30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 192000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 5975 |
| 3 | 20240826 | 191900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20240826 | 191800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20240826 | 191700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20240826 | 191600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20240826 | 191500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20240826 | 191400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20240826 | 191300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20240826 | 191200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20240826 | 191100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20240826 | 191000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20240826 | 190900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20240826 | 190800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20240826 | 190700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20240826 | 190600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20240826 | 190500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20240826 | 190400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20240826 | 190300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20240826 | 190200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20240826 | 190100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20240826 | 190000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20240826 | 185900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20240826 | 185800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20240826 | 185700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20240826 | 185600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20240826 | 185500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20240826 | 185400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20240826 | 185300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20240826 | 185200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20240826 | 185100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20240826 | 185000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 5975 |
| 33 | 20240826 | 184900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20240826 | 184800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20240826 | 184700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20240826 | 184600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20240826 | 184500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20240826 | 184400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20240826 | 184300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20240826 | 184200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20240826 | 184100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20240826 | 184000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20240826 | 183900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20240826 | 183800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20240826 | 183700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20240826 | 183600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20240826 | 183500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20240826 | 183400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20240826 | 183300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20240826 | 183200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20240826 | 183100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20240826 | 183000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20240826 | 182900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20240826 | 182800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20240826 | 182700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20240826 | 182600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20240826 | 182500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20240826 | 182400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20240826 | 182300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20240826 | 182200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20240826 | 182100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20240826 | 182000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 5975 |
| 63 | 20240826 | 181900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20240826 | 181800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20240826 | 181700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20240826 | 181600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20240826 | 181500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20240826 | 181400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20240826 | 181300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20240826 | 181200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20240826 | 181100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20240826 | 181000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20240826 | 180900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20240826 | 180800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20240826 | 180700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20240826 | 180600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20240826 | 180500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20240826 | 180400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20240826 | 180300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20240826 | 180200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20240826 | 180100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20240826 | 180000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20240826 | 175900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20240826 | 175800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20240826 | 175700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20240826 | 175600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20240826 | 175500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20240826 | 175400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20240826 | 175300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20240826 | 175200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20240826 | 175100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20240826 | 175000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 5975 |
| 93 | 20240826 | 174900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20240826 | 174800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20240826 | 174700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20240826 | 174600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20240826 | 174500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20240826 | 174400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20240826 | 174300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20240826 | 174200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20240826 | 174100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20240826 | 174000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20240826 | 173900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20240826 | 173800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20240826 | 173700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20240826 | 173600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20240826 | 173500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20240826 | 173400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20240826 | 173300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20240826 | 173200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20240826 | 173100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20240826 | 173000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20240826 | 172900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20240826 | 172800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20240826 | 172700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20240826 | 172600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20240826 | 172500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20240826 | 172400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20240826 | 172300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20240826 | 172200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20240826 | 172100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20240826 | 172000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 5975 |
| 123 | 20240826 | 171900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20240826 | 171800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20240826 | 171700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20240826 | 171600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20240826 | 171500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20240826 | 171400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20240826 | 171300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20240826 | 171200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20240826 | 171100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20240826 | 171000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20240826 | 170900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20240826 | 170800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20240826 | 170700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20240826 | 170600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20240826 | 170500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20240826 | 170400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20240826 | 170300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20240826 | 170200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20240826 | 170100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20240826 | 170000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20240826 | 165900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20240826 | 165800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20240826 | 165700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20240826 | 165600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20240826 | 165500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20240826 | 165400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20240826 | 165300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20240826 | 165200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20240826 | 165100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20240826 | 165000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 5975 |
| 153 | 20240826 | 164900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20240826 | 164800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20240826 | 164700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20240826 | 164600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20240826 | 164500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20240826 | 164400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20240826 | 164300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20240826 | 164200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20240826 | 164100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20240826 | 164000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20240826 | 163900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20240826 | 163800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20240826 | 163700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20240826 | 163600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20240826 | 163500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20240826 | 163400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20240826 | 163300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20240826 | 163200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20240826 | 163100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20240826 | 163000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20240826 | 162900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20240826 | 162800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20240826 | 162700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20240826 | 162600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20240826 | 162500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20240826 | 162400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20240826 | 162300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20240826 | 162200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20240826 | 162100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20240826 | 162000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 5975 |
| 183 | 20240826 | 161900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20240826 | 161800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20240826 | 161700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20240826 | 161600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20240826 | 161500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20240826 | 161400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20240826 | 161300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20240826 | 161200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20240826 | 161100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20240826 | 161000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20240826 | 160900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20240826 | 160800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20240826 | 160700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20240826 | 160600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20240826 | 160500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20240826 | 160400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20240826 | 160300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20240826 | 160200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20240826 | 160100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20240826 | 160000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20240826 | 155900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20240826 | 155800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 205 | 20240826 | 155700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 206 | 20240826 | 155600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 207 | 20240826 | 155500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 208 | 20240826 | 155400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 209 | 20240826 | 155300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 210 | 20240826 | 155200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 211 | 20240826 | 155100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 212 | 20240826 | 155000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 5975 |
| 213 | 20240826 | 154900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 214 | 20240826 | 154800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 215 | 20240826 | 154700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 216 | 20240826 | 154600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 217 | 20240826 | 154500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 218 | 20240826 | 154400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 219 | 20240826 | 154300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 220 | 20240826 | 154200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 221 | 20240826 | 154100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 222 | 20240826 | 154000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 223 | 20240826 | 153900 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 224 | 20240826 | 153800 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 225 | 20240826 | 153700 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 226 | 20240826 | 153600 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 227 | 20240826 | 153500 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 228 | 20240826 | 153400 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 229 | 20240826 | 153300 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 230 | 20240826 | 153200 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 231 | 20240826 | 153100 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 0 |
| 232 | 20240826 | 153000 | 1341219515 | 3810 | 3810 | 3810 | 3810 | 5975 |
| 233 | 20240826 | 152900 | 1318454765 | 3825 | 3825 | 3825 | 3825 | 0 |
| 234 | 20240826 | 152800 | 1318454765 | 3825 | 3825 | 3825 | 3825 | 0 |
| 235 | 20240826 | 152700 | 1318454765 | 3825 | 3825 | 3825 | 3825 | 0 |
| 236 | 20240826 | 152600 | 1318454765 | 3825 | 3825 | 3825 | 3825 | 0 |
| 237 | 20240826 | 152500 | 1318454765 | 3825 | 3825 | 3825 | 3825 | 0 |
| 238 | 20240826 | 152400 | 1318454765 | 3825 | 3825 | 3825 | 3825 | 0 |
| 239 | 20240826 | 152300 | 1318454765 | 3825 | 3825 | 3825 | 3825 | 0 |
| 240 | 20240826 | 152200 | 1318454765 | 3825 | 3825 | 3825 | 3825 | 0 |
| 241 | 20240826 | 152100 | 1318454765 | 3825 | 3825 | 3825 | 3825 | 0 |
| 242 | 20240826 | 152000 | 1318454765 | 3825 | 3825 | 3825 | 3825 | 0 |
| 243 | 20240826 | 151900 | 1318454765 | 3825 | 3825 | 3825 | 3815 | 704 |
| 244 | 20240826 | 151800 | 1315768965 | 3815 | 3810 | 3825 | 3810 | 594 |
| 245 | 20240826 | 151700 | 1313502995 | 3825 | 3825 | 3825 | 3825 | 540 |
| 246 | 20240826 | 151600 | 1311437495 | 3825 | 3830 | 3830 | 3815 | 1367 |
| 247 | 20240826 | 151500 | 1306213820 | 3835 | 3835 | 3835 | 3835 | 0 |
| 248 | 20240826 | 151400 | 1306213820 | 3835 | 3835 | 3835 | 3835 | 0 |
| 249 | 20240826 | 151300 | 1306213820 | 3835 | 3835 | 3835 | 3835 | 10 |
| 250 | 20240826 | 151200 | 1306175470 | 3815 | 3820 | 3820 | 3815 | 400 |
| 251 | 20240826 | 151100 | 1304649460 | 3835 | 3830 | 3835 | 3830 | 500 |
| 252 | 20240826 | 151000 | 1302733040 | 3835 | 3830 | 3835 | 3830 | 691 |
| 253 | 20240826 | 150900 | 1300086505 | 3835 | 3835 | 3835 | 3835 | 50 |
| 254 | 20240826 | 150800 | 1299894755 | 3840 | 3820 | 3840 | 3810 | 1631 |
| 255 | 20240826 | 150700 | 1293668490 | 3845 | 3830 | 3845 | 3830 | 573 |
| 256 | 20240826 | 150600 | 1291473885 | 3830 | 3825 | 3830 | 3815 | 3501 |
| 257 | 20240826 | 150500 | 1278117495 | 3845 | 3845 | 3845 | 3845 | 0 |
| 258 | 20240826 | 150400 | 1278117495 | 3845 | 3830 | 3845 | 3830 | 1461 |
| 259 | 20240826 | 150300 | 1272514890 | 3830 | 3810 | 3830 | 3810 | 1263 |
| 260 | 20240826 | 150200 | 1267691120 | 3810 | 3825 | 3825 | 3810 | 1045 |
| 261 | 20240826 | 150100 | 1263709655 | 3815 | 3820 | 3830 | 3815 | 1387 |
| 262 | 20240826 | 150000 | 1258416525 | 3815 | 3815 | 3820 | 3810 | 1106 |
| 263 | 20240826 | 145900 | 1254197095 | 3815 | 3815 | 3815 | 3815 | 1121 |
| 264 | 20240826 | 145800 | 1249920480 | 3825 | 3825 | 3825 | 3815 | 1822 |
| 265 | 20240826 | 145700 | 1242967540 | 3820 | 3815 | 3830 | 3815 | 1112 |
| 266 | 20240826 | 145600 | 1238719675 | 3830 | 3825 | 3830 | 3820 | 579 |
| 267 | 20240826 | 145500 | 1236507695 | 3815 | 3815 | 3815 | 3815 | 1586 |
| 268 | 20240826 | 145400 | 1230457105 | 3815 | 3825 | 3825 | 3815 | 1473 |
| 269 | 20240826 | 145300 | 1224826300 | 3850 | 3820 | 3850 | 3820 | 3884 |
| 270 | 20240826 | 145200 | 1209978110 | 3820 | 3835 | 3835 | 3820 | 1776 |
| 271 | 20240826 | 145100 | 1203190595 | 3835 | 3835 | 3835 | 3835 | 473 |
| 272 | 20240826 | 145000 | 1201376640 | 3835 | 3850 | 3850 | 3835 | 317 |
| 273 | 20240826 | 144900 | 1200160900 | 3855 | 3855 | 3855 | 3855 | 3 |
| 274 | 20240826 | 144800 | 1200149335 | 3830 | 3820 | 3835 | 3815 | 1186 |
| 275 | 20240826 | 144700 | 1195615700 | 3820 | 3820 | 3820 | 3820 | 380 |
| 276 | 20240826 | 144600 | 1194164100 | 3820 | 3820 | 3820 | 3820 | 220 |
| 277 | 20240826 | 144500 | 1193323700 | 3825 | 3820 | 3825 | 3815 | 741 |
| 278 | 20240826 | 144400 | 1190494620 | 3820 | 3820 | 3820 | 3820 | 117 |
| 279 | 20240826 | 144300 | 1190047680 | 3825 | 3815 | 3825 | 3815 | 1139 |
| 280 | 20240826 | 144200 | 1185698270 | 3815 | 3820 | 3820 | 3815 | 1132 |
| 281 | 20240826 | 144100 | 1181375975 | 3820 | 3825 | 3825 | 3820 | 632 |
| 282 | 20240826 | 144000 | 1178960730 | 3820 | 3820 | 3830 | 3820 | 605 |
| 283 | 20240826 | 143900 | 1176648195 | 3825 | 3830 | 3835 | 3825 | 140 |
| 284 | 20240826 | 143800 | 1176112680 | 3825 | 3825 | 3830 | 3825 | 865 |
| 285 | 20240826 | 143700 | 1172802405 | 3820 | 3820 | 3820 | 3820 | 985 |
| 286 | 20240826 | 143600 | 1169039705 | 3825 | 3820 | 3825 | 3820 | 326 |
| 287 | 20240826 | 143500 | 1167794255 | 3825 | 3825 | 3825 | 3825 | 298 |
| 288 | 20240826 | 143400 | 1166654405 | 3825 | 3820 | 3825 | 3820 | 1716 |
| 289 | 20240826 | 143300 | 1160092660 | 3820 | 3820 | 3820 | 3820 | 298 |
| 290 | 20240826 | 143200 | 1158954300 | 3820 | 3820 | 3820 | 3820 | 0 |
| 291 | 20240826 | 143100 | 1158954300 | 3820 | 3825 | 3825 | 3820 | 490 |
| 292 | 20240826 | 143000 | 1157081945 | 3830 | 3830 | 3830 | 3830 | 0 |
| 293 | 20240826 | 142900 | 1157081945 | 3830 | 3825 | 3830 | 3820 | 755 |
| 294 | 20240826 | 142800 | 1154197185 | 3835 | 3820 | 3835 | 3820 | 1934 |
| 295 | 20240826 | 142700 | 1146802520 | 3825 | 3825 | 3825 | 3825 | 982 |
| 296 | 20240826 | 142600 | 1143046370 | 3825 | 3820 | 3825 | 3820 | 385 |
| 297 | 20240826 | 142500 | 1141573750 | 3825 | 3825 | 3825 | 3820 | 668 |
| 298 | 20240826 | 142400 | 1139020630 | 3830 | 3825 | 3830 | 3825 | 555 |
| 299 | 20240826 | 142300 | 1136897480 | 3825 | 3825 | 3825 | 3825 | 32 |
| 300 | 20240826 | 142200 | 1136775080 | 3825 | 3825 | 3825 | 3820 | 1580 |
| 301 | 20240826 | 142100 | 1130737730 | 3830 | 3830 | 3830 | 3830 | 0 |
| 302 | 20240826 | 142000 | 1130737730 | 3830 | 3825 | 3830 | 3825 | 2 |
| 303 | 20240826 | 141900 | 1130730075 | 3820 | 3825 | 3825 | 3820 | 1072 |
| 304 | 20240826 | 141800 | 1126632380 | 3825 | 3825 | 3825 | 3825 | 0 |
| 305 | 20240826 | 141700 | 1126632380 | 3825 | 3825 | 3825 | 3825 | 335 |
| 306 | 20240826 | 141600 | 1125351005 | 3825 | 3825 | 3825 | 3825 | 956 |
| 307 | 20240826 | 141500 | 1121694305 | 3825 | 3825 | 3825 | 3825 | 0 |
| 308 | 20240826 | 141400 | 1121694305 | 3825 | 3825 | 3830 | 3825 | 724 |
| 309 | 20240826 | 141300 | 1118924875 | 3825 | 3825 | 3825 | 3825 | 231 |
| 310 | 20240826 | 141200 | 1118041300 | 3825 | 3825 | 3825 | 3825 | 242 |
| 311 | 20240826 | 141100 | 1117115650 | 3825 | 3825 | 3825 | 3825 | 388 |
| 312 | 20240826 | 141000 | 1115631550 | 3825 | 3825 | 3825 | 3825 | 927 |
| 313 | 20240826 | 140900 | 1112085775 | 3825 | 3825 | 3825 | 3825 | 30 |
| 314 | 20240826 | 140800 | 1111971025 | 3825 | 3825 | 3830 | 3825 | 494 |
| 315 | 20240826 | 140700 | 1110080980 | 3820 | 3820 | 3820 | 3820 | 250 |
| 316 | 20240826 | 140600 | 1109125980 | 3830 | 3820 | 3830 | 3820 | 886 |
| 317 | 20240826 | 140500 | 1105738850 | 3820 | 3820 | 3820 | 3820 | 1389 |
| 318 | 20240826 | 140400 | 1100432870 | 3820 | 3825 | 3825 | 3820 | 589 |
| 319 | 20240826 | 140300 | 1098180445 | 3830 | 3830 | 3830 | 3830 | 418 |
| 320 | 20240826 | 140200 | 1096579505 | 3830 | 3835 | 3835 | 3830 | 1172 |
| 321 | 20240826 | 140100 | 1092086825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 322 | 20240826 | 140000 | 1092086825 | 3835 | 3835 | 3835 | 3835 | 914 |
| 323 | 20240826 | 135900 | 1088581635 | 3835 | 3840 | 3855 | 3835 | 633 |
| 324 | 20240826 | 135800 | 1086152820 | 3840 | 3845 | 3855 | 3840 | 282 |
| 325 | 20240826 | 135700 | 1085069630 | 3840 | 3840 | 3840 | 3840 | 324 |
| 326 | 20240826 | 135600 | 1083825470 | 3835 | 3840 | 3845 | 3835 | 1659 |
| 327 | 20240826 | 135500 | 1077453735 | 3840 | 3840 | 3845 | 3840 | 1363 |
| 328 | 20240826 | 135400 | 1072214325 | 3840 | 3845 | 3845 | 3840 | 791 |
| 329 | 20240826 | 135300 | 1069174375 | 3845 | 3840 | 3870 | 3840 | 903 |
| 330 | 20240826 | 135200 | 1065704690 | 3845 | 3835 | 3845 | 3835 | 2 |
| 331 | 20240826 | 135100 | 1065697010 | 3840 | 3840 | 3840 | 3840 | 681 |
| 332 | 20240826 | 135000 | 1063081970 | 3845 | 3845 | 3845 | 3845 | 1 |
| 333 | 20240826 | 134900 | 1063078125 | 3840 | 3840 | 3845 | 3840 | 546 |
| 334 | 20240826 | 134800 | 1060981480 | 3840 | 3840 | 3840 | 3835 | 391 |
| 335 | 20240826 | 134700 | 1059480735 | 3840 | 3835 | 3845 | 3835 | 1272 |
| 336 | 20240826 | 134600 | 1054597955 | 3840 | 3840 | 3840 | 3840 | 0 |
| 337 | 20240826 | 134500 | 1054597955 | 3840 | 3840 | 3845 | 3840 | 551 |
| 338 | 20240826 | 134400 | 1052482105 | 3850 | 3845 | 3860 | 3845 | 3064 |
| 339 | 20240826 | 134300 | 1040659090 | 3860 | 3845 | 3860 | 3845 | 263 |
| 340 | 20240826 | 134200 | 1039643925 | 3845 | 3840 | 3860 | 3835 | 994 |
| 341 | 20240826 | 134100 | 1035829055 | 3835 | 3835 | 3835 | 3835 | 350 |
| 342 | 20240826 | 134000 | 1034486805 | 3860 | 3840 | 3860 | 3840 | 15 |
| 343 | 20240826 | 133900 | 1034428965 | 3835 | 3835 | 3835 | 3835 | 701 |
| 344 | 20240826 | 133800 | 1031740630 | 3840 | 3840 | 3840 | 3840 | 32 |
| 345 | 20240826 | 133700 | 1031617750 | 3840 | 3840 | 3840 | 3835 | 1442 |
| 346 | 20240826 | 133600 | 1026087505 | 3835 | 3840 | 3845 | 3835 | 331 |
| 347 | 20240826 | 133500 | 1024817145 | 3845 | 3850 | 3850 | 3845 | 1757 |
| 348 | 20240826 | 133400 | 1018052755 | 3850 | 3850 | 3850 | 3850 | 91 |
| 349 | 20240826 | 133300 | 1017702405 | 3850 | 3850 | 3850 | 3850 | 1326 |
| 350 | 20240826 | 133200 | 1012597305 | 3850 | 3845 | 3850 | 3845 | 360 |
| 351 | 20240826 | 133100 | 1011213100 | 3845 | 3840 | 3845 | 3840 | 1324 |
| 352 | 20240826 | 133000 | 1006124290 | 3845 | 3840 | 3845 | 3840 | 547 |
| 353 | 20240826 | 132900 | 1004023805 | 3845 | 3845 | 3845 | 3845 | 1 |
| 354 | 20240826 | 132800 | 1004019960 | 3840 | 3840 | 3840 | 3835 | 816 |
| 355 | 20240826 | 132700 | 1000887210 | 3845 | 3845 | 3845 | 3845 | 1 |
| 356 | 20240826 | 132600 | 1000883365 | 3835 | 3830 | 3840 | 3830 | 1040 |
| 357 | 20240826 | 132500 | 996896120 | 3835 | 3830 | 3835 | 3830 | 722 |
| 358 | 20240826 | 132400 | 994130835 | 3830 | 3830 | 3830 | 3830 | 0 |
| 359 | 20240826 | 132300 | 994130835 | 3830 | 3830 | 3830 | 3830 | 1057 |
| 360 | 20240826 | 132200 | 990082525 | 3830 | 3825 | 3830 | 3825 | 777 |
| 361 | 20240826 | 132100 | 987110015 | 3825 | 3835 | 3835 | 3825 | 32 |
| 362 | 20240826 | 132000 | 986987315 | 3830 | 3830 | 3830 | 3830 | 1 |
| 363 | 20240826 | 131900 | 986983485 | 3835 | 3825 | 3835 | 3825 | 627 |
| 364 | 20240826 | 131800 | 984585185 | 3825 | 3825 | 3825 | 3825 | 345 |
| 365 | 20240826 | 131700 | 983265560 | 3820 | 3820 | 3820 | 3820 | 0 |
| 366 | 20240826 | 131600 | 983265560 | 3820 | 3825 | 3825 | 3820 | 685 |
| 367 | 20240826 | 131500 | 980647615 | 3825 | 3820 | 3825 | 3820 | 1107 |
| 368 | 20240826 | 131400 | 976416090 | 3820 | 3820 | 3820 | 3820 | 63 |
| 369 | 20240826 | 131300 | 976175430 | 3820 | 3825 | 3825 | 3820 | 1174 |
| 370 | 20240826 | 131200 | 971689115 | 3825 | 3825 | 3825 | 3825 | 20 |
| 371 | 20240826 | 131100 | 971612615 | 3825 | 3825 | 3825 | 3825 | 542 |
| 372 | 20240826 | 131000 | 969539465 | 3825 | 3825 | 3825 | 3825 | 386 |
| 373 | 20240826 | 130900 | 968063015 | 3830 | 3830 | 3830 | 3825 | 540 |
| 374 | 20240826 | 130800 | 965996495 | 3825 | 3830 | 3830 | 3825 | 502 |
| 375 | 20240826 | 130700 | 964075090 | 3830 | 3815 | 3840 | 3815 | 3137 |
| 376 | 20240826 | 130600 | 952067630 | 3815 | 3815 | 3815 | 3815 | 0 |
| 377 | 20240826 | 130500 | 952067630 | 3815 | 3815 | 3815 | 3810 | 675 |
| 378 | 20240826 | 130400 | 949493195 | 3815 | 3815 | 3815 | 3815 | 0 |
| 379 | 20240826 | 130300 | 949493195 | 3815 | 3815 | 3815 | 3815 | 826 |
| 380 | 20240826 | 130200 | 946342005 | 3810 | 3815 | 3815 | 3810 | 392 |
| 381 | 20240826 | 130100 | 944848470 | 3815 | 3815 | 3815 | 3815 | 305 |
| 382 | 20240826 | 130000 | 943684895 | 3815 | 3815 | 3815 | 3815 | 26 |
| 383 | 20240826 | 125900 | 943585705 | 3815 | 3815 | 3815 | 3805 | 1807 |
| 384 | 20240826 | 125800 | 936698600 | 3810 | 3810 | 3820 | 3800 | 18587 |
| 385 | 20240826 | 125700 | 866025345 | 3815 | 3815 | 3820 | 3810 | 2366 |
| 386 | 20240826 | 125600 | 857007880 | 3815 | 3820 | 3820 | 3815 | 348 |
| 387 | 20240826 | 125500 | 855679210 | 3820 | 3820 | 3825 | 3820 | 856 |
| 388 | 20240826 | 125400 | 852409285 | 3820 | 3810 | 3820 | 3810 | 995 |
| 389 | 20240826 | 125300 | 848616275 | 3815 | 3815 | 3815 | 3815 | 3 |
| 390 | 20240826 | 125200 | 848604830 | 3815 | 3815 | 3815 | 3815 | 552 |
| 391 | 20240826 | 125100 | 846498950 | 3820 | 3820 | 3820 | 3820 | 107 |
| 392 | 20240826 | 125000 | 846090210 | 3820 | 3830 | 3830 | 3820 | 130 |
| 393 | 20240826 | 124900 | 845593570 | 3825 | 3825 | 3825 | 3825 | 0 |
| 394 | 20240826 | 124800 | 845593570 | 3825 | 3825 | 3825 | 3825 | 875 |
| 395 | 20240826 | 124700 | 842246695 | 3820 | 3830 | 3845 | 3820 | 968 |
| 396 | 20240826 | 124600 | 838540075 | 3820 | 3820 | 3820 | 3820 | 1302 |
| 397 | 20240826 | 124500 | 833566435 | 3815 | 3810 | 3815 | 3810 | 627 |
| 398 | 20240826 | 124400 | 831177555 | 3825 | 3830 | 3840 | 3805 | 3957 |
| 399 | 20240826 | 124300 | 816087090 | 3820 | 3820 | 3820 | 3820 | 110 |
| 400 | 20240826 | 124200 | 815666890 | 3820 | 3815 | 3820 | 3815 | 716 |
| 401 | 20240826 | 124100 | 812933720 | 3815 | 3815 | 3815 | 3815 | 100 |
| 402 | 20240826 | 124000 | 812552220 | 3820 | 3815 | 3820 | 3815 | 1762 |
| 403 | 20240826 | 123900 | 805824835 | 3820 | 3815 | 3820 | 3815 | 390 |
| 404 | 20240826 | 123800 | 804336970 | 3820 | 3825 | 3825 | 3815 | 870 |
| 405 | 20240826 | 123700 | 801013425 | 3825 | 3825 | 3825 | 3825 | 2 |
| 406 | 20240826 | 123600 | 801005775 | 3825 | 3820 | 3825 | 3815 | 1129 |
| 407 | 20240826 | 123500 | 796690000 | 3820 | 3820 | 3825 | 3820 | 2515 |
| 408 | 20240826 | 123400 | 787075990 | 3820 | 3825 | 3825 | 3820 | 478 |
| 409 | 20240826 | 123300 | 785250000 | 3825 | 3825 | 3830 | 3825 | 1386 |
| 410 | 20240826 | 123200 | 779948540 | 3825 | 3830 | 3830 | 3825 | 460 |
| 411 | 20240826 | 123100 | 778188125 | 3840 | 3840 | 3840 | 3840 | 0 |
| 412 | 20240826 | 123000 | 778188125 | 3840 | 3830 | 3840 | 3830 | 391 |
| 413 | 20240826 | 122900 | 776690575 | 3840 | 3835 | 3840 | 3830 | 601 |
| 414 | 20240826 | 122800 | 774388700 | 3835 | 3835 | 3835 | 3835 | 3 |
| 415 | 20240826 | 122700 | 774377195 | 3825 | 3825 | 3830 | 3825 | 1568 |
| 416 | 20240826 | 122600 | 768378370 | 3830 | 3830 | 3830 | 3830 | 763 |
| 417 | 20240826 | 122500 | 765456080 | 3830 | 3830 | 3830 | 3830 | 514 |
| 418 | 20240826 | 122400 | 763487460 | 3830 | 3835 | 3835 | 3830 | 573 |
| 419 | 20240826 | 122300 | 761291965 | 3835 | 3835 | 3835 | 3835 | 2023 |
| 420 | 20240826 | 122200 | 753533760 | 3840 | 3835 | 3840 | 3835 | 438 |
| 421 | 20240826 | 122100 | 751853780 | 3835 | 3835 | 3835 | 3835 | 756 |
| 422 | 20240826 | 122000 | 748954520 | 3840 | 3840 | 3840 | 3840 | 36 |
| 423 | 20240826 | 121900 | 748816280 | 3840 | 3840 | 3840 | 3840 | 709 |
| 424 | 20240826 | 121800 | 746093720 | 3845 | 3845 | 3845 | 3845 | 11 |
| 425 | 20240826 | 121700 | 746051425 | 3840 | 3850 | 3850 | 3840 | 2399 |
| 426 | 20240826 | 121600 | 736831265 | 3850 | 3850 | 3855 | 3850 | 516 |
| 427 | 20240826 | 121500 | 734844645 | 3860 | 3845 | 3860 | 3845 | 211 |
| 428 | 20240826 | 121400 | 734032390 | 3850 | 3840 | 3850 | 3840 | 9 |
| 429 | 20240826 | 121300 | 733997790 | 3845 | 3855 | 3855 | 3845 | 1265 |
| 430 | 20240826 | 121200 | 729133820 | 3855 | 3845 | 3855 | 3845 | 13 |
| 431 | 20240826 | 121100 | 729083795 | 3860 | 3860 | 3860 | 3850 | 516 |
| 432 | 20240826 | 121000 | 727097035 | 3845 | 3845 | 3845 | 3840 | 1946 |
| 433 | 20240826 | 120900 | 719619325 | 3845 | 3845 | 3845 | 3845 | 4 |
| 434 | 20240826 | 120800 | 719603945 | 3840 | 3840 | 3840 | 3840 | 335 |
| 435 | 20240826 | 120700 | 718317545 | 3845 | 3850 | 3850 | 3845 | 714 |
| 436 | 20240826 | 120600 | 715569130 | 3845 | 3845 | 3845 | 3845 | 946 |
| 437 | 20240826 | 120500 | 711931760 | 3855 | 3855 | 3855 | 3855 | 18 |
| 438 | 20240826 | 120400 | 711862370 | 3850 | 3850 | 3850 | 3850 | 390 |
| 439 | 20240826 | 120300 | 710360870 | 3860 | 3850 | 3860 | 3850 | 271 |
| 440 | 20240826 | 120200 | 709316405 | 3845 | 3840 | 3850 | 3840 | 823 |
| 441 | 20240826 | 120100 | 706152165 | 3840 | 3850 | 3850 | 3840 | 449 |
| 442 | 20240826 | 120000 | 704426005 | 3850 | 3855 | 3855 | 3850 | 28 |
| 443 | 20240826 | 115900 | 704318200 | 3845 | 3840 | 3855 | 3840 | 1177 |
| 444 | 20240826 | 115800 | 699794565 | 3845 | 3850 | 3855 | 3845 | 401 |
| 445 | 20240826 | 115700 | 698252395 | 3850 | 3845 | 3850 | 3840 | 1482 |
| 446 | 20240826 | 115600 | 692554135 | 3840 | 3840 | 3840 | 3840 | 720 |
| 447 | 20240826 | 115500 | 689789335 | 3845 | 3845 | 3845 | 3845 | 4 |
| 448 | 20240826 | 115400 | 689773955 | 3845 | 3850 | 3850 | 3845 | 247 |
| 449 | 20240826 | 115300 | 688823740 | 3850 | 3845 | 3850 | 3845 | 851 |
| 450 | 20240826 | 115200 | 685551030 | 3845 | 3845 | 3845 | 3845 | 1251 |
| 451 | 20240826 | 115100 | 680740935 | 3845 | 3845 | 3845 | 3845 | 546 |
| 452 | 20240826 | 115000 | 678641565 | 3845 | 3845 | 3845 | 3845 | 387 |
| 453 | 20240826 | 114900 | 677153550 | 3850 | 3850 | 3850 | 3850 | 200 |
| 454 | 20240826 | 114800 | 676383550 | 3855 | 3855 | 3855 | 3855 | 1 |
| 455 | 20240826 | 114700 | 676379695 | 3845 | 3860 | 3860 | 3845 | 395 |
| 456 | 20240826 | 114600 | 674860875 | 3845 | 3845 | 3845 | 3845 | 1570 |
| 457 | 20240826 | 114500 | 668824225 | 3840 | 3840 | 3840 | 3840 | 319 |
| 458 | 20240826 | 114400 | 667599265 | 3840 | 3840 | 3840 | 3840 | 386 |
| 459 | 20240826 | 114300 | 666117025 | 3840 | 3840 | 3840 | 3840 | 52 |
| 460 | 20240826 | 114200 | 665917345 | 3840 | 3840 | 3840 | 3840 | 0 |
| 461 | 20240826 | 114100 | 665917345 | 3840 | 3840 | 3840 | 3840 | 690 |
| 462 | 20240826 | 114000 | 663267745 | 3840 | 3840 | 3840 | 3840 | 112 |
| 463 | 20240826 | 113900 | 662837665 | 3840 | 3840 | 3840 | 3835 | 967 |
| 464 | 20240826 | 113800 | 659127345 | 3855 | 3850 | 3855 | 3840 | 10860 |
| 465 | 20240826 | 113700 | 617365400 | 3855 | 3855 | 3855 | 3855 | 113 |
| 466 | 20240826 | 113600 | 616929785 | 3855 | 3855 | 3855 | 3850 | 288 |
| 467 | 20240826 | 113500 | 615820235 | 3860 | 3855 | 3860 | 3855 | 821 |
| 468 | 20240826 | 113400 | 612654220 | 3860 | 3855 | 3860 | 3855 | 1439 |
| 469 | 20240826 | 113300 | 607106870 | 3850 | 3860 | 3860 | 3850 | 1412 |
| 470 | 20240826 | 113200 | 601669145 | 3865 | 3870 | 3870 | 3865 | 1953 |
| 471 | 20240826 | 113100 | 594119125 | 3885 | 3885 | 3885 | 3885 | 0 |
| 472 | 20240826 | 113000 | 594119125 | 3885 | 3865 | 3885 | 3865 | 1926 |
| 473 | 20240826 | 112900 | 586667695 | 3865 | 3865 | 3865 | 3865 | 19 |
| 474 | 20240826 | 112800 | 586594260 | 3865 | 3860 | 3865 | 3860 | 80 |
| 475 | 20240826 | 112700 | 586285430 | 3860 | 3850 | 3860 | 3850 | 1033 |
| 476 | 20240826 | 112600 | 582304810 | 3855 | 3855 | 3855 | 3855 | 0 |
| 477 | 20240826 | 112500 | 582304810 | 3855 | 3855 | 3855 | 3850 | 973 |
| 478 | 20240826 | 112400 | 578553940 | 3855 | 3860 | 3860 | 3855 | 898 |
| 479 | 20240826 | 112300 | 575090705 | 3860 | 3860 | 3860 | 3860 | 1402 |
| 480 | 20240826 | 112200 | 569678985 | 3860 | 3860 | 3860 | 3860 | 44 |
| 481 | 20240826 | 112100 | 569509145 | 3860 | 3865 | 3865 | 3860 | 391 |
| 482 | 20240826 | 112000 | 567999880 | 3865 | 3865 | 3865 | 3865 | 32 |
| 483 | 20240826 | 111900 | 567876200 | 3865 | 3865 | 3865 | 3865 | 574 |
| 484 | 20240826 | 111800 | 565657690 | 3865 | 3875 | 3875 | 3865 | 4769 |
| 485 | 20240826 | 111700 | 547218575 | 3870 | 3870 | 3870 | 3870 | 0 |
| 486 | 20240826 | 111600 | 547218575 | 3870 | 3870 | 3870 | 3870 | 944 |
| 487 | 20240826 | 111500 | 543565295 | 3875 | 3875 | 3875 | 3875 | 375 |
| 488 | 20240826 | 111400 | 542112170 | 3875 | 3875 | 3875 | 3875 | 321 |
| 489 | 20240826 | 111300 | 540868295 | 3875 | 3880 | 3880 | 3875 | 459 |
| 490 | 20240826 | 111200 | 539089320 | 3880 | 3880 | 3880 | 3880 | 588 |
| 491 | 20240826 | 111100 | 536807880 | 3875 | 3875 | 3875 | 3875 | 335 |
| 492 | 20240826 | 111000 | 535509755 | 3875 | 3875 | 3875 | 3875 | 389 |
| 493 | 20240826 | 110900 | 534002380 | 3880 | 3875 | 3880 | 3875 | 43 |
| 494 | 20240826 | 110800 | 533835735 | 3885 | 3880 | 3885 | 3880 | 67 |
| 495 | 20240826 | 110700 | 533575725 | 3870 | 3875 | 3875 | 3870 | 741 |
| 496 | 20240826 | 110600 | 530706295 | 3875 | 3875 | 3875 | 3875 | 1318 |
| 497 | 20240826 | 110500 | 525599045 | 3870 | 3875 | 3880 | 3870 | 786 |
| 498 | 20240826 | 110400 | 522556880 | 3880 | 3885 | 3885 | 3880 | 648 |
| 499 | 20240826 | 110300 | 520042620 | 3885 | 3890 | 3890 | 3885 | 1709 |
| 500 | 20240826 | 110200 | 513399720 | 3895 | 3870 | 3895 | 3870 | 1542 |
| 501 | 20240826 | 110100 | 507415880 | 3870 | 3865 | 3870 | 3865 | 2619 |
| 502 | 20240826 | 110000 | 497280395 | 3865 | 3865 | 3870 | 3865 | 404 |
| 503 | 20240826 | 105900 | 495718915 | 3865 | 3865 | 3870 | 3865 | 401 |
| 504 | 20240826 | 105800 | 494168925 | 3870 | 3870 | 3870 | 3870 | 359 |
| 505 | 20240826 | 105700 | 492779595 | 3875 | 3875 | 3875 | 3875 | 982 |
| 506 | 20240826 | 105600 | 488974345 | 3875 | 3875 | 3875 | 3875 | 0 |
| 507 | 20240826 | 105500 | 488974345 | 3875 | 3875 | 3885 | 3875 | 809 |
| 508 | 20240826 | 105400 | 485837170 | 3875 | 3875 | 3875 | 3875 | 39 |
| 509 | 20240826 | 105300 | 485686045 | 3870 | 3875 | 3875 | 3870 | 1380 |
| 510 | 20240826 | 105200 | 480344635 | 3880 | 3880 | 3880 | 3880 | 259 |
| 511 | 20240826 | 105100 | 479339715 | 3880 | 3885 | 3885 | 3880 | 778 |
| 512 | 20240826 | 105000 | 476318575 | 3880 | 3880 | 3890 | 3880 | 517 |
| 513 | 20240826 | 104900 | 474311815 | 3895 | 3895 | 3900 | 3895 | 1205 |
| 514 | 20240826 | 104800 | 469618335 | 3900 | 3880 | 3900 | 3880 | 1350 |
| 515 | 20240826 | 104700 | 464373590 | 3875 | 3875 | 3875 | 3875 | 904 |
| 516 | 20240826 | 104600 | 460870590 | 3870 | 3885 | 3885 | 3870 | 500 |
| 517 | 20240826 | 104500 | 458931970 | 3890 | 3875 | 3890 | 3875 | 1607 |
| 518 | 20240826 | 104400 | 452701335 | 3875 | 3880 | 3880 | 3875 | 2139 |
| 519 | 20240826 | 104300 | 444409620 | 3885 | 3885 | 3885 | 3885 | 7 |
| 520 | 20240826 | 104200 | 444382425 | 3890 | 3890 | 3890 | 3890 | 10 |
| 521 | 20240826 | 104100 | 444343525 | 3880 | 3880 | 3880 | 3880 | 978 |
| 522 | 20240826 | 104000 | 440548885 | 3880 | 3890 | 3895 | 3880 | 7046 |
| 523 | 20240826 | 103900 | 413160525 | 3890 | 3890 | 3890 | 3885 | 1118 |
| 524 | 20240826 | 103800 | 408816435 | 3895 | 3905 | 3905 | 3890 | 703 |
| 525 | 20240826 | 103700 | 406079630 | 3905 | 3910 | 3910 | 3905 | 3383 |
| 526 | 20240826 | 103600 | 392858860 | 3900 | 3905 | 3905 | 3900 | 7534 |
| 527 | 20240826 | 103500 | 363455290 | 3905 | 3915 | 3915 | 3905 | 257 |
| 528 | 20240826 | 103400 | 362451085 | 3920 | 3920 | 3920 | 3920 | 1 |
| 529 | 20240826 | 103300 | 362447165 | 3920 | 3905 | 3920 | 3905 | 58 |
| 530 | 20240826 | 103200 | 362220655 | 3905 | 3910 | 3910 | 3905 | 4339 |
| 531 | 20240826 | 103100 | 345257115 | 3925 | 3925 | 3925 | 3925 | 0 |
| 532 | 20240826 | 103000 | 345257115 | 3925 | 3910 | 3925 | 3910 | 1990 |
| 533 | 20240826 | 102900 | 337468195 | 3915 | 3920 | 3920 | 3915 | 2131 |
| 534 | 20240826 | 102800 | 329116530 | 3915 | 3915 | 3915 | 3915 | 1211 |
| 535 | 20240826 | 102700 | 324375465 | 3915 | 3910 | 3915 | 3910 | 496 |
| 536 | 20240826 | 102600 | 322436095 | 3915 | 3910 | 3915 | 3910 | 290 |
| 537 | 20240826 | 102500 | 321300760 | 3915 | 3915 | 3915 | 3915 | 401 |
| 538 | 20240826 | 102400 | 319730845 | 3915 | 3920 | 3920 | 3915 | 2646 |
| 539 | 20240826 | 102300 | 309371750 | 3920 | 3925 | 3925 | 3920 | 1317 |
| 540 | 20240826 | 102200 | 304206155 | 3925 | 3925 | 3925 | 3925 | 0 |
| 541 | 20240826 | 102100 | 304206155 | 3925 | 3930 | 3930 | 3925 | 890 |
| 542 | 20240826 | 102000 | 300712900 | 3930 | 3925 | 3930 | 3925 | 573 |
| 543 | 20240826 | 101900 | 298463865 | 3925 | 3925 | 3925 | 3925 | 375 |
| 544 | 20240826 | 101800 | 296991990 | 3925 | 3935 | 3935 | 3925 | 3755 |
| 545 | 20240826 | 101700 | 282235525 | 3935 | 3940 | 3940 | 3935 | 759 |
| 546 | 20240826 | 101600 | 279248605 | 3940 | 3940 | 3940 | 3940 | 2 |
| 547 | 20240826 | 101500 | 279240725 | 3940 | 3940 | 3940 | 3930 | 1100 |
| 548 | 20240826 | 101400 | 274915115 | 3935 | 3935 | 3935 | 3935 | 0 |
| 549 | 20240826 | 101300 | 274915115 | 3935 | 3935 | 3935 | 3935 | 339 |
| 550 | 20240826 | 101200 | 273581150 | 3935 | 3935 | 3935 | 3935 | 5 |
| 551 | 20240826 | 101100 | 273561475 | 3935 | 3935 | 3935 | 3935 | 0 |
| 552 | 20240826 | 101000 | 273561475 | 3935 | 3935 | 3935 | 3935 | 4 |
| 553 | 20240826 | 100900 | 273545735 | 3940 | 3940 | 3940 | 3940 | 1134 |
| 554 | 20240826 | 100800 | 269077775 | 3945 | 3950 | 3950 | 3945 | 1559 |
| 555 | 20240826 | 100700 | 262925940 | 3960 | 3960 | 3960 | 3960 | 0 |
| 556 | 20240826 | 100600 | 262925940 | 3960 | 3960 | 3960 | 3960 | 3 |
| 557 | 20240826 | 100500 | 262914060 | 3955 | 3955 | 3955 | 3955 | 0 |
| 558 | 20240826 | 100400 | 262914060 | 3955 | 3955 | 3955 | 3955 | 179 |
| 559 | 20240826 | 100300 | 262206115 | 3950 | 3950 | 3950 | 3950 | 20 |
| 560 | 20240826 | 100200 | 262127115 | 3960 | 3960 | 3960 | 3960 | 0 |
| 561 | 20240826 | 100100 | 262127115 | 3960 | 3960 | 3960 | 3960 | 0 |
| 562 | 20240826 | 100000 | 262127115 | 3960 | 3960 | 3960 | 3950 | 31 |
| 563 | 20240826 | 095900 | 262004455 | 3945 | 3945 | 3945 | 3945 | 1 |
| 564 | 20240826 | 095800 | 262000510 | 3955 | 3960 | 3960 | 3955 | 203 |
| 565 | 20240826 | 095700 | 261197145 | 3960 | 3970 | 3970 | 3960 | 522 |
| 566 | 20240826 | 095600 | 259129925 | 3975 | 3975 | 3975 | 3975 | 3 |
| 567 | 20240826 | 095500 | 259118000 | 3975 | 3975 | 3975 | 3975 | 1 |
| 568 | 20240826 | 095400 | 259114025 | 3965 | 3965 | 3965 | 3965 | 474 |
| 569 | 20240826 | 095300 | 257234615 | 3975 | 3975 | 3975 | 3975 | 0 |
| 570 | 20240826 | 095200 | 257234615 | 3975 | 3970 | 3975 | 3970 | 994 |
| 571 | 20240826 | 095100 | 253285240 | 3970 | 3970 | 3970 | 3970 | 12 |
| 572 | 20240826 | 095000 | 253237600 | 3970 | 3970 | 3970 | 3970 | 5 |
| 573 | 20240826 | 094900 | 253217750 | 3965 | 3975 | 3975 | 3960 | 243 |
| 574 | 20240826 | 094800 | 252254075 | 3960 | 3960 | 3960 | 3960 | 1044 |
| 575 | 20240826 | 094700 | 248119835 | 3955 | 3955 | 3955 | 3955 | 0 |
| 576 | 20240826 | 094600 | 248119835 | 3955 | 3955 | 3955 | 3955 | 123 |
| 577 | 20240826 | 094500 | 247633370 | 3960 | 3960 | 3960 | 3960 | 0 |
| 578 | 20240826 | 094400 | 247633370 | 3960 | 3960 | 3960 | 3960 | 0 |
| 579 | 20240826 | 094300 | 247633370 | 3960 | 3960 | 3960 | 3960 | 0 |
| 580 | 20240826 | 094200 | 247633370 | 3960 | 3960 | 3960 | 3960 | 1 |
| 581 | 20240826 | 094100 | 247629410 | 3960 | 3960 | 3960 | 3960 | 20 |
| 582 | 20240826 | 094000 | 247550210 | 3975 | 3975 | 3975 | 3975 | 0 |
| 583 | 20240826 | 093900 | 247550210 | 3975 | 3975 | 3975 | 3975 | 1 |
| 584 | 20240826 | 093800 | 247546235 | 3955 | 3955 | 3955 | 3955 | 0 |
| 585 | 20240826 | 093700 | 247546235 | 3955 | 3940 | 3955 | 3940 | 426 |
| 586 | 20240826 | 093600 | 245866670 | 3925 | 3925 | 3925 | 3925 | 0 |
| 587 | 20240826 | 093500 | 245866670 | 3925 | 3930 | 3930 | 3925 | 100 |
| 588 | 20240826 | 093400 | 245474115 | 3945 | 3945 | 3945 | 3945 | 0 |
| 589 | 20240826 | 093300 | 245474115 | 3945 | 3940 | 3945 | 3935 | 3437 |
| 590 | 20240826 | 093200 | 231921815 | 3935 | 3935 | 3935 | 3935 | 400 |
| 591 | 20240826 | 093100 | 230347815 | 3925 | 3930 | 3930 | 3925 | 2760 |
| 592 | 20240826 | 093000 | 219511015 | 3920 | 3915 | 3920 | 3915 | 779 |
| 593 | 20240826 | 092900 | 216458860 | 3920 | 3925 | 3925 | 3920 | 353 |
| 594 | 20240826 | 092800 | 215074995 | 3920 | 3920 | 3920 | 3920 | 954 |
| 595 | 20240826 | 092700 | 211335315 | 3910 | 3925 | 3925 | 3910 | 201 |
| 596 | 20240826 | 092600 | 210549335 | 3915 | 3915 | 3915 | 3915 | 0 |
| 597 | 20240826 | 092500 | 210549335 | 3915 | 3920 | 3920 | 3915 | 1652 |
| 598 | 20240826 | 092400 | 204080750 | 3920 | 3920 | 3920 | 3920 | 152 |
| 599 | 20240826 | 092300 | 203484910 | 3920 | 3945 | 3945 | 3920 | 7949 |
| 600 | 20240826 | 092200 | 172188095 | 3945 | 3955 | 3955 | 3945 | 1630 |
| 601 | 20240826 | 092100 | 165751075 | 3955 | 3960 | 3960 | 3955 | 365 |
| 602 | 20240826 | 092000 | 164307000 | 3960 | 3950 | 3960 | 3945 | 951 |
| 603 | 20240826 | 091900 | 160547125 | 3955 | 3950 | 3965 | 3950 | 1125 |
| 604 | 20240826 | 091800 | 156094250 | 3955 | 3955 | 3955 | 3950 | 3104 |
| 605 | 20240826 | 091700 | 143819190 | 3960 | 3975 | 3975 | 3960 | 1764 |
| 606 | 20240826 | 091600 | 136818915 | 3970 | 3985 | 3985 | 3970 | 335 |
| 607 | 20240826 | 091500 | 135486940 | 3985 | 3985 | 3985 | 3985 | 0 |
| 608 | 20240826 | 091400 | 135486940 | 3985 | 3985 | 3985 | 3985 | 0 |
| 609 | 20240826 | 091300 | 135486940 | 3985 | 3990 | 3990 | 3980 | 421 |
| 610 | 20240826 | 091200 | 133807170 | 3985 | 3970 | 3985 | 3965 | 4877 |
| 611 | 20240826 | 091100 | 114380515 | 3975 | 3985 | 3985 | 3975 | 738 |
| 612 | 20240826 | 091000 | 111443520 | 4000 | 4005 | 4005 | 4000 | 623 |
| 613 | 20240826 | 090900 | 108950590 | 4020 | 3970 | 4020 | 3970 | 2807 |
| 614 | 20240826 | 090800 | 97727955 | 3970 | 3955 | 3970 | 3955 | 848 |
| 615 | 20240826 | 090700 | 94367395 | 3965 | 3975 | 3985 | 3965 | 2381 |
| 616 | 20240826 | 090600 | 84899785 | 3975 | 3920 | 3975 | 3920 | 3812 |
| 617 | 20240826 | 090500 | 69841420 | 3925 | 3935 | 3935 | 3925 | 2920 |
| 618 | 20240826 | 090400 | 58361425 | 3935 | 3965 | 3965 | 3935 | 279 |
| 619 | 20240826 | 090300 | 57263260 | 3965 | 3970 | 3970 | 3910 | 5989 |
| 620 | 20240826 | 090200 | 33611010 | 3965 | 3965 | 3970 | 3965 | 1081 |
| 621 | 20240826 | 090100 | 29323965 | 3965 | 3975 | 3975 | 3915 | 3873 |
| 622 | 20240826 | 090000 | 14043350 | 3990 | 3945 | 3990 | 3945 | 3247 |