29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 190100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 3675 |
| 3 | 20240822 | 190000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20240822 | 185900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20240822 | 185800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20240822 | 185700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20240822 | 185600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20240822 | 185500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20240822 | 185400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20240822 | 185300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20240822 | 185200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20240822 | 185100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20240822 | 185000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20240822 | 184900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20240822 | 184800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20240822 | 184700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20240822 | 184600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20240822 | 184500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20240822 | 184400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20240822 | 184300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20240822 | 184200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20240822 | 184100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20240822 | 184000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20240822 | 183900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20240822 | 183800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20240822 | 183700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20240822 | 183600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20240822 | 183500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20240822 | 183400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20240822 | 183300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20240822 | 183200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20240822 | 183100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 3675 |
| 33 | 20240822 | 183000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20240822 | 182900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20240822 | 182800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20240822 | 182700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20240822 | 182600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20240822 | 182500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20240822 | 182400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20240822 | 182300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20240822 | 182200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20240822 | 182100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20240822 | 182000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20240822 | 181900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20240822 | 181800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20240822 | 181700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20240822 | 181600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20240822 | 181500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20240822 | 181400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20240822 | 181300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20240822 | 181200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20240822 | 181100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20240822 | 181000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20240822 | 180900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20240822 | 180800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20240822 | 180700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20240822 | 180600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20240822 | 180500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20240822 | 180400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20240822 | 180300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20240822 | 180200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20240822 | 180100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 3675 |
| 63 | 20240822 | 180000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20240822 | 175900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20240822 | 175800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20240822 | 175700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20240822 | 175600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20240822 | 175500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20240822 | 175400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20240822 | 175300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20240822 | 175200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20240822 | 175100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20240822 | 175000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20240822 | 174900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20240822 | 174800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20240822 | 174700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20240822 | 174600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20240822 | 174500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20240822 | 174400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20240822 | 174300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20240822 | 174200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20240822 | 174100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20240822 | 174000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20240822 | 173900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20240822 | 173800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20240822 | 173700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20240822 | 173600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20240822 | 173500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20240822 | 173400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20240822 | 173300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20240822 | 173200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20240822 | 173100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 3675 |
| 93 | 20240822 | 173000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20240822 | 172900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20240822 | 172800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20240822 | 172700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20240822 | 172600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20240822 | 172500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20240822 | 172400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20240822 | 172300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20240822 | 172200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20240822 | 172100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20240822 | 172000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20240822 | 171900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20240822 | 171800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20240822 | 171700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20240822 | 171600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20240822 | 171500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20240822 | 171400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20240822 | 171300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20240822 | 171200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20240822 | 171100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20240822 | 171000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20240822 | 170900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20240822 | 170800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20240822 | 170700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20240822 | 170600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20240822 | 170500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20240822 | 170400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20240822 | 170300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20240822 | 170200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20240822 | 170100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 3675 |
| 123 | 20240822 | 170000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20240822 | 165900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20240822 | 165800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20240822 | 165700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20240822 | 165600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20240822 | 165500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20240822 | 165400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20240822 | 165300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20240822 | 165200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20240822 | 165100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20240822 | 165000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20240822 | 164900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20240822 | 164800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20240822 | 164700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20240822 | 164600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20240822 | 164500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20240822 | 164400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20240822 | 164300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20240822 | 164200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20240822 | 164100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20240822 | 164000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20240822 | 163900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20240822 | 163800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20240822 | 163700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20240822 | 163600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20240822 | 163500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20240822 | 163400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20240822 | 163300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20240822 | 163200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20240822 | 163100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 3675 |
| 153 | 20240822 | 163000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20240822 | 162900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20240822 | 162800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20240822 | 162700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20240822 | 162600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20240822 | 162500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20240822 | 162400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20240822 | 162300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20240822 | 162200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20240822 | 162100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20240822 | 162000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20240822 | 161900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20240822 | 161800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20240822 | 161700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20240822 | 161600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20240822 | 161500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20240822 | 161400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20240822 | 161300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20240822 | 161200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20240822 | 161100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20240822 | 161000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20240822 | 160900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20240822 | 160800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20240822 | 160700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20240822 | 160600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20240822 | 160500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20240822 | 160400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20240822 | 160300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20240822 | 160200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20240822 | 160100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 3675 |
| 183 | 20240822 | 160000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20240822 | 155900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20240822 | 155800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20240822 | 155700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20240822 | 155600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20240822 | 155500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20240822 | 155400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20240822 | 155300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20240822 | 155200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20240822 | 155100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20240822 | 155000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20240822 | 154900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20240822 | 154800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20240822 | 154700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20240822 | 154600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20240822 | 154500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20240822 | 154400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20240822 | 154300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20240822 | 154200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20240822 | 154100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20240822 | 154000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20240822 | 153900 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 205 | 20240822 | 153800 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 206 | 20240822 | 153700 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 207 | 20240822 | 153600 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 208 | 20240822 | 153500 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 209 | 20240822 | 153400 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 210 | 20240822 | 153300 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 211 | 20240822 | 153200 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 212 | 20240822 | 153100 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 3675 |
| 213 | 20240822 | 153000 | 1506083145 | 3810 | 3810 | 3810 | 3810 | 3675 |
| 214 | 20240822 | 152900 | 1492081395 | 3885 | 3885 | 3885 | 3885 | 0 |
| 215 | 20240822 | 152800 | 1492081395 | 3885 | 3885 | 3885 | 3885 | 0 |
| 216 | 20240822 | 152700 | 1492081395 | 3885 | 3885 | 3885 | 3885 | 0 |
| 217 | 20240822 | 152600 | 1492081395 | 3885 | 3885 | 3885 | 3885 | 0 |
| 218 | 20240822 | 152500 | 1492081395 | 3885 | 3885 | 3885 | 3885 | 0 |
| 219 | 20240822 | 152400 | 1492081395 | 3885 | 3885 | 3885 | 3885 | 0 |
| 220 | 20240822 | 152300 | 1492081395 | 3885 | 3885 | 3885 | 3885 | 0 |
| 221 | 20240822 | 152200 | 1492081395 | 3885 | 3885 | 3885 | 3885 | 0 |
| 222 | 20240822 | 152100 | 1492081395 | 3885 | 3885 | 3885 | 3885 | 0 |
| 223 | 20240822 | 152000 | 1492081395 | 3885 | 3885 | 3885 | 3885 | 0 |
| 224 | 20240822 | 151900 | 1492081395 | 3885 | 3860 | 3885 | 3860 | 6049 |
| 225 | 20240822 | 151800 | 1468648310 | 3875 | 3860 | 3875 | 3860 | 1245 |
| 226 | 20240822 | 151700 | 1463842595 | 3860 | 3860 | 3860 | 3855 | 2729 |
| 227 | 20240822 | 151600 | 1453313620 | 3870 | 3865 | 3875 | 3860 | 916 |
| 228 | 20240822 | 151500 | 1449771275 | 3885 | 3855 | 3885 | 3855 | 2274 |
| 229 | 20240822 | 151400 | 1440982625 | 3865 | 3855 | 3865 | 3855 | 2156 |
| 230 | 20240822 | 151300 | 1432654030 | 3860 | 3855 | 3860 | 3855 | 2974 |
| 231 | 20240822 | 151200 | 1421189170 | 3855 | 3835 | 3855 | 3830 | 1279 |
| 232 | 20240822 | 151100 | 1416275075 | 3835 | 3840 | 3840 | 3835 | 164 |
| 233 | 20240822 | 151000 | 1415646130 | 3860 | 3855 | 3860 | 3835 | 2050 |
| 234 | 20240822 | 150900 | 1407751715 | 3855 | 3855 | 3855 | 3855 | 96 |
| 235 | 20240822 | 150800 | 1407381635 | 3840 | 3860 | 3860 | 3840 | 4 |
| 236 | 20240822 | 150700 | 1407366215 | 3850 | 3850 | 3860 | 3850 | 250 |
| 237 | 20240822 | 150600 | 1406402525 | 3865 | 3865 | 3865 | 3865 | 1 |
| 238 | 20240822 | 150500 | 1406398660 | 3845 | 3870 | 3870 | 3845 | 7 |
| 239 | 20240822 | 150400 | 1406371720 | 3880 | 3835 | 3880 | 3835 | 1530 |
| 240 | 20240822 | 150300 | 1400435815 | 3905 | 3810 | 3910 | 3810 | 5316 |
| 241 | 20240822 | 150200 | 1379921755 | 3810 | 3810 | 3810 | 3810 | 102 |
| 242 | 20240822 | 150100 | 1379533135 | 3810 | 3800 | 3810 | 3800 | 2314 |
| 243 | 20240822 | 150000 | 1370731165 | 3800 | 3795 | 3800 | 3790 | 3062 |
| 244 | 20240822 | 145900 | 1359115435 | 3800 | 3800 | 3800 | 3800 | 23 |
| 245 | 20240822 | 145800 | 1359028035 | 3795 | 3800 | 3800 | 3795 | 231 |
| 246 | 20240822 | 145700 | 1358151250 | 3800 | 3805 | 3810 | 3800 | 1411 |
| 247 | 20240822 | 145600 | 1352788285 | 3810 | 3810 | 3810 | 3805 | 82 |
| 248 | 20240822 | 145500 | 1352476115 | 3810 | 3800 | 3810 | 3800 | 1206 |
| 249 | 20240822 | 145400 | 1347881775 | 3805 | 3800 | 3810 | 3785 | 600 |
| 250 | 20240822 | 145300 | 1345600625 | 3780 | 3760 | 3815 | 3760 | 3562 |
| 251 | 20240822 | 145200 | 1332140180 | 3730 | 3830 | 3830 | 3730 | 16127 |
| 252 | 20240822 | 145100 | 1271016455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20240822 | 145000 | 1271016455 | 3850 | 3830 | 3850 | 3830 | 856 |
| 254 | 20240822 | 144900 | 1267737915 | 3830 | 3830 | 3830 | 3830 | 0 |
| 255 | 20240822 | 144800 | 1267737915 | 3830 | 3830 | 3830 | 3830 | 229 |
| 256 | 20240822 | 144700 | 1266860845 | 3830 | 3825 | 3830 | 3825 | 13 |
| 257 | 20240822 | 144600 | 1266811115 | 3825 | 3825 | 3830 | 3825 | 363 |
| 258 | 20240822 | 144500 | 1265422635 | 3825 | 3830 | 3830 | 3825 | 1839 |
| 259 | 20240822 | 144400 | 1258379525 | 3830 | 3830 | 3830 | 3830 | 0 |
| 260 | 20240822 | 144300 | 1258379525 | 3830 | 3850 | 3850 | 3830 | 296 |
| 261 | 20240822 | 144200 | 1257244430 | 3835 | 3835 | 3835 | 3820 | 488 |
| 262 | 20240822 | 144100 | 1255377720 | 3820 | 3820 | 3820 | 3820 | 43 |
| 263 | 20240822 | 144000 | 1255213460 | 3820 | 3850 | 3850 | 3820 | 4174 |
| 264 | 20240822 | 143900 | 1239263830 | 3850 | 3835 | 3850 | 3835 | 662 |
| 265 | 20240822 | 143800 | 1236725045 | 3845 | 3865 | 3865 | 3845 | 114 |
| 266 | 20240822 | 143700 | 1236286625 | 3865 | 3860 | 3865 | 3860 | 1084 |
| 267 | 20240822 | 143600 | 1232102370 | 3865 | 3865 | 3870 | 3865 | 113 |
| 268 | 20240822 | 143500 | 1231665620 | 3865 | 3860 | 3865 | 3855 | 875 |
| 269 | 20240822 | 143400 | 1228291410 | 3855 | 3850 | 3855 | 3850 | 1003 |
| 270 | 20240822 | 143300 | 1224429835 | 3850 | 3845 | 3850 | 3845 | 63 |
| 271 | 20240822 | 143200 | 1224187595 | 3845 | 3845 | 3845 | 3845 | 105 |
| 272 | 20240822 | 143100 | 1223783870 | 3860 | 3860 | 3860 | 3860 | 0 |
| 273 | 20240822 | 143000 | 1223783870 | 3860 | 3855 | 3860 | 3855 | 6 |
| 274 | 20240822 | 142900 | 1223760735 | 3860 | 3860 | 3860 | 3860 | 0 |
| 275 | 20240822 | 142800 | 1223760735 | 3860 | 3860 | 3860 | 3860 | 203 |
| 276 | 20240822 | 142700 | 1222977155 | 3860 | 3860 | 3860 | 3860 | 0 |
| 277 | 20240822 | 142600 | 1222977155 | 3860 | 3860 | 3860 | 3860 | 0 |
| 278 | 20240822 | 142500 | 1222977155 | 3860 | 3865 | 3865 | 3830 | 133 |
| 279 | 20240822 | 142400 | 1222466780 | 3865 | 3855 | 3865 | 3855 | 270 |
| 280 | 20240822 | 142300 | 1221425860 | 3865 | 3855 | 3865 | 3855 | 154 |
| 281 | 20240822 | 142200 | 1220830670 | 3855 | 3830 | 3855 | 3830 | 174 |
| 282 | 20240822 | 142100 | 1220163575 | 3830 | 3840 | 3840 | 3830 | 524 |
| 283 | 20240822 | 142000 | 1218154940 | 3855 | 3855 | 3855 | 3850 | 366 |
| 284 | 20240822 | 141900 | 1216744135 | 3850 | 3855 | 3855 | 3850 | 17 |
| 285 | 20240822 | 141800 | 1216678680 | 3830 | 3850 | 3855 | 3830 | 156 |
| 286 | 20240822 | 141700 | 1216081155 | 3850 | 3850 | 3850 | 3845 | 29 |
| 287 | 20240822 | 141600 | 1215969510 | 3850 | 3850 | 3850 | 3845 | 12 |
| 288 | 20240822 | 141500 | 1215923360 | 3825 | 3840 | 3840 | 3825 | 880 |
| 289 | 20240822 | 141400 | 1212556975 | 3840 | 3835 | 3840 | 3835 | 71 |
| 290 | 20240822 | 141300 | 1212284660 | 3840 | 3840 | 3840 | 3840 | 56 |
| 291 | 20240822 | 141200 | 1212069620 | 3840 | 3840 | 3840 | 3840 | 13 |
| 292 | 20240822 | 141100 | 1212019700 | 3840 | 3840 | 3850 | 3840 | 131 |
| 293 | 20240822 | 141000 | 1211516650 | 3840 | 3825 | 3840 | 3825 | 43 |
| 294 | 20240822 | 140900 | 1211352145 | 3825 | 3825 | 3825 | 3825 | 0 |
| 295 | 20240822 | 140800 | 1211352145 | 3825 | 3825 | 3825 | 3825 | 233 |
| 296 | 20240822 | 140700 | 1210460920 | 3825 | 3835 | 3835 | 3825 | 387 |
| 297 | 20240822 | 140600 | 1208977775 | 3845 | 3845 | 3845 | 3845 | 100 |
| 298 | 20240822 | 140500 | 1208593275 | 3845 | 3845 | 3845 | 3845 | 1 |
| 299 | 20240822 | 140400 | 1208589430 | 3850 | 3850 | 3850 | 3850 | 30 |
| 300 | 20240822 | 140300 | 1208473930 | 3850 | 3835 | 3850 | 3835 | 2 |
| 301 | 20240822 | 140200 | 1208466245 | 3855 | 3835 | 3855 | 3835 | 27 |
| 302 | 20240822 | 140100 | 1208362660 | 3835 | 3825 | 3835 | 3825 | 48 |
| 303 | 20240822 | 140000 | 1208179010 | 3825 | 3835 | 3835 | 3825 | 110 |
| 304 | 20240822 | 135900 | 1207757860 | 3840 | 3840 | 3840 | 3840 | 0 |
| 305 | 20240822 | 135800 | 1207757860 | 3840 | 3840 | 3840 | 3840 | 115 |
| 306 | 20240822 | 135700 | 1207316260 | 3855 | 3855 | 3855 | 3855 | 0 |
| 307 | 20240822 | 135600 | 1207316260 | 3855 | 3855 | 3855 | 3855 | 233 |
| 308 | 20240822 | 135500 | 1206418045 | 3860 | 3860 | 3860 | 3860 | 0 |
| 309 | 20240822 | 135400 | 1206418045 | 3860 | 3835 | 3860 | 3835 | 3 |
| 310 | 20240822 | 135300 | 1206406490 | 3840 | 3825 | 3840 | 3825 | 3210 |
| 311 | 20240822 | 135200 | 1194097500 | 3825 | 3820 | 3825 | 3820 | 21 |
| 312 | 20240822 | 135100 | 1194017275 | 3820 | 3820 | 3820 | 3820 | 545 |
| 313 | 20240822 | 135000 | 1191935375 | 3815 | 3815 | 3815 | 3815 | 1 |
| 314 | 20240822 | 134900 | 1191931560 | 3825 | 3820 | 3825 | 3820 | 233 |
| 315 | 20240822 | 134800 | 1191041415 | 3810 | 3815 | 3815 | 3810 | 575 |
| 316 | 20240822 | 134700 | 1188848895 | 3810 | 3810 | 3810 | 3810 | 0 |
| 317 | 20240822 | 134600 | 1188848895 | 3810 | 3810 | 3810 | 3810 | 0 |
| 318 | 20240822 | 134500 | 1188848895 | 3810 | 3810 | 3810 | 3810 | 0 |
| 319 | 20240822 | 134400 | 1188848895 | 3810 | 3810 | 3810 | 3810 | 0 |
| 320 | 20240822 | 134300 | 1188848895 | 3810 | 3810 | 3810 | 3810 | 644 |
| 321 | 20240822 | 134200 | 1186395255 | 3810 | 3810 | 3810 | 3810 | 201 |
| 322 | 20240822 | 134100 | 1185629445 | 3825 | 3825 | 3825 | 3825 | 623 |
| 323 | 20240822 | 134000 | 1183246470 | 3830 | 3830 | 3830 | 3830 | 0 |
| 324 | 20240822 | 133900 | 1183246470 | 3830 | 3815 | 3830 | 3810 | 425 |
| 325 | 20240822 | 133800 | 1181619770 | 3810 | 3810 | 3810 | 3810 | 88 |
| 326 | 20240822 | 133700 | 1181284490 | 3830 | 3830 | 3830 | 3830 | 0 |
| 327 | 20240822 | 133600 | 1181284490 | 3830 | 3830 | 3830 | 3830 | 0 |
| 328 | 20240822 | 133500 | 1181284490 | 3830 | 3825 | 3830 | 3825 | 212 |
| 329 | 20240822 | 133400 | 1180472645 | 3830 | 3825 | 3830 | 3825 | 429 |
| 330 | 20240822 | 133300 | 1178829895 | 3800 | 3800 | 3800 | 3800 | 1 |
| 331 | 20240822 | 133200 | 1178826095 | 3800 | 3795 | 3800 | 3795 | 1908 |
| 332 | 20240822 | 133100 | 1171575860 | 3795 | 3800 | 3800 | 3790 | 2492 |
| 333 | 20240822 | 133000 | 1162128335 | 3800 | 3805 | 3805 | 3800 | 126 |
| 334 | 20240822 | 132900 | 1161649485 | 3805 | 3805 | 3805 | 3805 | 1 |
| 335 | 20240822 | 132800 | 1161645680 | 3805 | 3805 | 3805 | 3805 | 60 |
| 336 | 20240822 | 132700 | 1161417380 | 3805 | 3805 | 3805 | 3800 | 41 |
| 337 | 20240822 | 132600 | 1161261380 | 3800 | 3805 | 3805 | 3800 | 459 |
| 338 | 20240822 | 132500 | 1159515380 | 3805 | 3805 | 3805 | 3805 | 5 |
| 339 | 20240822 | 132400 | 1159496355 | 3805 | 3805 | 3805 | 3805 | 39 |
| 340 | 20240822 | 132300 | 1159347960 | 3805 | 3800 | 3805 | 3800 | 22 |
| 341 | 20240822 | 132200 | 1159264275 | 3805 | 3805 | 3805 | 3805 | 8 |
| 342 | 20240822 | 132100 | 1159233835 | 3805 | 3805 | 3805 | 3805 | 21 |
| 343 | 20240822 | 132000 | 1159153930 | 3805 | 3805 | 3805 | 3805 | 528 |
| 344 | 20240822 | 131900 | 1157144890 | 3805 | 3805 | 3805 | 3805 | 180 |
| 345 | 20240822 | 131800 | 1156459990 | 3805 | 3805 | 3805 | 3805 | 675 |
| 346 | 20240822 | 131700 | 1153891615 | 3800 | 3800 | 3800 | 3800 | 1 |
| 347 | 20240822 | 131600 | 1153887815 | 3805 | 3805 | 3805 | 3805 | 432 |
| 348 | 20240822 | 131500 | 1152244055 | 3810 | 3810 | 3810 | 3810 | 40 |
| 349 | 20240822 | 131400 | 1152091655 | 3815 | 3815 | 3815 | 3815 | 50 |
| 350 | 20240822 | 131300 | 1151900905 | 3815 | 3820 | 3820 | 3815 | 265 |
| 351 | 20240822 | 131200 | 1150889460 | 3820 | 3820 | 3825 | 3820 | 13 |
| 352 | 20240822 | 131100 | 1150839765 | 3830 | 3830 | 3830 | 3830 | 9 |
| 353 | 20240822 | 131000 | 1150805295 | 3825 | 3825 | 3825 | 3825 | 398 |
| 354 | 20240822 | 130900 | 1149282945 | 3825 | 3825 | 3825 | 3825 | 0 |
| 355 | 20240822 | 130800 | 1149282945 | 3825 | 3825 | 3825 | 3825 | 0 |
| 356 | 20240822 | 130700 | 1149282945 | 3825 | 3825 | 3825 | 3825 | 500 |
| 357 | 20240822 | 130600 | 1147370445 | 3825 | 3825 | 3825 | 3825 | 0 |
| 358 | 20240822 | 130500 | 1147370445 | 3825 | 3815 | 3825 | 3815 | 13 |
| 359 | 20240822 | 130400 | 1147320730 | 3815 | 3815 | 3815 | 3815 | 0 |
| 360 | 20240822 | 130300 | 1147320730 | 3815 | 3815 | 3815 | 3815 | 30 |
| 361 | 20240822 | 130200 | 1147206280 | 3815 | 3815 | 3815 | 3815 | 11 |
| 362 | 20240822 | 130100 | 1147164315 | 3815 | 3810 | 3815 | 3810 | 598 |
| 363 | 20240822 | 130000 | 1144883300 | 3810 | 3810 | 3810 | 3810 | 3 |
| 364 | 20240822 | 125900 | 1144871870 | 3810 | 3810 | 3810 | 3810 | 504 |
| 365 | 20240822 | 125800 | 1142951630 | 3805 | 3805 | 3805 | 3805 | 19 |
| 366 | 20240822 | 125700 | 1142879335 | 3805 | 3805 | 3805 | 3805 | 268 |
| 367 | 20240822 | 125600 | 1141859595 | 3795 | 3785 | 3805 | 3785 | 758 |
| 368 | 20240822 | 125500 | 1138987280 | 3785 | 3795 | 3795 | 3785 | 1456 |
| 369 | 20240822 | 125400 | 1133469590 | 3790 | 3805 | 3805 | 3790 | 5 |
| 370 | 20240822 | 125300 | 1133450580 | 3790 | 3800 | 3805 | 3790 | 1215 |
| 371 | 20240822 | 125200 | 1128835760 | 3800 | 3800 | 3800 | 3795 | 183 |
| 372 | 20240822 | 125100 | 1128141105 | 3800 | 3800 | 3800 | 3800 | 427 |
| 373 | 20240822 | 125000 | 1126518505 | 3795 | 3805 | 3805 | 3795 | 1923 |
| 374 | 20240822 | 124900 | 1119211820 | 3805 | 3805 | 3805 | 3805 | 440 |
| 375 | 20240822 | 124800 | 1117537620 | 3805 | 3810 | 3815 | 3805 | 388 |
| 376 | 20240822 | 124700 | 1116059535 | 3810 | 3810 | 3810 | 3810 | 46 |
| 377 | 20240822 | 124600 | 1115884275 | 3825 | 3825 | 3830 | 3800 | 21185 |
| 378 | 20240822 | 124500 | 1035368195 | 3810 | 3825 | 3825 | 3810 | 1392 |
| 379 | 20240822 | 124400 | 1030055965 | 3825 | 3825 | 3825 | 3825 | 100 |
| 380 | 20240822 | 124300 | 1029673465 | 3820 | 3845 | 3845 | 3820 | 103 |
| 381 | 20240822 | 124200 | 1029277505 | 3845 | 3845 | 3845 | 3840 | 281 |
| 382 | 20240822 | 124100 | 1028197260 | 3815 | 3815 | 3815 | 3815 | 0 |
| 383 | 20240822 | 124000 | 1028197260 | 3815 | 3825 | 3825 | 3815 | 1117 |
| 384 | 20240822 | 123900 | 1023929880 | 3825 | 3830 | 3830 | 3825 | 725 |
| 385 | 20240822 | 123800 | 1021155905 | 3835 | 3845 | 3845 | 3835 | 277 |
| 386 | 20240822 | 123700 | 1020091090 | 3850 | 3850 | 3850 | 3850 | 590 |
| 387 | 20240822 | 123600 | 1017819590 | 3850 | 3850 | 3850 | 3850 | 277 |
| 388 | 20240822 | 123500 | 1016753140 | 3850 | 3865 | 3865 | 3850 | 4707 |
| 389 | 20240822 | 123400 | 998614105 | 3865 | 3870 | 3870 | 3865 | 1000 |
| 390 | 20240822 | 123300 | 994746605 | 3870 | 3890 | 3890 | 3870 | 1734 |
| 391 | 20240822 | 123200 | 988029035 | 3885 | 3885 | 3885 | 3885 | 2 |
| 392 | 20240822 | 123100 | 988021265 | 3895 | 3895 | 3895 | 3895 | 2 |
| 393 | 20240822 | 123000 | 988013475 | 3900 | 3900 | 3900 | 3900 | 0 |
| 394 | 20240822 | 122900 | 988013475 | 3900 | 3900 | 3900 | 3900 | 1 |
| 395 | 20240822 | 122800 | 988009575 | 3880 | 3880 | 3880 | 3880 | 346 |
| 396 | 20240822 | 122700 | 986667095 | 3900 | 3900 | 3900 | 3900 | 3 |
| 397 | 20240822 | 122600 | 986655395 | 3900 | 3900 | 3900 | 3900 | 0 |
| 398 | 20240822 | 122500 | 986655395 | 3900 | 3900 | 3900 | 3900 | 116 |
| 399 | 20240822 | 122400 | 986202995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 400 | 20240822 | 122300 | 986202995 | 3900 | 3900 | 3900 | 3880 | 45 |
| 401 | 20240822 | 122200 | 986028320 | 3890 | 3900 | 3900 | 3890 | 106 |
| 402 | 20240822 | 122100 | 985614940 | 3900 | 3900 | 3900 | 3900 | 5 |
| 403 | 20240822 | 122000 | 985595440 | 3900 | 3900 | 3900 | 3900 | 15 |
| 404 | 20240822 | 121900 | 985536940 | 3900 | 3900 | 3900 | 3900 | 1 |
| 405 | 20240822 | 121800 | 985533040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 406 | 20240822 | 121700 | 985533040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 407 | 20240822 | 121600 | 985533040 | 3890 | 3885 | 3900 | 3885 | 9 |
| 408 | 20240822 | 121500 | 985498025 | 3900 | 3895 | 3900 | 3895 | 16 |
| 409 | 20240822 | 121400 | 985435650 | 3885 | 3885 | 3885 | 3885 | 242 |
| 410 | 20240822 | 121300 | 984495480 | 3885 | 3885 | 3885 | 3885 | 69 |
| 411 | 20240822 | 121200 | 984227415 | 3900 | 3900 | 3900 | 3900 | 0 |
| 412 | 20240822 | 121100 | 984227415 | 3900 | 3890 | 3900 | 3890 | 100 |
| 413 | 20240822 | 121000 | 983837640 | 3900 | 3880 | 3900 | 3880 | 207 |
| 414 | 20240822 | 120900 | 983031200 | 3880 | 3880 | 3880 | 3880 | 168 |
| 415 | 20240822 | 120800 | 982379360 | 3875 | 3875 | 3875 | 3875 | 224 |
| 416 | 20240822 | 120700 | 981511360 | 3880 | 3880 | 3880 | 3880 | 200 |
| 417 | 20240822 | 120600 | 980735360 | 3875 | 3875 | 3875 | 3875 | 0 |
| 418 | 20240822 | 120500 | 980735360 | 3875 | 3875 | 3875 | 3875 | 9 |
| 419 | 20240822 | 120400 | 980700485 | 3875 | 3875 | 3875 | 3875 | 0 |
| 420 | 20240822 | 120300 | 980700485 | 3875 | 3875 | 3875 | 3870 | 433 |
| 421 | 20240822 | 120200 | 979024045 | 3880 | 3880 | 3880 | 3880 | 1 |
| 422 | 20240822 | 120100 | 979020165 | 3880 | 3880 | 3880 | 3880 | 50 |
| 423 | 20240822 | 120000 | 978826165 | 3885 | 3905 | 3905 | 3885 | 101 |
| 424 | 20240822 | 115900 | 978433760 | 3880 | 3880 | 3880 | 3880 | 100 |
| 425 | 20240822 | 115800 | 978045760 | 3905 | 3885 | 3905 | 3860 | 15100 |
| 426 | 20240822 | 115700 | 919578435 | 3905 | 3905 | 3905 | 3905 | 0 |
| 427 | 20240822 | 115600 | 919578435 | 3905 | 3905 | 3905 | 3905 | 0 |
| 428 | 20240822 | 115500 | 919578435 | 3905 | 3905 | 3905 | 3905 | 0 |
| 429 | 20240822 | 115400 | 919578435 | 3905 | 3905 | 3905 | 3905 | 38 |
| 430 | 20240822 | 115300 | 919430045 | 3905 | 3890 | 3905 | 3885 | 232 |
| 431 | 20240822 | 115200 | 918527750 | 3905 | 3905 | 3905 | 3905 | 0 |
| 432 | 20240822 | 115100 | 918527750 | 3905 | 3905 | 3905 | 3905 | 1 |
| 433 | 20240822 | 115000 | 918523845 | 3895 | 3895 | 3895 | 3895 | 40 |
| 434 | 20240822 | 114900 | 918368045 | 3895 | 3895 | 3895 | 3895 | 345 |
| 435 | 20240822 | 114800 | 917024270 | 3900 | 3900 | 3900 | 3900 | 9 |
| 436 | 20240822 | 114700 | 916989170 | 3905 | 3905 | 3905 | 3905 | 20 |
| 437 | 20240822 | 114600 | 916911070 | 3910 | 3910 | 3910 | 3910 | 0 |
| 438 | 20240822 | 114500 | 916911070 | 3910 | 3885 | 3910 | 3885 | 19 |
| 439 | 20240822 | 114400 | 916837230 | 3910 | 3885 | 3910 | 3885 | 4 |
| 440 | 20240822 | 114300 | 916821665 | 3915 | 3880 | 3915 | 3880 | 1433 |
| 441 | 20240822 | 114200 | 911232875 | 3880 | 3880 | 3880 | 3880 | 48 |
| 442 | 20240822 | 114100 | 911046635 | 3880 | 3900 | 3900 | 3880 | 290 |
| 443 | 20240822 | 114000 | 909921175 | 3900 | 3900 | 3900 | 3900 | 0 |
| 444 | 20240822 | 113900 | 909921175 | 3900 | 3905 | 3905 | 3900 | 5 |
| 445 | 20240822 | 113800 | 909901665 | 3905 | 3905 | 3905 | 3905 | 752 |
| 446 | 20240822 | 113700 | 906965105 | 3905 | 3905 | 3905 | 3905 | 0 |
| 447 | 20240822 | 113600 | 906965105 | 3905 | 3880 | 3905 | 3880 | 202 |
| 448 | 20240822 | 113500 | 906177320 | 3900 | 3900 | 3900 | 3900 | 0 |
| 449 | 20240822 | 113400 | 906177320 | 3900 | 3900 | 3900 | 3900 | 1 |
| 450 | 20240822 | 113300 | 906173420 | 3875 | 3875 | 3875 | 3875 | 0 |
| 451 | 20240822 | 113200 | 906173420 | 3875 | 3880 | 3880 | 3875 | 17 |
| 452 | 20240822 | 113100 | 906107540 | 3875 | 3875 | 3875 | 3875 | 0 |
| 453 | 20240822 | 113000 | 906107540 | 3875 | 3875 | 3875 | 3875 | 38 |
| 454 | 20240822 | 112900 | 905960290 | 3875 | 3885 | 3885 | 3875 | 2066 |
| 455 | 20240822 | 112800 | 897951585 | 3885 | 3885 | 3885 | 3885 | 0 |
| 456 | 20240822 | 112700 | 897951585 | 3885 | 3885 | 3885 | 3885 | 0 |
| 457 | 20240822 | 112600 | 897951585 | 3885 | 3890 | 3890 | 3885 | 714 |
| 458 | 20240822 | 112500 | 895177445 | 3885 | 3880 | 3885 | 3880 | 8 |
| 459 | 20240822 | 112400 | 895146370 | 3885 | 3885 | 3885 | 3885 | 100 |
| 460 | 20240822 | 112300 | 894757870 | 3880 | 3875 | 3880 | 3875 | 553 |
| 461 | 20240822 | 112200 | 892612990 | 3875 | 3875 | 3875 | 3875 | 35 |
| 462 | 20240822 | 112100 | 892477365 | 3875 | 3880 | 3880 | 3875 | 200 |
| 463 | 20240822 | 112000 | 891702360 | 3895 | 3895 | 3895 | 3895 | 0 |
| 464 | 20240822 | 111900 | 891702360 | 3895 | 3890 | 3895 | 3890 | 2 |
| 465 | 20240822 | 111800 | 891694575 | 3875 | 3880 | 3880 | 3875 | 2268 |
| 466 | 20240822 | 111700 | 882903545 | 3880 | 3890 | 3890 | 3880 | 424 |
| 467 | 20240822 | 111600 | 881258260 | 3890 | 3890 | 3890 | 3890 | 2 |
| 468 | 20240822 | 111500 | 881250480 | 3900 | 3900 | 3900 | 3900 | 10 |
| 469 | 20240822 | 111400 | 881211480 | 3905 | 3895 | 3905 | 3875 | 34104 |
| 470 | 20240822 | 111300 | 749001280 | 3890 | 3890 | 3890 | 3890 | 140 |
| 471 | 20240822 | 111200 | 748456680 | 3925 | 3885 | 3925 | 3885 | 157 |
| 472 | 20240822 | 111100 | 747846375 | 3925 | 3885 | 3925 | 3885 | 29 |
| 473 | 20240822 | 111000 | 747732710 | 3885 | 3905 | 3905 | 3875 | 513 |
| 474 | 20240822 | 110900 | 745736015 | 3870 | 3935 | 3940 | 3870 | 9188 |
| 475 | 20240822 | 110800 | 710089400 | 3940 | 3940 | 3940 | 3940 | 0 |
| 476 | 20240822 | 110700 | 710089400 | 3940 | 3940 | 3940 | 3940 | 0 |
| 477 | 20240822 | 110600 | 710089400 | 3940 | 3915 | 3940 | 3915 | 331 |
| 478 | 20240822 | 110500 | 708787955 | 3910 | 3910 | 3910 | 3910 | 20 |
| 479 | 20240822 | 110400 | 708709755 | 3910 | 3900 | 3910 | 3900 | 21 |
| 480 | 20240822 | 110300 | 708627665 | 3915 | 3915 | 3915 | 3915 | 79 |
| 481 | 20240822 | 110200 | 708318380 | 3910 | 3900 | 3910 | 3900 | 1277 |
| 482 | 20240822 | 110100 | 703331430 | 3900 | 3905 | 3905 | 3900 | 233 |
| 483 | 20240822 | 110000 | 702422590 | 3905 | 3900 | 3905 | 3900 | 60 |
| 484 | 20240822 | 105900 | 702188340 | 3910 | 3885 | 3910 | 3885 | 103 |
| 485 | 20240822 | 105800 | 701786960 | 3910 | 3895 | 3910 | 3895 | 881 |
| 486 | 20240822 | 105700 | 698353560 | 3875 | 3885 | 3885 | 3875 | 937 |
| 487 | 20240822 | 105600 | 694722515 | 3880 | 3890 | 3890 | 3880 | 12 |
| 488 | 20240822 | 105500 | 694675900 | 3890 | 3875 | 3890 | 3875 | 7 |
| 489 | 20240822 | 105400 | 694648695 | 3875 | 3875 | 3875 | 3875 | 1 |
| 490 | 20240822 | 105300 | 694644820 | 3875 | 3880 | 3880 | 3875 | 234 |
| 491 | 20240822 | 105200 | 693737930 | 3875 | 3875 | 3875 | 3875 | 0 |
| 492 | 20240822 | 105100 | 693737930 | 3875 | 3875 | 3875 | 3875 | 420 |
| 493 | 20240822 | 105000 | 692110430 | 3875 | 3875 | 3875 | 3875 | 997 |
| 494 | 20240822 | 104900 | 688247055 | 3875 | 3895 | 3895 | 3875 | 108 |
| 495 | 20240822 | 104800 | 687826555 | 3895 | 3895 | 3895 | 3895 | 48 |
| 496 | 20240822 | 104700 | 687639595 | 3895 | 3895 | 3895 | 3895 | 21 |
| 497 | 20240822 | 104600 | 687557800 | 3895 | 3895 | 3895 | 3895 | 17 |
| 498 | 20240822 | 104500 | 687491585 | 3895 | 3895 | 3895 | 3885 | 1017 |
| 499 | 20240822 | 104400 | 683531450 | 3895 | 3870 | 3895 | 3870 | 31 |
| 500 | 20240822 | 104300 | 683410750 | 3870 | 3870 | 3870 | 3870 | 0 |
| 501 | 20240822 | 104200 | 683410750 | 3870 | 3900 | 3900 | 3870 | 66 |
| 502 | 20240822 | 104100 | 683155210 | 3870 | 3885 | 3885 | 3865 | 2861 |
| 503 | 20240822 | 104000 | 672079360 | 3885 | 3895 | 3895 | 3885 | 850 |
| 504 | 20240822 | 103900 | 668769660 | 3895 | 3895 | 3895 | 3895 | 641 |
| 505 | 20240822 | 103800 | 666272965 | 3895 | 3895 | 3895 | 3895 | 25 |
| 506 | 20240822 | 103700 | 666175590 | 3895 | 3910 | 3910 | 3895 | 332 |
| 507 | 20240822 | 103600 | 664882040 | 3915 | 3905 | 3915 | 3905 | 69 |
| 508 | 20240822 | 103500 | 664612155 | 3905 | 3905 | 3905 | 3905 | 5 |
| 509 | 20240822 | 103400 | 664592630 | 3895 | 3895 | 3895 | 3895 | 0 |
| 510 | 20240822 | 103300 | 664592630 | 3895 | 3885 | 3895 | 3885 | 1554 |
| 511 | 20240822 | 103200 | 658553260 | 3885 | 3900 | 3900 | 3880 | 1007 |
| 512 | 20240822 | 103100 | 654633380 | 3900 | 3920 | 3920 | 3900 | 120 |
| 513 | 20240822 | 103000 | 654164440 | 3920 | 3930 | 3935 | 3900 | 876 |
| 514 | 20240822 | 102900 | 650719455 | 3930 | 3935 | 3960 | 3930 | 2719 |
| 515 | 20240822 | 102800 | 640017075 | 3935 | 3930 | 3935 | 3930 | 368 |
| 516 | 20240822 | 102700 | 638570090 | 3935 | 3930 | 3995 | 3885 | 7753 |
| 517 | 20240822 | 102600 | 607772670 | 3930 | 3880 | 3940 | 3850 | 7355 |
| 518 | 20240822 | 102500 | 579267955 | 3860 | 3865 | 3865 | 3860 | 48 |
| 519 | 20240822 | 102400 | 579082625 | 3880 | 3870 | 3880 | 3860 | 991 |
| 520 | 20240822 | 102300 | 575252410 | 3870 | 3865 | 3870 | 3865 | 772 |
| 521 | 20240822 | 102200 | 572267855 | 3865 | 3895 | 3900 | 3865 | 1915 |
| 522 | 20240822 | 102100 | 564827675 | 3895 | 3895 | 3895 | 3895 | 75 |
| 523 | 20240822 | 102000 | 564535550 | 3865 | 3925 | 3925 | 3865 | 10795 |
| 524 | 20240822 | 101900 | 522597780 | 3920 | 3930 | 3930 | 3920 | 180 |
| 525 | 20240822 | 101800 | 521891780 | 3930 | 3955 | 3965 | 3930 | 2156 |
| 526 | 20240822 | 101700 | 513404885 | 3965 | 3955 | 3965 | 3955 | 1740 |
| 527 | 20240822 | 101600 | 506509045 | 3960 | 3970 | 3970 | 3960 | 35 |
| 528 | 20240822 | 101500 | 506370135 | 3975 | 3900 | 3975 | 3885 | 1289 |
| 529 | 20240822 | 101400 | 501315260 | 3880 | 3870 | 3900 | 3870 | 632 |
| 530 | 20240822 | 101300 | 498850760 | 3870 | 3865 | 3895 | 3865 | 1221 |
| 531 | 20240822 | 101200 | 494095170 | 3860 | 3860 | 3860 | 3860 | 0 |
| 532 | 20240822 | 101100 | 494095170 | 3860 | 3870 | 3870 | 3855 | 5495 |
| 533 | 20240822 | 101000 | 472883345 | 3860 | 3920 | 3920 | 3860 | 2408 |
| 534 | 20240822 | 100900 | 463524270 | 3920 | 3920 | 3920 | 3920 | 725 |
| 535 | 20240822 | 100800 | 460682270 | 3920 | 3920 | 3920 | 3920 | 373 |
| 536 | 20240822 | 100700 | 459220110 | 3920 | 3940 | 3970 | 3915 | 1353 |
| 537 | 20240822 | 100600 | 453884765 | 3980 | 3995 | 4000 | 3940 | 5806 |
| 538 | 20240822 | 100500 | 430698350 | 3995 | 3935 | 4035 | 3920 | 3334 |
| 539 | 20240822 | 100400 | 417459260 | 3995 | 3995 | 4000 | 3910 | 3951 |
| 540 | 20240822 | 100300 | 401680590 | 3900 | 3900 | 4000 | 3900 | 3356 |
| 541 | 20240822 | 100200 | 388375720 | 3945 | 3975 | 3975 | 3940 | 1455 |
| 542 | 20240822 | 100100 | 382632885 | 3940 | 3930 | 3980 | 3880 | 4517 |
| 543 | 20240822 | 100000 | 364809320 | 3925 | 3895 | 3925 | 3885 | 1779 |
| 544 | 20240822 | 095900 | 357836150 | 3895 | 3885 | 3905 | 3885 | 572 |
| 545 | 20240822 | 095800 | 355607735 | 3885 | 3885 | 3885 | 3885 | 313 |
| 546 | 20240822 | 095700 | 354391730 | 3885 | 3865 | 3885 | 3860 | 237 |
| 547 | 20240822 | 095600 | 353472700 | 3855 | 3855 | 3855 | 3855 | 20 |
| 548 | 20240822 | 095500 | 353395600 | 3855 | 3880 | 3890 | 3855 | 768 |
| 549 | 20240822 | 095400 | 350410915 | 3890 | 3900 | 3905 | 3845 | 256 |
| 550 | 20240822 | 095300 | 349415210 | 3905 | 3810 | 3905 | 3810 | 4229 |
| 551 | 20240822 | 095200 | 333139505 | 3820 | 3820 | 3820 | 3820 | 45 |
| 552 | 20240822 | 095100 | 332967605 | 3825 | 3825 | 3825 | 3825 | 1 |
| 553 | 20240822 | 095000 | 332963780 | 3805 | 3820 | 3825 | 3805 | 9245 |
| 554 | 20240822 | 094900 | 297660220 | 3820 | 3830 | 3830 | 3820 | 925 |
| 555 | 20240822 | 094800 | 294124010 | 3830 | 3830 | 3830 | 3830 | 71 |
| 556 | 20240822 | 094700 | 293852080 | 3825 | 3825 | 3825 | 3825 | 2 |
| 557 | 20240822 | 094600 | 293844430 | 3825 | 3835 | 3835 | 3825 | 500 |
| 558 | 20240822 | 094500 | 291926940 | 3835 | 3830 | 3835 | 3820 | 849 |
| 559 | 20240822 | 094400 | 288678255 | 3830 | 3830 | 3830 | 3830 | 495 |
| 560 | 20240822 | 094300 | 286782405 | 3830 | 3830 | 3830 | 3820 | 124 |
| 561 | 20240822 | 094200 | 286308245 | 3830 | 3830 | 3830 | 3820 | 2298 |
| 562 | 20240822 | 094100 | 277519960 | 3830 | 3825 | 3830 | 3825 | 125 |
| 563 | 20240822 | 094000 | 277041670 | 3820 | 3815 | 3820 | 3810 | 1651 |
| 564 | 20240822 | 093900 | 270738015 | 3820 | 3820 | 3820 | 3815 | 318 |
| 565 | 20240822 | 093800 | 269524655 | 3820 | 3825 | 3825 | 3815 | 340 |
| 566 | 20240822 | 093700 | 268226815 | 3825 | 3825 | 3825 | 3825 | 724 |
| 567 | 20240822 | 093600 | 265457515 | 3815 | 3815 | 3815 | 3815 | 0 |
| 568 | 20240822 | 093500 | 265457515 | 3815 | 3810 | 3815 | 3810 | 300 |
| 569 | 20240822 | 093400 | 264314015 | 3805 | 3840 | 3840 | 3805 | 1197 |
| 570 | 20240822 | 093300 | 259757680 | 3840 | 3800 | 3840 | 3800 | 1174 |
| 571 | 20240822 | 093200 | 255272995 | 3810 | 3810 | 3810 | 3800 | 200 |
| 572 | 20240822 | 093100 | 254511845 | 3805 | 3805 | 3805 | 3800 | 150 |
| 573 | 20240822 | 093000 | 253941595 | 3805 | 3810 | 3810 | 3800 | 344 |
| 574 | 20240822 | 092900 | 252632265 | 3810 | 3835 | 3840 | 3810 | 650 |
| 575 | 20240822 | 092800 | 250151765 | 3800 | 3795 | 3840 | 3795 | 255 |
| 576 | 20240822 | 092700 | 249180830 | 3790 | 3795 | 3795 | 3790 | 27 |
| 577 | 20240822 | 092600 | 249078380 | 3790 | 3800 | 3810 | 3790 | 3844 |
| 578 | 20240822 | 092500 | 234492220 | 3800 | 3800 | 3800 | 3800 | 45 |
| 579 | 20240822 | 092400 | 234321220 | 3800 | 3810 | 3810 | 3800 | 15 |
| 580 | 20240822 | 092300 | 234264145 | 3815 | 3790 | 3820 | 3790 | 992 |
| 581 | 20240822 | 092200 | 230497485 | 3790 | 3810 | 3820 | 3790 | 10968 |
| 582 | 20240822 | 092100 | 188854660 | 3815 | 3820 | 3820 | 3815 | 214 |
| 583 | 20240822 | 092000 | 188037950 | 3820 | 3810 | 3830 | 3800 | 2035 |
| 584 | 20240822 | 091900 | 180294675 | 3810 | 3810 | 3855 | 3805 | 1854 |
| 585 | 20240822 | 091800 | 173222075 | 3840 | 3840 | 3840 | 3840 | 101 |
| 586 | 20240822 | 091700 | 172834235 | 3815 | 3800 | 3815 | 3800 | 1742 |
| 587 | 20240822 | 091600 | 166211940 | 3800 | 3860 | 3860 | 3800 | 3566 |
| 588 | 20240822 | 091500 | 152644515 | 3820 | 3840 | 3840 | 3820 | 556 |
| 589 | 20240822 | 091400 | 150512610 | 3835 | 3835 | 3835 | 3820 | 283 |
| 590 | 20240822 | 091300 | 149427395 | 3835 | 3810 | 3835 | 3800 | 604 |
| 591 | 20240822 | 091200 | 147120540 | 3820 | 3800 | 3820 | 3800 | 916 |
| 592 | 20240822 | 091100 | 143639680 | 3800 | 3800 | 3800 | 3790 | 4927 |
| 593 | 20240822 | 091000 | 124924760 | 3800 | 3835 | 3835 | 3800 | 12544 |
| 594 | 20240822 | 090900 | 77099005 | 3830 | 3840 | 3840 | 3830 | 456 |
| 595 | 20240822 | 090800 | 75348755 | 3840 | 3865 | 3865 | 3840 | 1110 |
| 596 | 20240822 | 090700 | 71065230 | 3865 | 3860 | 3865 | 3860 | 418 |
| 597 | 20240822 | 090600 | 69451370 | 3860 | 3855 | 3880 | 3855 | 291 |
| 598 | 20240822 | 090500 | 68326890 | 3855 | 3855 | 3860 | 3855 | 873 |
| 599 | 20240822 | 090400 | 64961470 | 3855 | 3855 | 3855 | 3855 | 0 |
| 600 | 20240822 | 090300 | 64961470 | 3855 | 3835 | 3880 | 3820 | 3165 |
| 601 | 20240822 | 090200 | 52811940 | 3835 | 3835 | 3845 | 3830 | 3048 |
| 602 | 20240822 | 090100 | 41133230 | 3830 | 3860 | 3880 | 3830 | 3725 |
| 603 | 20240822 | 090000 | 26794905 | 3855 | 3810 | 3880 | 3805 | 7008 |