400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 125 | 20240821 | 164300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 126 | 20240821 | 164200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 127 | 20240821 | 164100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 128 | 20240821 | 164000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 129 | 20240821 | 163900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 130 | 20240821 | 163800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 131 | 20240821 | 163700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 132 | 20240821 | 163600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 133 | 20240821 | 163500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 134 | 20240821 | 163400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 135 | 20240821 | 163300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 136 | 20240821 | 163200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 137 | 20240821 | 163100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 138 | 20240821 | 163000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 139 | 20240821 | 162900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 140 | 20240821 | 162800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 141 | 20240821 | 162700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 142 | 20240821 | 162600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 143 | 20240821 | 162500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 144 | 20240821 | 162400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 145 | 20240821 | 162300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 146 | 20240821 | 162200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 147 | 20240821 | 162100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 148 | 20240821 | 162000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 149 | 20240821 | 161900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 150 | 20240821 | 161800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 151 | 20240821 | 161700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 152 | 20240821 | 161600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 5642 |
| 153 | 20240821 | 161500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 154 | 20240821 | 161400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 155 | 20240821 | 161300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 156 | 20240821 | 161200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 157 | 20240821 | 161100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 158 | 20240821 | 161000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 159 | 20240821 | 160900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 160 | 20240821 | 160800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 161 | 20240821 | 160700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 162 | 20240821 | 160600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 163 | 20240821 | 160500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 164 | 20240821 | 160400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 165 | 20240821 | 160300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 166 | 20240821 | 160200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 167 | 20240821 | 160100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 168 | 20240821 | 160000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 169 | 20240821 | 155900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 170 | 20240821 | 155800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 171 | 20240821 | 155700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 172 | 20240821 | 155600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 173 | 20240821 | 155500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 174 | 20240821 | 155400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 175 | 20240821 | 155300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 176 | 20240821 | 155200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 177 | 20240821 | 155100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 178 | 20240821 | 155000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 179 | 20240821 | 154900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 180 | 20240821 | 154800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 181 | 20240821 | 154700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 182 | 20240821 | 154600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 5642 |
| 183 | 20240821 | 154500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 184 | 20240821 | 154400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20240821 | 154300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 186 | 20240821 | 154200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20240821 | 154100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20240821 | 154000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20240821 | 153900 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20240821 | 153800 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20240821 | 153700 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20240821 | 153600 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20240821 | 153500 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20240821 | 153400 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20240821 | 153300 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20240821 | 153200 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20240821 | 153100 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20240821 | 153000 | 1240607980 | 4410 | 4410 | 4410 | 4410 | 5642 |
| 199 | 20240821 | 152900 | 1215726760 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20240821 | 152800 | 1215726760 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20240821 | 152700 | 1215726760 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20240821 | 152600 | 1215726760 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20240821 | 152500 | 1215726760 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20240821 | 152400 | 1215726760 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20240821 | 152300 | 1215726760 | 4415 | 4415 | 4415 | 4415 | 0 |
| 206 | 20240821 | 152200 | 1215726760 | 4415 | 4415 | 4415 | 4415 | 0 |
| 207 | 20240821 | 152100 | 1215726760 | 4415 | 4415 | 4415 | 4415 | 0 |
| 208 | 20240821 | 152000 | 1215726760 | 4415 | 4415 | 4415 | 4415 | 0 |
| 209 | 20240821 | 151900 | 1215726760 | 4415 | 4410 | 4415 | 4405 | 695 |
| 210 | 20240821 | 151800 | 1212661515 | 4400 | 4405 | 4410 | 4400 | 3495 |
| 211 | 20240821 | 151700 | 1197269525 | 4405 | 4405 | 4410 | 4405 | 1296 |
| 212 | 20240821 | 151600 | 1191560010 | 4405 | 4405 | 4405 | 4405 | 150 |
| 213 | 20240821 | 151500 | 1190899260 | 4405 | 4405 | 4405 | 4405 | 77 |
| 214 | 20240821 | 151400 | 1190560075 | 4405 | 4405 | 4405 | 4405 | 896 |
| 215 | 20240821 | 151300 | 1186613195 | 4410 | 4405 | 4410 | 4405 | 434 |
| 216 | 20240821 | 151200 | 1184700270 | 4405 | 4405 | 4405 | 4405 | 0 |
| 217 | 20240821 | 151100 | 1184700270 | 4405 | 4405 | 4405 | 4405 | 47 |
| 218 | 20240821 | 151000 | 1184493235 | 4410 | 4405 | 4410 | 4405 | 186 |
| 219 | 20240821 | 150900 | 1183673855 | 4405 | 4405 | 4405 | 4405 | 11 |
| 220 | 20240821 | 150800 | 1183625400 | 4405 | 4405 | 4405 | 4405 | 44 |
| 221 | 20240821 | 150700 | 1183431580 | 4410 | 4405 | 4410 | 4405 | 184 |
| 222 | 20240821 | 150600 | 1182621055 | 4405 | 4410 | 4410 | 4405 | 392 |
| 223 | 20240821 | 150500 | 1180893535 | 4405 | 4405 | 4405 | 4405 | 42 |
| 224 | 20240821 | 150400 | 1180708525 | 4405 | 4405 | 4405 | 4405 | 1 |
| 225 | 20240821 | 150300 | 1180704120 | 4405 | 4410 | 4410 | 4405 | 275 |
| 226 | 20240821 | 150200 | 1179492095 | 4410 | 4405 | 4410 | 4400 | 1151 |
| 227 | 20240821 | 150100 | 1174423250 | 4405 | 4405 | 4405 | 4405 | 0 |
| 228 | 20240821 | 150000 | 1174423250 | 4405 | 4405 | 4410 | 4405 | 350 |
| 229 | 20240821 | 145900 | 1172881490 | 4410 | 4410 | 4410 | 4410 | 12 |
| 230 | 20240821 | 145800 | 1172828570 | 4410 | 4405 | 4410 | 4405 | 1134 |
| 231 | 20240821 | 145700 | 1167832630 | 4410 | 4415 | 4415 | 4410 | 117 |
| 232 | 20240821 | 145600 | 1167316655 | 4410 | 4405 | 4410 | 4405 | 927 |
| 233 | 20240821 | 145500 | 1163228790 | 4405 | 4405 | 4405 | 4405 | 131 |
| 234 | 20240821 | 145400 | 1162651735 | 4405 | 4400 | 4405 | 4400 | 251 |
| 235 | 20240821 | 145300 | 1161546835 | 4405 | 4400 | 4405 | 4400 | 49 |
| 236 | 20240821 | 145200 | 1161331195 | 4400 | 4405 | 4405 | 4400 | 7 |
| 237 | 20240821 | 145100 | 1161300380 | 4405 | 4410 | 4410 | 4405 | 975 |
| 238 | 20240821 | 145000 | 1157005310 | 4410 | 4405 | 4410 | 4405 | 744 |
| 239 | 20240821 | 144900 | 1153727720 | 4405 | 4405 | 4405 | 4405 | 3 |
| 240 | 20240821 | 144800 | 1153714505 | 4405 | 4405 | 4410 | 4405 | 1507 |
| 241 | 20240821 | 144700 | 1147076155 | 4400 | 4400 | 4400 | 4400 | 194 |
| 242 | 20240821 | 144600 | 1146222555 | 4400 | 4400 | 4400 | 4400 | 41 |
| 243 | 20240821 | 144500 | 1146042155 | 4400 | 4400 | 4400 | 4400 | 26 |
| 244 | 20240821 | 144400 | 1145927755 | 4400 | 4400 | 4400 | 4400 | 146 |
| 245 | 20240821 | 144300 | 1145285355 | 4405 | 4405 | 4405 | 4405 | 200 |
| 246 | 20240821 | 144200 | 1144404355 | 4405 | 4405 | 4405 | 4405 | 140 |
| 247 | 20240821 | 144100 | 1143787655 | 4400 | 4400 | 4400 | 4400 | 41 |
| 248 | 20240821 | 144000 | 1143607255 | 4405 | 4405 | 4405 | 4405 | 71 |
| 249 | 20240821 | 143900 | 1143294500 | 4405 | 4410 | 4410 | 4405 | 5 |
| 250 | 20240821 | 143800 | 1143272455 | 4410 | 4405 | 4410 | 4405 | 28 |
| 251 | 20240821 | 143700 | 1143149090 | 4400 | 4405 | 4405 | 4400 | 187 |
| 252 | 20240821 | 143600 | 1142326265 | 4405 | 4405 | 4405 | 4405 | 0 |
| 253 | 20240821 | 143500 | 1142326265 | 4405 | 4400 | 4405 | 4400 | 31 |
| 254 | 20240821 | 143400 | 1142189805 | 4400 | 4400 | 4400 | 4400 | 152 |
| 255 | 20240821 | 143300 | 1141521005 | 4400 | 4410 | 4410 | 4400 | 3491 |
| 256 | 20240821 | 143200 | 1126150330 | 4405 | 4410 | 4410 | 4405 | 190 |
| 257 | 20240821 | 143100 | 1125312730 | 4410 | 4405 | 4410 | 4405 | 248 |
| 258 | 20240821 | 143000 | 1124219790 | 4405 | 4405 | 4405 | 4405 | 0 |
| 259 | 20240821 | 142900 | 1124219790 | 4405 | 4405 | 4405 | 4400 | 1187 |
| 260 | 20240821 | 142800 | 1118991260 | 4405 | 4405 | 4405 | 4405 | 9 |
| 261 | 20240821 | 142700 | 1118951615 | 4400 | 4400 | 4400 | 4400 | 159 |
| 262 | 20240821 | 142600 | 1118252015 | 4400 | 4400 | 4400 | 4400 | 264 |
| 263 | 20240821 | 142500 | 1117090415 | 4400 | 4400 | 4400 | 4400 | 41 |
| 264 | 20240821 | 142400 | 1116910015 | 4400 | 4400 | 4400 | 4400 | 141 |
| 265 | 20240821 | 142300 | 1116289615 | 4400 | 4400 | 4400 | 4400 | 1 |
| 266 | 20240821 | 142200 | 1116285215 | 4400 | 4400 | 4400 | 4400 | 0 |
| 267 | 20240821 | 142100 | 1116285215 | 4400 | 4400 | 4400 | 4400 | 150 |
| 268 | 20240821 | 142000 | 1115625215 | 4400 | 4405 | 4405 | 4400 | 372 |
| 269 | 20240821 | 141900 | 1113988365 | 4405 | 4405 | 4405 | 4405 | 200 |
| 270 | 20240821 | 141800 | 1113107365 | 4405 | 4400 | 4405 | 4400 | 166 |
| 271 | 20240821 | 141700 | 1112376960 | 4405 | 4400 | 4405 | 4400 | 22 |
| 272 | 20240821 | 141600 | 1112280060 | 4400 | 4400 | 4400 | 4400 | 224 |
| 273 | 20240821 | 141500 | 1111294460 | 4400 | 4400 | 4400 | 4400 | 41 |
| 274 | 20240821 | 141400 | 1111114060 | 4400 | 4400 | 4400 | 4400 | 177 |
| 275 | 20240821 | 141300 | 1110335260 | 4400 | 4405 | 4405 | 4400 | 308 |
| 276 | 20240821 | 141200 | 1108980055 | 4400 | 4405 | 4405 | 4400 | 101 |
| 277 | 20240821 | 141100 | 1108535650 | 4405 | 4400 | 4405 | 4400 | 244 |
| 278 | 20240821 | 141000 | 1107462045 | 4400 | 4405 | 4405 | 4400 | 42 |
| 279 | 20240821 | 140900 | 1107277240 | 4405 | 4405 | 4405 | 4405 | 725 |
| 280 | 20240821 | 140800 | 1104083615 | 4405 | 4400 | 4405 | 4400 | 163 |
| 281 | 20240821 | 140700 | 1103366410 | 4405 | 4405 | 4405 | 4405 | 8 |
| 282 | 20240821 | 140600 | 1103331170 | 4405 | 4405 | 4405 | 4405 | 11 |
| 283 | 20240821 | 140500 | 1103282715 | 4405 | 4405 | 4405 | 4405 | 1 |
| 284 | 20240821 | 140400 | 1103278310 | 4400 | 4400 | 4400 | 4400 | 219 |
| 285 | 20240821 | 140300 | 1102314710 | 4405 | 4405 | 4405 | 4405 | 0 |
| 286 | 20240821 | 140200 | 1102314710 | 4405 | 4400 | 4405 | 4400 | 151 |
| 287 | 20240821 | 140100 | 1101650305 | 4400 | 4400 | 4400 | 4400 | 165 |
| 288 | 20240821 | 140000 | 1100924305 | 4405 | 4405 | 4405 | 4405 | 43 |
| 289 | 20240821 | 135900 | 1100734890 | 4405 | 4405 | 4405 | 4405 | 19 |
| 290 | 20240821 | 135800 | 1100651195 | 4400 | 4400 | 4400 | 4400 | 335 |
| 291 | 20240821 | 135700 | 1099177195 | 4400 | 4400 | 4400 | 4400 | 22 |
| 292 | 20240821 | 135600 | 1099080395 | 4405 | 4405 | 4405 | 4405 | 83 |
| 293 | 20240821 | 135500 | 1098714780 | 4400 | 4400 | 4400 | 4400 | 157 |
| 294 | 20240821 | 135400 | 1098023980 | 4400 | 4400 | 4400 | 4400 | 1644 |
| 295 | 20240821 | 135300 | 1090790380 | 4400 | 4395 | 4400 | 4395 | 1002 |
| 296 | 20240821 | 135200 | 1086381585 | 4400 | 4400 | 4400 | 4395 | 201 |
| 297 | 20240821 | 135100 | 1085498015 | 4400 | 4395 | 4400 | 4395 | 186 |
| 298 | 20240821 | 135000 | 1084680535 | 4400 | 4400 | 4400 | 4400 | 0 |
| 299 | 20240821 | 134900 | 1084680535 | 4400 | 4400 | 4400 | 4400 | 10 |
| 300 | 20240821 | 134800 | 1084636535 | 4395 | 4395 | 4395 | 4395 | 159 |
| 301 | 20240821 | 134700 | 1083937730 | 4400 | 4400 | 4400 | 4400 | 26 |
| 302 | 20240821 | 134600 | 1083823330 | 4400 | 4400 | 4400 | 4395 | 1578 |
| 303 | 20240821 | 134500 | 1076880335 | 4400 | 4400 | 4400 | 4400 | 141 |
| 304 | 20240821 | 134400 | 1076259935 | 4400 | 4400 | 4400 | 4400 | 3799 |
| 305 | 20240821 | 134300 | 1059544335 | 4405 | 4405 | 4405 | 4405 | 60 |
| 306 | 20240821 | 134200 | 1059280035 | 4400 | 4400 | 4400 | 4400 | 259 |
| 307 | 20240821 | 134100 | 1058140435 | 4405 | 4405 | 4405 | 4405 | 1 |
| 308 | 20240821 | 134000 | 1058136030 | 4405 | 4405 | 4405 | 4405 | 3 |
| 309 | 20240821 | 133900 | 1058122815 | 4405 | 4405 | 4405 | 4405 | 68 |
| 310 | 20240821 | 133800 | 1057823275 | 4400 | 4410 | 4410 | 4400 | 180 |
| 311 | 20240821 | 133700 | 1057030945 | 4400 | 4410 | 4410 | 4400 | 54 |
| 312 | 20240821 | 133600 | 1056793215 | 4410 | 4410 | 4410 | 4410 | 2 |
| 313 | 20240821 | 133500 | 1056784395 | 4400 | 4400 | 4400 | 4400 | 1501 |
| 314 | 20240821 | 133400 | 1050179995 | 4410 | 4405 | 4410 | 4405 | 13 |
| 315 | 20240821 | 133300 | 1050122725 | 4405 | 4405 | 4405 | 4405 | 500 |
| 316 | 20240821 | 133200 | 1047920225 | 4400 | 4400 | 4400 | 4400 | 440 |
| 317 | 20240821 | 133100 | 1045984225 | 4400 | 4400 | 4400 | 4400 | 2 |
| 318 | 20240821 | 133000 | 1045975425 | 4400 | 4405 | 4405 | 4400 | 642 |
| 319 | 20240821 | 132900 | 1043150610 | 4405 | 4400 | 4405 | 4400 | 46 |
| 320 | 20240821 | 132800 | 1042948185 | 4400 | 4400 | 4405 | 4400 | 238 |
| 321 | 20240821 | 132700 | 1041900860 | 4405 | 4405 | 4405 | 4405 | 4 |
| 322 | 20240821 | 132600 | 1041883240 | 4405 | 4405 | 4405 | 4405 | 3 |
| 323 | 20240821 | 132500 | 1041870025 | 4405 | 4400 | 4405 | 4400 | 209 |
| 324 | 20240821 | 132400 | 1040950420 | 4405 | 4405 | 4405 | 4405 | 17 |
| 325 | 20240821 | 132300 | 1040875535 | 4395 | 4400 | 4400 | 4395 | 8344 |
| 326 | 20240821 | 132200 | 1004198655 | 4400 | 4400 | 4400 | 4395 | 452 |
| 327 | 20240821 | 132100 | 1002210665 | 4400 | 4400 | 4400 | 4400 | 15 |
| 328 | 20240821 | 132000 | 1002144665 | 4400 | 4400 | 4400 | 4400 | 58 |
| 329 | 20240821 | 131900 | 1001889465 | 4400 | 4400 | 4400 | 4400 | 300 |
| 330 | 20240821 | 131800 | 1000569465 | 4400 | 4400 | 4400 | 4400 | 12 |
| 331 | 20240821 | 131700 | 1000516665 | 4400 | 4400 | 4400 | 4400 | 10 |
| 332 | 20240821 | 131600 | 1000472665 | 4400 | 4400 | 4400 | 4400 | 364 |
| 333 | 20240821 | 131500 | 998871065 | 4400 | 4400 | 4405 | 4400 | 492 |
| 334 | 20240821 | 131400 | 996706090 | 4400 | 4400 | 4400 | 4400 | 41 |
| 335 | 20240821 | 131300 | 996525690 | 4400 | 4400 | 4400 | 4400 | 17 |
| 336 | 20240821 | 131200 | 996450890 | 4400 | 4400 | 4400 | 4400 | 908 |
| 337 | 20240821 | 131100 | 992455690 | 4400 | 4400 | 4400 | 4400 | 20 |
| 338 | 20240821 | 131000 | 992367690 | 4400 | 4405 | 4405 | 4400 | 562 |
| 339 | 20240821 | 130900 | 989894885 | 4400 | 4405 | 4405 | 4400 | 152 |
| 340 | 20240821 | 130800 | 989226075 | 4405 | 4405 | 4405 | 4405 | 50 |
| 341 | 20240821 | 130700 | 989005825 | 4405 | 4405 | 4405 | 4405 | 50 |
| 342 | 20240821 | 130600 | 988785575 | 4400 | 4400 | 4400 | 4400 | 291 |
| 343 | 20240821 | 130500 | 987505175 | 4400 | 4400 | 4400 | 4400 | 200 |
| 344 | 20240821 | 130400 | 986625175 | 4400 | 4400 | 4400 | 4400 | 205 |
| 345 | 20240821 | 130300 | 985723175 | 4400 | 4400 | 4400 | 4400 | 41 |
| 346 | 20240821 | 130200 | 985542775 | 4400 | 4400 | 4400 | 4400 | 3820 |
| 347 | 20240821 | 130100 | 968734775 | 4400 | 4400 | 4400 | 4400 | 189 |
| 348 | 20240821 | 130000 | 967903175 | 4400 | 4400 | 4400 | 4400 | 242 |
| 349 | 20240821 | 125900 | 966838375 | 4400 | 4405 | 4405 | 4400 | 240 |
| 350 | 20240821 | 125800 | 965782370 | 4405 | 4400 | 4405 | 4400 | 541 |
| 351 | 20240821 | 125700 | 963399470 | 4405 | 4405 | 4405 | 4405 | 10 |
| 352 | 20240821 | 125600 | 963355420 | 4405 | 4405 | 4405 | 4400 | 532 |
| 353 | 20240821 | 125500 | 961014255 | 4405 | 4405 | 4405 | 4405 | 7 |
| 354 | 20240821 | 125400 | 960983420 | 4405 | 4400 | 4405 | 4400 | 146 |
| 355 | 20240821 | 125300 | 960340495 | 4405 | 4405 | 4405 | 4405 | 25 |
| 356 | 20240821 | 125200 | 960230370 | 4400 | 4400 | 4400 | 4400 | 147 |
| 357 | 20240821 | 125100 | 959583570 | 4400 | 4405 | 4405 | 4400 | 1842 |
| 358 | 20240821 | 125000 | 951478560 | 4400 | 4405 | 4405 | 4400 | 4 |
| 359 | 20240821 | 124900 | 951460950 | 4405 | 4405 | 4405 | 4405 | 32 |
| 360 | 20240821 | 124800 | 951319990 | 4405 | 4405 | 4405 | 4405 | 3 |
| 361 | 20240821 | 124700 | 951306775 | 4400 | 4400 | 4400 | 4400 | 0 |
| 362 | 20240821 | 124600 | 951306775 | 4400 | 4405 | 4405 | 4400 | 493 |
| 363 | 20240821 | 124500 | 949137565 | 4410 | 4410 | 4410 | 4410 | 36 |
| 364 | 20240821 | 124400 | 948978805 | 4410 | 4400 | 4410 | 4400 | 9893 |
| 365 | 20240821 | 124300 | 905449555 | 4395 | 4400 | 4400 | 4395 | 374 |
| 366 | 20240821 | 124200 | 903804780 | 4400 | 4400 | 4400 | 4400 | 0 |
| 367 | 20240821 | 124100 | 903804780 | 4400 | 4395 | 4400 | 4395 | 643 |
| 368 | 20240821 | 124000 | 900976585 | 4395 | 4395 | 4395 | 4395 | 0 |
| 369 | 20240821 | 123900 | 900976585 | 4395 | 4400 | 4410 | 4395 | 7396 |
| 370 | 20240821 | 123800 | 868434760 | 4400 | 4400 | 4400 | 4400 | 101 |
| 371 | 20240821 | 123700 | 867990360 | 4400 | 4400 | 4400 | 4400 | 0 |
| 372 | 20240821 | 123600 | 867990360 | 4400 | 4400 | 4400 | 4400 | 161 |
| 373 | 20240821 | 123500 | 867281960 | 4400 | 4400 | 4400 | 4400 | 0 |
| 374 | 20240821 | 123400 | 867281960 | 4400 | 4405 | 4405 | 4400 | 599 |
| 375 | 20240821 | 123300 | 864644160 | 4405 | 4400 | 4405 | 4400 | 649 |
| 376 | 20240821 | 123200 | 861788510 | 4405 | 4410 | 4410 | 4400 | 15 |
| 377 | 20240821 | 123100 | 861722430 | 4405 | 4405 | 4405 | 4405 | 16 |
| 378 | 20240821 | 123000 | 861651950 | 4400 | 4400 | 4400 | 4400 | 232 |
| 379 | 20240821 | 122900 | 860631150 | 4410 | 4410 | 4410 | 4410 | 1 |
| 380 | 20240821 | 122800 | 860626740 | 4410 | 4410 | 4410 | 4410 | 1 |
| 381 | 20240821 | 122700 | 860622330 | 4400 | 4400 | 4400 | 4400 | 835 |
| 382 | 20240821 | 122600 | 856948330 | 4395 | 4405 | 4410 | 4395 | 3281 |
| 383 | 20240821 | 122500 | 842515030 | 4405 | 4405 | 4405 | 4405 | 24 |
| 384 | 20240821 | 122400 | 842409310 | 4405 | 4405 | 4405 | 4405 | 700 |
| 385 | 20240821 | 122300 | 839325810 | 4405 | 4405 | 4405 | 4400 | 324 |
| 386 | 20240821 | 122200 | 837899385 | 4400 | 4400 | 4400 | 4400 | 0 |
| 387 | 20240821 | 122100 | 837899385 | 4400 | 4400 | 4400 | 4400 | 222 |
| 388 | 20240821 | 122000 | 836922585 | 4400 | 4405 | 4405 | 4400 | 45 |
| 389 | 20240821 | 121900 | 836724565 | 4400 | 4405 | 4405 | 4400 | 2598 |
| 390 | 20240821 | 121800 | 825293140 | 4400 | 4400 | 4410 | 4400 | 16453 |
| 391 | 20240821 | 121700 | 752899660 | 4400 | 4410 | 4410 | 4400 | 3277 |
| 392 | 20240821 | 121600 | 738476295 | 4405 | 4420 | 4425 | 4405 | 209 |
| 393 | 20240821 | 121500 | 737554915 | 4420 | 4420 | 4420 | 4420 | 3 |
| 394 | 20240821 | 121400 | 737541655 | 4425 | 4425 | 4425 | 4425 | 74 |
| 395 | 20240821 | 121300 | 737214205 | 4405 | 4415 | 4415 | 4405 | 352 |
| 396 | 20240821 | 121200 | 735662645 | 4415 | 4420 | 4420 | 4415 | 85 |
| 397 | 20240821 | 121100 | 735286950 | 4420 | 4405 | 4420 | 4405 | 7199 |
| 398 | 20240821 | 121000 | 703575340 | 4405 | 4425 | 4425 | 4405 | 158 |
| 399 | 20240821 | 120900 | 702879330 | 4405 | 4405 | 4405 | 4405 | 100 |
| 400 | 20240821 | 120800 | 702438830 | 4405 | 4405 | 4405 | 4405 | 0 |
| 401 | 20240821 | 120700 | 702438830 | 4405 | 4405 | 4405 | 4405 | 153 |
| 402 | 20240821 | 120600 | 701764865 | 4405 | 4405 | 4405 | 4405 | 200 |
| 403 | 20240821 | 120500 | 700883865 | 4405 | 4405 | 4405 | 4405 | 41 |
| 404 | 20240821 | 120400 | 700703260 | 4400 | 4410 | 4410 | 4400 | 8506 |
| 405 | 20240821 | 120300 | 663239665 | 4410 | 4410 | 4410 | 4410 | 1880 |
| 406 | 20240821 | 120200 | 654948865 | 4410 | 4415 | 4415 | 4410 | 2262 |
| 407 | 20240821 | 120100 | 644973340 | 4415 | 4415 | 4415 | 4415 | 251 |
| 408 | 20240821 | 120000 | 643865175 | 4415 | 4415 | 4415 | 4415 | 712 |
| 409 | 20240821 | 115900 | 640721695 | 4415 | 4415 | 4415 | 4415 | 0 |
| 410 | 20240821 | 115800 | 640721695 | 4415 | 4415 | 4415 | 4415 | 0 |
| 411 | 20240821 | 115700 | 640721695 | 4415 | 4415 | 4420 | 4415 | 603 |
| 412 | 20240821 | 115600 | 638058950 | 4415 | 4415 | 4415 | 4415 | 0 |
| 413 | 20240821 | 115500 | 638058950 | 4415 | 4415 | 4415 | 4415 | 0 |
| 414 | 20240821 | 115400 | 638058950 | 4415 | 4415 | 4415 | 4415 | 138 |
| 415 | 20240821 | 115300 | 637449680 | 4415 | 4415 | 4415 | 4415 | 831 |
| 416 | 20240821 | 115200 | 633780815 | 4415 | 4415 | 4415 | 4415 | 325 |
| 417 | 20240821 | 115100 | 632345940 | 4415 | 4415 | 4415 | 4415 | 41 |
| 418 | 20240821 | 115000 | 632164925 | 4420 | 4415 | 4420 | 4415 | 162 |
| 419 | 20240821 | 114900 | 631449685 | 4420 | 4420 | 4420 | 4420 | 101 |
| 420 | 20240821 | 114800 | 631003265 | 4420 | 4420 | 4420 | 4420 | 10 |
| 421 | 20240821 | 114700 | 630959065 | 4420 | 4420 | 4420 | 4420 | 275 |
| 422 | 20240821 | 114600 | 629743565 | 4420 | 4420 | 4420 | 4420 | 19 |
| 423 | 20240821 | 114500 | 629659585 | 4415 | 4420 | 4420 | 4415 | 395 |
| 424 | 20240821 | 114400 | 627913760 | 4420 | 4420 | 4420 | 4420 | 4 |
| 425 | 20240821 | 114300 | 627896080 | 4415 | 4415 | 4415 | 4415 | 0 |
| 426 | 20240821 | 114200 | 627896080 | 4415 | 4420 | 4420 | 4415 | 1570 |
| 427 | 20240821 | 114100 | 620959595 | 4420 | 4420 | 4420 | 4420 | 147 |
| 428 | 20240821 | 114000 | 620309855 | 4420 | 4420 | 4420 | 4420 | 199 |
| 429 | 20240821 | 113900 | 619430275 | 4420 | 4420 | 4420 | 4420 | 2 |
| 430 | 20240821 | 113800 | 619421435 | 4420 | 4420 | 4420 | 4420 | 9 |
| 431 | 20240821 | 113700 | 619381655 | 4420 | 4420 | 4420 | 4415 | 199 |
| 432 | 20240821 | 113600 | 618502885 | 4420 | 4420 | 4420 | 4420 | 489 |
| 433 | 20240821 | 113500 | 616341505 | 4420 | 4410 | 4420 | 4410 | 30 |
| 434 | 20240821 | 113400 | 616209105 | 4420 | 4415 | 4420 | 4410 | 240 |
| 435 | 20240821 | 113300 | 615149840 | 4415 | 4415 | 4415 | 4415 | 0 |
| 436 | 20240821 | 113200 | 615149840 | 4415 | 4415 | 4415 | 4415 | 30 |
| 437 | 20240821 | 113100 | 615017390 | 4415 | 4415 | 4415 | 4410 | 358 |
| 438 | 20240821 | 113000 | 613437645 | 4415 | 4415 | 4415 | 4415 | 30 |
| 439 | 20240821 | 112900 | 613305195 | 4415 | 4415 | 4415 | 4415 | 251 |
| 440 | 20240821 | 112800 | 612197030 | 4410 | 4410 | 4410 | 4410 | 1094 |
| 441 | 20240821 | 112700 | 607372490 | 4405 | 4405 | 4405 | 4405 | 186 |
| 442 | 20240821 | 112600 | 606553160 | 4405 | 4405 | 4405 | 4405 | 3285 |
| 443 | 20240821 | 112500 | 592082735 | 4410 | 4405 | 4410 | 4405 | 1092 |
| 444 | 20240821 | 112400 | 587272470 | 4405 | 4410 | 4410 | 4405 | 2108 |
| 445 | 20240821 | 112300 | 577977090 | 4410 | 4410 | 4410 | 4410 | 0 |
| 446 | 20240821 | 112200 | 577977090 | 4410 | 4415 | 4415 | 4410 | 9776 |
| 447 | 20240821 | 112100 | 534840840 | 4415 | 4425 | 4425 | 4415 | 131 |
| 448 | 20240821 | 112000 | 534262280 | 4425 | 4425 | 4425 | 4425 | 112 |
| 449 | 20240821 | 111900 | 533766680 | 4415 | 4415 | 4415 | 4415 | 41 |
| 450 | 20240821 | 111800 | 533585665 | 4415 | 4415 | 4415 | 4415 | 158 |
| 451 | 20240821 | 111700 | 532888095 | 4415 | 4415 | 4415 | 4415 | 722 |
| 452 | 20240821 | 111600 | 529700465 | 4420 | 4420 | 4420 | 4420 | 30 |
| 453 | 20240821 | 111500 | 529567865 | 4420 | 4425 | 4425 | 4420 | 1042 |
| 454 | 20240821 | 111400 | 524961975 | 4425 | 4425 | 4425 | 4425 | 4282 |
| 455 | 20240821 | 111300 | 506014125 | 4420 | 4420 | 4420 | 4420 | 0 |
| 456 | 20240821 | 111200 | 506014125 | 4420 | 4420 | 4420 | 4420 | 105 |
| 457 | 20240821 | 111100 | 505550025 | 4420 | 4420 | 4420 | 4420 | 153 |
| 458 | 20240821 | 111000 | 504873765 | 4430 | 4420 | 4430 | 4420 | 1912 |
| 459 | 20240821 | 110900 | 496412725 | 4420 | 4415 | 4420 | 4415 | 87 |
| 460 | 20240821 | 110800 | 496028315 | 4415 | 4415 | 4420 | 4415 | 152 |
| 461 | 20240821 | 110700 | 495357220 | 4420 | 4420 | 4420 | 4420 | 106 |
| 462 | 20240821 | 110600 | 494888700 | 4425 | 4420 | 4425 | 4415 | 3635 |
| 463 | 20240821 | 110500 | 478824315 | 4420 | 4420 | 4420 | 4420 | 158 |
| 464 | 20240821 | 110400 | 478125955 | 4430 | 4425 | 4430 | 4420 | 2104 |
| 465 | 20240821 | 110300 | 468826110 | 4425 | 4430 | 4430 | 4425 | 2 |
| 466 | 20240821 | 110200 | 468817255 | 4430 | 4430 | 4430 | 4430 | 1 |
| 467 | 20240821 | 110100 | 468812825 | 4420 | 4430 | 4430 | 4420 | 2728 |
| 468 | 20240821 | 110000 | 456752345 | 4425 | 4425 | 4425 | 4425 | 1 |
| 469 | 20240821 | 105900 | 456747920 | 4430 | 4430 | 4430 | 4430 | 0 |
| 470 | 20240821 | 105800 | 456747920 | 4430 | 4425 | 4430 | 4425 | 770 |
| 471 | 20240821 | 105700 | 453340665 | 4425 | 4430 | 4430 | 4425 | 56 |
| 472 | 20240821 | 105600 | 453092835 | 4430 | 4425 | 4430 | 4425 | 42 |
| 473 | 20240821 | 105500 | 452906980 | 4430 | 4425 | 4430 | 4425 | 293 |
| 474 | 20240821 | 105400 | 451610450 | 4430 | 4430 | 4430 | 4430 | 46 |
| 475 | 20240821 | 105300 | 451406670 | 4430 | 4430 | 4430 | 4430 | 1 |
| 476 | 20240821 | 105200 | 451402240 | 4425 | 4430 | 4430 | 4425 | 573 |
| 477 | 20240821 | 105100 | 448866695 | 4425 | 4430 | 4430 | 4425 | 182 |
| 478 | 20240821 | 105000 | 448061200 | 4430 | 4430 | 4430 | 4430 | 0 |
| 479 | 20240821 | 104900 | 448061200 | 4430 | 4430 | 4430 | 4430 | 302 |
| 480 | 20240821 | 104800 | 446723340 | 4425 | 4425 | 4430 | 4425 | 297 |
| 481 | 20240821 | 104700 | 445408865 | 4430 | 4425 | 4430 | 4425 | 395 |
| 482 | 20240821 | 104600 | 443660985 | 4425 | 4425 | 4425 | 4420 | 1826 |
| 483 | 20240821 | 104500 | 435581200 | 4425 | 4425 | 4425 | 4425 | 267 |
| 484 | 20240821 | 104400 | 434399725 | 4425 | 4425 | 4430 | 4425 | 5205 |
| 485 | 20240821 | 104300 | 411366550 | 4425 | 4425 | 4425 | 4425 | 60 |
| 486 | 20240821 | 104200 | 411101050 | 4430 | 4425 | 4430 | 4425 | 885 |
| 487 | 20240821 | 104100 | 407184920 | 4430 | 4430 | 4430 | 4430 | 0 |
| 488 | 20240821 | 104000 | 407184920 | 4430 | 4425 | 4430 | 4425 | 2187 |
| 489 | 20240821 | 103900 | 397507325 | 4425 | 4425 | 4425 | 4425 | 2928 |
| 490 | 20240821 | 103800 | 384550925 | 4430 | 4435 | 4440 | 4430 | 14 |
| 491 | 20240821 | 103700 | 384488880 | 4435 | 4430 | 4435 | 4425 | 2061 |
| 492 | 20240821 | 103600 | 375368625 | 4430 | 4430 | 4430 | 4430 | 323 |
| 493 | 20240821 | 103500 | 373937735 | 4435 | 4430 | 4440 | 4425 | 1610 |
| 494 | 20240821 | 103400 | 366806855 | 4440 | 4440 | 4440 | 4440 | 1 |
| 495 | 20240821 | 103300 | 366802415 | 4430 | 4430 | 4430 | 4430 | 20 |
| 496 | 20240821 | 103200 | 366713815 | 4430 | 4435 | 4440 | 4430 | 299 |
| 497 | 20240821 | 103100 | 365388730 | 4440 | 4430 | 4440 | 4430 | 105 |
| 498 | 20240821 | 103000 | 364922580 | 4440 | 4435 | 4440 | 4435 | 2 |
| 499 | 20240821 | 102900 | 364913705 | 4430 | 4425 | 4430 | 4425 | 217 |
| 500 | 20240821 | 102800 | 363953080 | 4425 | 4425 | 4425 | 4425 | 101 |
| 501 | 20240821 | 102700 | 363506155 | 4435 | 4425 | 4435 | 4425 | 3041 |
| 502 | 20240821 | 102600 | 350019730 | 4430 | 4435 | 4435 | 4430 | 6 |
| 503 | 20240821 | 102500 | 349993145 | 4430 | 4430 | 4430 | 4425 | 177 |
| 504 | 20240821 | 102400 | 349209860 | 4435 | 4435 | 4435 | 4435 | 3 |
| 505 | 20240821 | 102300 | 349196555 | 4435 | 4435 | 4435 | 4430 | 62 |
| 506 | 20240821 | 102200 | 348921805 | 4440 | 4435 | 4440 | 4430 | 390 |
| 507 | 20240821 | 102100 | 347192865 | 4435 | 4425 | 4435 | 4425 | 1574 |
| 508 | 20240821 | 102000 | 340212365 | 4435 | 4425 | 4435 | 4425 | 278 |
| 509 | 20240821 | 101900 | 338980920 | 4425 | 4425 | 4425 | 4425 | 307 |
| 510 | 20240821 | 101800 | 337622445 | 4430 | 4430 | 4430 | 4425 | 130 |
| 511 | 20240821 | 101700 | 337046660 | 4430 | 4430 | 4430 | 4430 | 146 |
| 512 | 20240821 | 101600 | 336399880 | 4430 | 4430 | 4430 | 4430 | 41 |
| 513 | 20240821 | 101500 | 336218250 | 4430 | 4430 | 4430 | 4430 | 1476 |
| 514 | 20240821 | 101400 | 329679570 | 4430 | 4430 | 4430 | 4425 | 10972 |
| 515 | 20240821 | 101300 | 281092075 | 4430 | 4430 | 4435 | 4430 | 1073 |
| 516 | 20240821 | 101200 | 276338675 | 4430 | 4430 | 4435 | 4430 | 3363 |
| 517 | 20240821 | 101100 | 261439990 | 4435 | 4435 | 4435 | 4435 | 214 |
| 518 | 20240821 | 101000 | 260490900 | 4435 | 4435 | 4435 | 4435 | 152 |
| 519 | 20240821 | 100900 | 259816780 | 4435 | 4445 | 4445 | 4430 | 357 |
| 520 | 20240821 | 100800 | 258234100 | 4435 | 4435 | 4435 | 4430 | 3548 |
| 521 | 20240821 | 100700 | 242500855 | 4435 | 4435 | 4445 | 4435 | 743 |
| 522 | 20240821 | 100600 | 239205630 | 4435 | 4445 | 4445 | 4435 | 154 |
| 523 | 20240821 | 100500 | 238522620 | 4445 | 4445 | 4450 | 4440 | 1860 |
| 524 | 20240821 | 100400 | 230260885 | 4445 | 4445 | 4445 | 4445 | 50 |
| 525 | 20240821 | 100300 | 230038635 | 4450 | 4450 | 4450 | 4450 | 31 |
| 526 | 20240821 | 100200 | 229900685 | 4445 | 4450 | 4450 | 4445 | 212 |
| 527 | 20240821 | 100100 | 228958330 | 4445 | 4445 | 4450 | 4445 | 274 |
| 528 | 20240821 | 100000 | 227740395 | 4445 | 4440 | 4445 | 4440 | 33 |
| 529 | 20240821 | 095900 | 227593715 | 4440 | 4440 | 4440 | 4440 | 521 |
| 530 | 20240821 | 095800 | 225280475 | 4440 | 4445 | 4445 | 4440 | 442 |
| 531 | 20240821 | 095700 | 223317980 | 4440 | 4440 | 4440 | 4440 | 41 |
| 532 | 20240821 | 095600 | 223135940 | 4445 | 4445 | 4445 | 4445 | 24 |
| 533 | 20240821 | 095500 | 223029260 | 4450 | 4450 | 4450 | 4450 | 72 |
| 534 | 20240821 | 095400 | 222708860 | 4450 | 4450 | 4450 | 4450 | 1 |
| 535 | 20240821 | 095300 | 222704410 | 4440 | 4435 | 4440 | 4435 | 163 |
| 536 | 20240821 | 095200 | 221981440 | 4440 | 4440 | 4440 | 4440 | 0 |
| 537 | 20240821 | 095100 | 221981440 | 4440 | 4450 | 4450 | 4440 | 370 |
| 538 | 20240821 | 095000 | 220338630 | 4440 | 4435 | 4450 | 4435 | 512 |
| 539 | 20240821 | 094900 | 218066840 | 4445 | 4440 | 4450 | 4435 | 133 |
| 540 | 20240821 | 094800 | 217476415 | 4435 | 4435 | 4435 | 4435 | 1 |
| 541 | 20240821 | 094700 | 217471980 | 4450 | 4440 | 4450 | 4440 | 13 |
| 542 | 20240821 | 094600 | 217414250 | 4440 | 4445 | 4450 | 4440 | 1682 |
| 543 | 20240821 | 094500 | 209934800 | 4445 | 4445 | 4445 | 4445 | 8 |
| 544 | 20240821 | 094400 | 209899240 | 4445 | 4440 | 4445 | 4435 | 52 |
| 545 | 20240821 | 094300 | 209668515 | 4435 | 4440 | 4440 | 4435 | 1221 |
| 546 | 20240821 | 094200 | 204253170 | 4445 | 4445 | 4445 | 4445 | 6 |
| 547 | 20240821 | 094100 | 204226500 | 4445 | 4435 | 4445 | 4435 | 4173 |
| 548 | 20240821 | 094000 | 185716100 | 4440 | 4440 | 4440 | 4440 | 2 |
| 549 | 20240821 | 093900 | 185707220 | 4440 | 4440 | 4440 | 4440 | 4111 |
| 550 | 20240821 | 093800 | 167454380 | 4440 | 4440 | 4440 | 4435 | 135 |
| 551 | 20240821 | 093700 | 166855580 | 4440 | 4440 | 4440 | 4440 | 12 |
| 552 | 20240821 | 093600 | 166802300 | 4435 | 4435 | 4435 | 4435 | 161 |
| 553 | 20240821 | 093500 | 166088265 | 4440 | 4440 | 4440 | 4440 | 1 |
| 554 | 20240821 | 093400 | 166083825 | 4435 | 4435 | 4435 | 4435 | 1276 |
| 555 | 20240821 | 093300 | 160424765 | 4435 | 4440 | 4440 | 4435 | 12 |
| 556 | 20240821 | 093200 | 160371540 | 4440 | 4440 | 4440 | 4435 | 278 |
| 557 | 20240821 | 093100 | 159138260 | 4440 | 4435 | 4440 | 4435 | 10 |
| 558 | 20240821 | 093000 | 159093900 | 4440 | 4440 | 4440 | 4440 | 233 |
| 559 | 20240821 | 092900 | 158059380 | 4440 | 4440 | 4440 | 4440 | 2 |
| 560 | 20240821 | 092800 | 158050500 | 4440 | 4445 | 4445 | 4440 | 856 |
| 561 | 20240821 | 092700 | 154249810 | 4440 | 4445 | 4445 | 4440 | 9 |
| 562 | 20240821 | 092600 | 154209835 | 4450 | 4450 | 4450 | 4445 | 14 |
| 563 | 20240821 | 092500 | 154147550 | 4445 | 4445 | 4445 | 4445 | 1943 |
| 564 | 20240821 | 092400 | 145510915 | 4445 | 4445 | 4445 | 4445 | 29 |
| 565 | 20240821 | 092300 | 145382010 | 4445 | 4445 | 4445 | 4445 | 1196 |
| 566 | 20240821 | 092200 | 140065790 | 4445 | 4440 | 4445 | 4430 | 2746 |
| 567 | 20240821 | 092100 | 127884675 | 4440 | 4435 | 4440 | 4430 | 301 |
| 568 | 20240821 | 092000 | 126549885 | 4440 | 4435 | 4440 | 4435 | 2 |
| 569 | 20240821 | 091900 | 126541010 | 4435 | 4430 | 4435 | 4430 | 2686 |
| 570 | 20240821 | 091800 | 114641215 | 4430 | 4435 | 4435 | 4430 | 1512 |
| 571 | 20240821 | 091700 | 107942530 | 4435 | 4435 | 4435 | 4430 | 1727 |
| 572 | 20240821 | 091600 | 100283375 | 4435 | 4440 | 4440 | 4435 | 153 |
| 573 | 20240821 | 091500 | 99604755 | 4440 | 4440 | 4440 | 4440 | 5 |
| 574 | 20240821 | 091400 | 99582555 | 4440 | 4435 | 4445 | 4435 | 381 |
| 575 | 20240821 | 091300 | 97892595 | 4445 | 4440 | 4445 | 4440 | 659 |
| 576 | 20240821 | 091200 | 94966630 | 4440 | 4445 | 4445 | 4430 | 1752 |
| 577 | 20240821 | 091100 | 87190030 | 4445 | 4445 | 4445 | 4445 | 55 |
| 578 | 20240821 | 091000 | 86945555 | 4445 | 4430 | 4445 | 4430 | 1196 |
| 579 | 20240821 | 090900 | 81647005 | 4430 | 4430 | 4445 | 4425 | 2769 |
| 580 | 20240821 | 090800 | 69379200 | 4430 | 4435 | 4435 | 4430 | 281 |
| 581 | 20240821 | 090700 | 68134215 | 4430 | 4430 | 4435 | 4430 | 202 |
| 582 | 20240821 | 090600 | 67238790 | 4430 | 4440 | 4440 | 4430 | 980 |
| 583 | 20240821 | 090500 | 62896200 | 4440 | 4440 | 4445 | 4440 | 962 |
| 584 | 20240821 | 090400 | 58624870 | 4440 | 4445 | 4445 | 4425 | 2167 |
| 585 | 20240821 | 090300 | 49020225 | 4445 | 4450 | 4450 | 4445 | 71 |
| 586 | 20240821 | 090200 | 48704350 | 4450 | 4445 | 4455 | 4445 | 2207 |
| 587 | 20240821 | 090100 | 38884525 | 4445 | 4465 | 4465 | 4445 | 4719 |
| 588 | 20240821 | 090000 | 17835735 | 4465 | 4460 | 4465 | 4460 | 3997 |