29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 185400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 2594 |
| 3 | 20240823 | 185300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20240823 | 185200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20240823 | 185100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20240823 | 185000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20240823 | 184900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20240823 | 184800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20240823 | 184700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20240823 | 184600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20240823 | 184500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20240823 | 184400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20240823 | 184300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20240823 | 184200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20240823 | 184100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20240823 | 184000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20240823 | 183900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20240823 | 183800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20240823 | 183700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20240823 | 183600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20240823 | 183500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20240823 | 183400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20240823 | 183300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20240823 | 183200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20240823 | 183100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20240823 | 183000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20240823 | 182900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20240823 | 182800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20240823 | 182700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20240823 | 182600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20240823 | 182500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20240823 | 182400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 2594 |
| 33 | 20240823 | 182300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20240823 | 182200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20240823 | 182100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20240823 | 182000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20240823 | 181900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20240823 | 181800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20240823 | 181700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20240823 | 181600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20240823 | 181500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20240823 | 181400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20240823 | 181300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20240823 | 181200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20240823 | 181100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20240823 | 181000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20240823 | 180900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20240823 | 180800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20240823 | 180700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20240823 | 180600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20240823 | 180500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20240823 | 180400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20240823 | 180300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20240823 | 180200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20240823 | 180100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20240823 | 180000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20240823 | 175900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20240823 | 175800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20240823 | 175700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20240823 | 175600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20240823 | 175500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20240823 | 175400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 2594 |
| 63 | 20240823 | 175300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20240823 | 175200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20240823 | 175100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20240823 | 175000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20240823 | 174900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20240823 | 174800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20240823 | 174700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20240823 | 174600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20240823 | 174500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20240823 | 174400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20240823 | 174300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20240823 | 174200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20240823 | 174100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20240823 | 174000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20240823 | 173900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20240823 | 173800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20240823 | 173700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20240823 | 173600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20240823 | 173500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20240823 | 173400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20240823 | 173300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20240823 | 173200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20240823 | 173100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20240823 | 173000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20240823 | 172900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20240823 | 172800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20240823 | 172700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20240823 | 172600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20240823 | 172500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20240823 | 172400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 2594 |
| 93 | 20240823 | 172300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20240823 | 172200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20240823 | 172100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20240823 | 172000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20240823 | 171900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20240823 | 171800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20240823 | 171700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20240823 | 171600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20240823 | 171500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20240823 | 171400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20240823 | 171300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20240823 | 171200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20240823 | 171100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20240823 | 171000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20240823 | 170900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20240823 | 170800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20240823 | 170700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20240823 | 170600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20240823 | 170500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20240823 | 170400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20240823 | 170300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20240823 | 170200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20240823 | 170100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20240823 | 170000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20240823 | 165900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20240823 | 165800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20240823 | 165700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20240823 | 165600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20240823 | 165500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20240823 | 165400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 2594 |
| 123 | 20240823 | 165300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20240823 | 165200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20240823 | 165100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20240823 | 165000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20240823 | 164900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20240823 | 164800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20240823 | 164700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20240823 | 164600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20240823 | 164500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20240823 | 164400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20240823 | 164300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20240823 | 164200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20240823 | 164100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20240823 | 164000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20240823 | 163900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20240823 | 163800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20240823 | 163700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20240823 | 163600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20240823 | 163500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20240823 | 163400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20240823 | 163300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20240823 | 163200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20240823 | 163100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20240823 | 163000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20240823 | 162900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20240823 | 162800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20240823 | 162700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20240823 | 162600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20240823 | 162500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20240823 | 162400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 2594 |
| 153 | 20240823 | 162300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20240823 | 162200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20240823 | 162100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20240823 | 162000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20240823 | 161900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20240823 | 161800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20240823 | 161700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20240823 | 161600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20240823 | 161500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20240823 | 161400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20240823 | 161300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20240823 | 161200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20240823 | 161100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20240823 | 161000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20240823 | 160900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20240823 | 160800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20240823 | 160700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20240823 | 160600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20240823 | 160500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20240823 | 160400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20240823 | 160300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20240823 | 160200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20240823 | 160100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20240823 | 160000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20240823 | 155900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20240823 | 155800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20240823 | 155700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20240823 | 155600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20240823 | 155500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20240823 | 155400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 2594 |
| 183 | 20240823 | 155300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20240823 | 155200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20240823 | 155100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20240823 | 155000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20240823 | 154900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20240823 | 154800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20240823 | 154700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20240823 | 154600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20240823 | 154500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20240823 | 154400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20240823 | 154300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20240823 | 154200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20240823 | 154100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20240823 | 154000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20240823 | 153900 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20240823 | 153800 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20240823 | 153700 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20240823 | 153600 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20240823 | 153500 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20240823 | 153400 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20240823 | 153300 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20240823 | 153200 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20240823 | 153100 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20240823 | 153000 | 1064501315 | 3500 | 3500 | 3500 | 3500 | 2594 |
| 207 | 20240823 | 152900 | 1055422315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20240823 | 152800 | 1055422315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20240823 | 152700 | 1055422315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20240823 | 152600 | 1055422315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20240823 | 152500 | 1055422315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20240823 | 152400 | 1055422315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 213 | 20240823 | 152300 | 1055422315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20240823 | 152200 | 1055422315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20240823 | 152100 | 1055422315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20240823 | 152000 | 1055422315 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20240823 | 151900 | 1055422315 | 3505 | 3500 | 3505 | 3495 | 374 |
| 218 | 20240823 | 151800 | 1054113315 | 3500 | 3500 | 3500 | 3500 | 68 |
| 219 | 20240823 | 151700 | 1053875315 | 3500 | 3505 | 3505 | 3500 | 419 |
| 220 | 20240823 | 151600 | 1052408075 | 3505 | 3500 | 3505 | 3500 | 1091 |
| 221 | 20240823 | 151500 | 1048588010 | 3500 | 3500 | 3500 | 3500 | 800 |
| 222 | 20240823 | 151400 | 1045788010 | 3500 | 3500 | 3500 | 3500 | 2075 |
| 223 | 20240823 | 151300 | 1038525510 | 3500 | 3495 | 3500 | 3495 | 1669 |
| 224 | 20240823 | 151200 | 1032686110 | 3495 | 3500 | 3500 | 3495 | 2800 |
| 225 | 20240823 | 151100 | 1022900050 | 3495 | 3495 | 3500 | 3495 | 850 |
| 226 | 20240823 | 151000 | 1019929295 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20240823 | 150900 | 1019929295 | 3495 | 3495 | 3495 | 3495 | 52 |
| 228 | 20240823 | 150800 | 1019747555 | 3495 | 3495 | 3500 | 3495 | 1766 |
| 229 | 20240823 | 150700 | 1013575330 | 3500 | 3495 | 3500 | 3495 | 203 |
| 230 | 20240823 | 150600 | 1012865330 | 3500 | 3500 | 3500 | 3500 | 291 |
| 231 | 20240823 | 150500 | 1011846830 | 3500 | 3500 | 3500 | 3500 | 1020 |
| 232 | 20240823 | 150400 | 1008276830 | 3500 | 3500 | 3500 | 3500 | 22 |
| 233 | 20240823 | 150300 | 1008199830 | 3500 | 3500 | 3500 | 3500 | 13 |
| 234 | 20240823 | 150200 | 1008154330 | 3500 | 3500 | 3500 | 3500 | 310 |
| 235 | 20240823 | 150100 | 1007069330 | 3500 | 3500 | 3500 | 3500 | 254 |
| 236 | 20240823 | 150000 | 1006180330 | 3500 | 3495 | 3500 | 3495 | 1001 |
| 237 | 20240823 | 145900 | 1002681830 | 3495 | 3495 | 3495 | 3495 | 1004 |
| 238 | 20240823 | 145800 | 999172850 | 3495 | 3495 | 3495 | 3495 | 1 |
| 239 | 20240823 | 145700 | 999169355 | 3495 | 3495 | 3495 | 3495 | 62 |
| 240 | 20240823 | 145600 | 998952665 | 3500 | 3495 | 3500 | 3495 | 910 |
| 241 | 20240823 | 145500 | 995770515 | 3495 | 3500 | 3500 | 3495 | 127 |
| 242 | 20240823 | 145400 | 995326400 | 3500 | 3500 | 3500 | 3500 | 1 |
| 243 | 20240823 | 145300 | 995322900 | 3500 | 3495 | 3500 | 3495 | 40 |
| 244 | 20240823 | 145200 | 995182950 | 3495 | 3495 | 3495 | 3495 | 653 |
| 245 | 20240823 | 145100 | 992900715 | 3495 | 3495 | 3495 | 3495 | 3647 |
| 246 | 20240823 | 145000 | 980154450 | 3495 | 3495 | 3495 | 3495 | 0 |
| 247 | 20240823 | 144900 | 980154450 | 3495 | 3495 | 3495 | 3495 | 30 |
| 248 | 20240823 | 144800 | 980049600 | 3495 | 3495 | 3495 | 3495 | 1 |
| 249 | 20240823 | 144700 | 980046105 | 3500 | 3500 | 3500 | 3500 | 7 |
| 250 | 20240823 | 144600 | 980021605 | 3500 | 3500 | 3500 | 3500 | 77 |
| 251 | 20240823 | 144500 | 979752105 | 3500 | 3500 | 3500 | 3500 | 12 |
| 252 | 20240823 | 144400 | 979710105 | 3500 | 3495 | 3500 | 3495 | 529 |
| 253 | 20240823 | 144300 | 977858860 | 3495 | 3495 | 3495 | 3495 | 0 |
| 254 | 20240823 | 144200 | 977858860 | 3495 | 3500 | 3500 | 3495 | 23 |
| 255 | 20240823 | 144100 | 977778470 | 3500 | 3500 | 3500 | 3500 | 1 |
| 256 | 20240823 | 144000 | 977774970 | 3500 | 3500 | 3505 | 3500 | 3839 |
| 257 | 20240823 | 143900 | 964338465 | 3495 | 3500 | 3500 | 3495 | 1509 |
| 258 | 20240823 | 143800 | 959056985 | 3505 | 3505 | 3505 | 3505 | 2 |
| 259 | 20240823 | 143700 | 959049975 | 3505 | 3505 | 3505 | 3505 | 427 |
| 260 | 20240823 | 143600 | 957553340 | 3500 | 3495 | 3500 | 3495 | 9297 |
| 261 | 20240823 | 143500 | 925025170 | 3490 | 3490 | 3495 | 3490 | 706 |
| 262 | 20240823 | 143400 | 922561205 | 3490 | 3490 | 3490 | 3490 | 200 |
| 263 | 20240823 | 143300 | 921863205 | 3495 | 3495 | 3495 | 3495 | 19 |
| 264 | 20240823 | 143200 | 921796800 | 3495 | 3495 | 3495 | 3495 | 0 |
| 265 | 20240823 | 143100 | 921796800 | 3495 | 3490 | 3495 | 3490 | 1008 |
| 266 | 20240823 | 143000 | 918278865 | 3495 | 3495 | 3495 | 3495 | 0 |
| 267 | 20240823 | 142900 | 918278865 | 3495 | 3490 | 3495 | 3490 | 1594 |
| 268 | 20240823 | 142800 | 912715160 | 3480 | 3480 | 3480 | 3480 | 0 |
| 269 | 20240823 | 142700 | 912715160 | 3480 | 3480 | 3480 | 3480 | 0 |
| 270 | 20240823 | 142600 | 912715160 | 3480 | 3480 | 3480 | 3480 | 1 |
| 271 | 20240823 | 142500 | 912711680 | 3480 | 3480 | 3480 | 3480 | 446 |
| 272 | 20240823 | 142400 | 911159600 | 3480 | 3485 | 3485 | 3480 | 630 |
| 273 | 20240823 | 142300 | 908964700 | 3485 | 3485 | 3485 | 3485 | 500 |
| 274 | 20240823 | 142200 | 907222200 | 3485 | 3490 | 3490 | 3485 | 62 |
| 275 | 20240823 | 142100 | 907005825 | 3485 | 3490 | 3490 | 3485 | 2 |
| 276 | 20240823 | 142000 | 906998850 | 3485 | 3485 | 3485 | 3485 | 90 |
| 277 | 20240823 | 141900 | 906685200 | 3485 | 3485 | 3485 | 3485 | 1 |
| 278 | 20240823 | 141800 | 906681715 | 3485 | 3485 | 3485 | 3485 | 30 |
| 279 | 20240823 | 141700 | 906577165 | 3485 | 3485 | 3485 | 3485 | 446 |
| 280 | 20240823 | 141600 | 905022855 | 3485 | 3485 | 3490 | 3485 | 2510 |
| 281 | 20240823 | 141500 | 896273005 | 3485 | 3490 | 3490 | 3485 | 115 |
| 282 | 20240823 | 141400 | 895872155 | 3490 | 3490 | 3490 | 3490 | 403 |
| 283 | 20240823 | 141300 | 894465685 | 3485 | 3485 | 3485 | 3485 | 10 |
| 284 | 20240823 | 141200 | 894430835 | 3485 | 3485 | 3485 | 3485 | 104 |
| 285 | 20240823 | 141100 | 894068395 | 3485 | 3485 | 3485 | 3485 | 1001 |
| 286 | 20240823 | 141000 | 890579910 | 3485 | 3490 | 3490 | 3485 | 36 |
| 287 | 20240823 | 140900 | 890454420 | 3490 | 3490 | 3490 | 3490 | 0 |
| 288 | 20240823 | 140800 | 890454420 | 3490 | 3490 | 3490 | 3490 | 0 |
| 289 | 20240823 | 140700 | 890454420 | 3490 | 3490 | 3490 | 3490 | 0 |
| 290 | 20240823 | 140600 | 890454420 | 3490 | 3490 | 3490 | 3490 | 0 |
| 291 | 20240823 | 140500 | 890454420 | 3490 | 3485 | 3490 | 3485 | 1300 |
| 292 | 20240823 | 140400 | 885922420 | 3485 | 3485 | 3485 | 3485 | 0 |
| 293 | 20240823 | 140300 | 885922420 | 3485 | 3485 | 3485 | 3485 | 0 |
| 294 | 20240823 | 140200 | 885922420 | 3485 | 3485 | 3485 | 3485 | 30 |
| 295 | 20240823 | 140100 | 885817870 | 3480 | 3480 | 3480 | 3480 | 2185 |
| 296 | 20240823 | 140000 | 878214070 | 3490 | 3490 | 3490 | 3490 | 1315 |
| 297 | 20240823 | 135900 | 873624720 | 3490 | 3490 | 3490 | 3490 | 0 |
| 298 | 20240823 | 135800 | 873624720 | 3490 | 3490 | 3490 | 3490 | 0 |
| 299 | 20240823 | 135700 | 873624720 | 3490 | 3495 | 3495 | 3490 | 968 |
| 300 | 20240823 | 135600 | 870246390 | 3490 | 3490 | 3490 | 3490 | 101 |
| 301 | 20240823 | 135500 | 869893900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 302 | 20240823 | 135400 | 869893900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 303 | 20240823 | 135300 | 869893900 | 3490 | 3500 | 3500 | 3490 | 847 |
| 304 | 20240823 | 135200 | 866937660 | 3500 | 3500 | 3500 | 3500 | 10 |
| 305 | 20240823 | 135100 | 866902660 | 3490 | 3490 | 3490 | 3490 | 0 |
| 306 | 20240823 | 135000 | 866902660 | 3490 | 3490 | 3490 | 3490 | 0 |
| 307 | 20240823 | 134900 | 866902660 | 3490 | 3490 | 3490 | 3490 | 0 |
| 308 | 20240823 | 134800 | 866902660 | 3490 | 3490 | 3490 | 3490 | 0 |
| 309 | 20240823 | 134700 | 866902660 | 3490 | 3490 | 3490 | 3490 | 170 |
| 310 | 20240823 | 134600 | 866309360 | 3490 | 3490 | 3490 | 3490 | 0 |
| 311 | 20240823 | 134500 | 866309360 | 3490 | 3490 | 3490 | 3490 | 19 |
| 312 | 20240823 | 134400 | 866243050 | 3500 | 3500 | 3500 | 3500 | 0 |
| 313 | 20240823 | 134300 | 866243050 | 3500 | 3500 | 3500 | 3500 | 10 |
| 314 | 20240823 | 134200 | 866208050 | 3500 | 3500 | 3500 | 3500 | 0 |
| 315 | 20240823 | 134100 | 866208050 | 3500 | 3500 | 3500 | 3500 | 1 |
| 316 | 20240823 | 134000 | 866204550 | 3495 | 3500 | 3500 | 3495 | 115 |
| 317 | 20240823 | 133900 | 865802070 | 3500 | 3500 | 3500 | 3500 | 200 |
| 318 | 20240823 | 133800 | 865102070 | 3500 | 3500 | 3500 | 3500 | 100 |
| 319 | 20240823 | 133700 | 864752070 | 3500 | 3500 | 3500 | 3500 | 0 |
| 320 | 20240823 | 133600 | 864752070 | 3500 | 3500 | 3500 | 3500 | 3 |
| 321 | 20240823 | 133500 | 864741570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 322 | 20240823 | 133400 | 864741570 | 3500 | 3500 | 3500 | 3500 | 17 |
| 323 | 20240823 | 133300 | 864682070 | 3500 | 3500 | 3500 | 3500 | 1 |
| 324 | 20240823 | 133200 | 864678570 | 3500 | 3500 | 3500 | 3500 | 267 |
| 325 | 20240823 | 133100 | 863744070 | 3495 | 3495 | 3495 | 3495 | 0 |
| 326 | 20240823 | 133000 | 863744070 | 3495 | 3495 | 3495 | 3495 | 733 |
| 327 | 20240823 | 132900 | 861182235 | 3495 | 3495 | 3495 | 3495 | 100 |
| 328 | 20240823 | 132800 | 860832735 | 3495 | 3495 | 3495 | 3495 | 556 |
| 329 | 20240823 | 132700 | 858889515 | 3495 | 3495 | 3495 | 3475 | 1500 |
| 330 | 20240823 | 132600 | 853657015 | 3495 | 3495 | 3495 | 3475 | 4541 |
| 331 | 20240823 | 132500 | 837845990 | 3495 | 3495 | 3495 | 3495 | 0 |
| 332 | 20240823 | 132400 | 837845990 | 3495 | 3500 | 3500 | 3495 | 145 |
| 333 | 20240823 | 132300 | 837339210 | 3500 | 3500 | 3500 | 3500 | 4 |
| 334 | 20240823 | 132200 | 837325210 | 3500 | 3495 | 3500 | 3495 | 81 |
| 335 | 20240823 | 132100 | 837042015 | 3495 | 3495 | 3495 | 3495 | 20 |
| 336 | 20240823 | 132000 | 836972115 | 3495 | 3495 | 3495 | 3495 | 100 |
| 337 | 20240823 | 131900 | 836622615 | 3495 | 3495 | 3495 | 3495 | 904 |
| 338 | 20240823 | 131800 | 833463135 | 3485 | 3485 | 3485 | 3485 | 460 |
| 339 | 20240823 | 131700 | 831860035 | 3495 | 3495 | 3495 | 3490 | 2276 |
| 340 | 20240823 | 131600 | 823916580 | 3495 | 3495 | 3495 | 3495 | 0 |
| 341 | 20240823 | 131500 | 823916580 | 3495 | 3490 | 3495 | 3490 | 3275 |
| 342 | 20240823 | 131400 | 812480455 | 3495 | 3490 | 3495 | 3490 | 934 |
| 343 | 20240823 | 131300 | 809220285 | 3495 | 3495 | 3495 | 3495 | 0 |
| 344 | 20240823 | 131200 | 809220285 | 3495 | 3495 | 3495 | 3495 | 3 |
| 345 | 20240823 | 131100 | 809209800 | 3495 | 3495 | 3495 | 3495 | 0 |
| 346 | 20240823 | 131000 | 809209800 | 3495 | 3495 | 3495 | 3495 | 0 |
| 347 | 20240823 | 130900 | 809209800 | 3495 | 3485 | 3495 | 3485 | 21 |
| 348 | 20240823 | 130800 | 809136505 | 3480 | 3480 | 3480 | 3480 | 100 |
| 349 | 20240823 | 130700 | 808788505 | 3480 | 3480 | 3480 | 3480 | 1071 |
| 350 | 20240823 | 130600 | 805061425 | 3475 | 3475 | 3475 | 3475 | 40 |
| 351 | 20240823 | 130500 | 804922425 | 3475 | 3495 | 3495 | 3475 | 1018 |
| 352 | 20240823 | 130400 | 801382845 | 3475 | 3475 | 3475 | 3475 | 3000 |
| 353 | 20240823 | 130300 | 790957845 | 3475 | 3495 | 3495 | 3475 | 3021 |
| 354 | 20240823 | 130200 | 780453770 | 3495 | 3490 | 3495 | 3480 | 2020 |
| 355 | 20240823 | 130100 | 773417305 | 3495 | 3495 | 3495 | 3495 | 200 |
| 356 | 20240823 | 130000 | 772718305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 357 | 20240823 | 125900 | 772718305 | 3495 | 3495 | 3495 | 3495 | 10 |
| 358 | 20240823 | 125800 | 772683355 | 3490 | 3485 | 3490 | 3485 | 52 |
| 359 | 20240823 | 125700 | 772501885 | 3495 | 3485 | 3495 | 3485 | 302 |
| 360 | 20240823 | 125600 | 771449225 | 3485 | 3485 | 3485 | 3485 | 192 |
| 361 | 20240823 | 125500 | 770780105 | 3485 | 3490 | 3490 | 3485 | 1065 |
| 362 | 20240823 | 125400 | 767065460 | 3495 | 3495 | 3495 | 3495 | 6 |
| 363 | 20240823 | 125300 | 767044490 | 3495 | 3495 | 3495 | 3495 | 2 |
| 364 | 20240823 | 125200 | 767037500 | 3495 | 3495 | 3495 | 3495 | 538 |
| 365 | 20240823 | 125100 | 765157190 | 3495 | 3495 | 3500 | 3495 | 155 |
| 366 | 20240823 | 125000 | 764615420 | 3500 | 3500 | 3500 | 3500 | 5 |
| 367 | 20240823 | 124900 | 764597920 | 3500 | 3500 | 3500 | 3500 | 60 |
| 368 | 20240823 | 124800 | 764387920 | 3500 | 3500 | 3500 | 3500 | 26 |
| 369 | 20240823 | 124700 | 764296920 | 3500 | 3500 | 3500 | 3500 | 1471 |
| 370 | 20240823 | 124600 | 759148420 | 3480 | 3480 | 3480 | 3480 | 0 |
| 371 | 20240823 | 124500 | 759148420 | 3480 | 3490 | 3505 | 3480 | 11001 |
| 372 | 20240823 | 124400 | 720819105 | 3500 | 3495 | 3500 | 3495 | 59 |
| 373 | 20240823 | 124300 | 720612660 | 3495 | 3495 | 3495 | 3495 | 313 |
| 374 | 20240823 | 124200 | 719518725 | 3490 | 3490 | 3490 | 3490 | 3358 |
| 375 | 20240823 | 124100 | 707799305 | 3490 | 3490 | 3490 | 3490 | 1 |
| 376 | 20240823 | 124000 | 707795815 | 3480 | 3490 | 3490 | 3480 | 1002 |
| 377 | 20240823 | 123900 | 704298850 | 3485 | 3485 | 3485 | 3485 | 107 |
| 378 | 20240823 | 123800 | 703925955 | 3485 | 3485 | 3485 | 3485 | 89 |
| 379 | 20240823 | 123700 | 703615790 | 3485 | 3485 | 3485 | 3485 | 1 |
| 380 | 20240823 | 123600 | 703612305 | 3485 | 3485 | 3485 | 3485 | 52 |
| 381 | 20240823 | 123500 | 703431085 | 3485 | 3485 | 3485 | 3485 | 816 |
| 382 | 20240823 | 123400 | 700587325 | 3485 | 3485 | 3485 | 3485 | 200 |
| 383 | 20240823 | 123300 | 699890325 | 3485 | 3485 | 3485 | 3485 | 0 |
| 384 | 20240823 | 123200 | 699890325 | 3485 | 3485 | 3485 | 3485 | 166 |
| 385 | 20240823 | 123100 | 699311815 | 3480 | 3485 | 3485 | 3480 | 504 |
| 386 | 20240823 | 123000 | 697557875 | 3480 | 3485 | 3485 | 3480 | 70 |
| 387 | 20240823 | 122900 | 697314125 | 3480 | 3480 | 3480 | 3480 | 10 |
| 388 | 20240823 | 122800 | 697279325 | 3480 | 3480 | 3480 | 3480 | 680 |
| 389 | 20240823 | 122700 | 694912925 | 3480 | 3480 | 3480 | 3480 | 211 |
| 390 | 20240823 | 122600 | 694178645 | 3490 | 3480 | 3490 | 3480 | 871 |
| 391 | 20240823 | 122500 | 691147550 | 3480 | 3485 | 3485 | 3480 | 3612 |
| 392 | 20240823 | 122400 | 678572740 | 3485 | 3480 | 3485 | 3480 | 51 |
| 393 | 20240823 | 122300 | 678395010 | 3490 | 3480 | 3490 | 3480 | 723 |
| 394 | 20240823 | 122200 | 675878320 | 3480 | 3475 | 3490 | 3475 | 9021 |
| 395 | 20240823 | 122100 | 644528580 | 3475 | 3475 | 3475 | 3475 | 986 |
| 396 | 20240823 | 122000 | 641102230 | 3475 | 3475 | 3475 | 3475 | 1300 |
| 397 | 20240823 | 121900 | 636584730 | 3470 | 3480 | 3480 | 3470 | 1243 |
| 398 | 20240823 | 121800 | 632266245 | 3480 | 3480 | 3480 | 3480 | 0 |
| 399 | 20240823 | 121700 | 632266245 | 3480 | 3480 | 3480 | 3480 | 181 |
| 400 | 20240823 | 121600 | 631636365 | 3480 | 3485 | 3485 | 3480 | 151 |
| 401 | 20240823 | 121500 | 631110135 | 3485 | 3485 | 3485 | 3485 | 607 |
| 402 | 20240823 | 121400 | 628994740 | 3485 | 3485 | 3485 | 3485 | 222 |
| 403 | 20240823 | 121300 | 628221070 | 3480 | 3480 | 3480 | 3480 | 254 |
| 404 | 20240823 | 121200 | 627337150 | 3475 | 3485 | 3490 | 3475 | 4001 |
| 405 | 20240823 | 121100 | 613426010 | 3490 | 3490 | 3490 | 3490 | 14 |
| 406 | 20240823 | 121000 | 613377150 | 3480 | 3490 | 3495 | 3480 | 131 |
| 407 | 20240823 | 120900 | 612920155 | 3490 | 3490 | 3495 | 3490 | 206 |
| 408 | 20240823 | 120800 | 612201210 | 3490 | 3490 | 3495 | 3490 | 106 |
| 409 | 20240823 | 120700 | 611831265 | 3490 | 3490 | 3490 | 3490 | 210 |
| 410 | 20240823 | 120600 | 611098365 | 3490 | 3490 | 3490 | 3490 | 1 |
| 411 | 20240823 | 120500 | 611094875 | 3475 | 3475 | 3475 | 3475 | 344 |
| 412 | 20240823 | 120400 | 609899475 | 3490 | 3480 | 3490 | 3470 | 1055 |
| 413 | 20240823 | 120300 | 606235575 | 3470 | 3485 | 3490 | 3470 | 10002 |
| 414 | 20240823 | 120200 | 571454415 | 3490 | 3490 | 3490 | 3485 | 118 |
| 415 | 20240823 | 120100 | 571042770 | 3485 | 3485 | 3485 | 3485 | 88 |
| 416 | 20240823 | 120000 | 570736090 | 3485 | 3485 | 3485 | 3485 | 1100 |
| 417 | 20240823 | 115900 | 566902590 | 3490 | 3490 | 3490 | 3490 | 3 |
| 418 | 20240823 | 115800 | 566892120 | 3490 | 3490 | 3490 | 3490 | 0 |
| 419 | 20240823 | 115700 | 566892120 | 3490 | 3485 | 3490 | 3485 | 244 |
| 420 | 20240823 | 115600 | 566041775 | 3485 | 3485 | 3485 | 3485 | 1857 |
| 421 | 20240823 | 115500 | 559570130 | 3480 | 3485 | 3485 | 3480 | 2698 |
| 422 | 20240823 | 115400 | 550176940 | 3485 | 3495 | 3500 | 3485 | 958 |
| 423 | 20240823 | 115300 | 546834505 | 3485 | 3485 | 3485 | 3485 | 34 |
| 424 | 20240823 | 115200 | 546716015 | 3485 | 3485 | 3485 | 3485 | 605 |
| 425 | 20240823 | 115100 | 544607590 | 3485 | 3490 | 3490 | 3485 | 7940 |
| 426 | 20240823 | 115000 | 516936540 | 3500 | 3490 | 3500 | 3490 | 2 |
| 427 | 20240823 | 114900 | 516929550 | 3485 | 3495 | 3495 | 3485 | 1175 |
| 428 | 20240823 | 114800 | 512833970 | 3505 | 3505 | 3505 | 3505 | 10 |
| 429 | 20240823 | 114700 | 512798920 | 3505 | 3495 | 3505 | 3490 | 501 |
| 430 | 20240823 | 114600 | 511050405 | 3490 | 3490 | 3490 | 3490 | 181 |
| 431 | 20240823 | 114500 | 510418715 | 3490 | 3490 | 3490 | 3490 | 0 |
| 432 | 20240823 | 114400 | 510418715 | 3490 | 3500 | 3500 | 3490 | 480 |
| 433 | 20240823 | 114300 | 508741565 | 3505 | 3500 | 3505 | 3500 | 12 |
| 434 | 20240823 | 114200 | 508699560 | 3500 | 3495 | 3500 | 3495 | 22 |
| 435 | 20240823 | 114100 | 508622660 | 3500 | 3500 | 3500 | 3500 | 1 |
| 436 | 20240823 | 114000 | 508619160 | 3500 | 3500 | 3500 | 3500 | 86 |
| 437 | 20240823 | 113900 | 508318160 | 3495 | 3495 | 3495 | 3495 | 127 |
| 438 | 20240823 | 113800 | 507874295 | 3495 | 3495 | 3495 | 3495 | 0 |
| 439 | 20240823 | 113700 | 507874295 | 3495 | 3495 | 3495 | 3495 | 0 |
| 440 | 20240823 | 113600 | 507874295 | 3495 | 3495 | 3495 | 3495 | 200 |
| 441 | 20240823 | 113500 | 507175295 | 3495 | 3495 | 3495 | 3495 | 6 |
| 442 | 20240823 | 113400 | 507154325 | 3515 | 3500 | 3515 | 3490 | 146 |
| 443 | 20240823 | 113300 | 506644640 | 3490 | 3500 | 3500 | 3490 | 451 |
| 444 | 20240823 | 113200 | 505070640 | 3500 | 3500 | 3500 | 3500 | 62 |
| 445 | 20240823 | 113100 | 504853640 | 3505 | 3505 | 3505 | 3505 | 0 |
| 446 | 20240823 | 113000 | 504853640 | 3505 | 3490 | 3505 | 3490 | 201 |
| 447 | 20240823 | 112900 | 504152135 | 3490 | 3490 | 3490 | 3490 | 0 |
| 448 | 20240823 | 112800 | 504152135 | 3490 | 3505 | 3505 | 3490 | 251 |
| 449 | 20240823 | 112700 | 503275575 | 3505 | 3505 | 3505 | 3505 | 2 |
| 450 | 20240823 | 112600 | 503268565 | 3490 | 3495 | 3495 | 3490 | 181 |
| 451 | 20240823 | 112500 | 502636010 | 3495 | 3495 | 3495 | 3495 | 0 |
| 452 | 20240823 | 112400 | 502636010 | 3495 | 3500 | 3500 | 3495 | 1975 |
| 453 | 20240823 | 112300 | 495732885 | 3500 | 3500 | 3500 | 3500 | 20 |
| 454 | 20240823 | 112200 | 495662885 | 3505 | 3505 | 3505 | 3505 | 11 |
| 455 | 20240823 | 112100 | 495624330 | 3505 | 3505 | 3505 | 3505 | 0 |
| 456 | 20240823 | 112000 | 495624330 | 3505 | 3505 | 3505 | 3505 | 11 |
| 457 | 20240823 | 111900 | 495585775 | 3505 | 3505 | 3505 | 3505 | 1628 |
| 458 | 20240823 | 111800 | 489879635 | 3500 | 3500 | 3500 | 3500 | 252 |
| 459 | 20240823 | 111700 | 488997635 | 3500 | 3505 | 3505 | 3500 | 176 |
| 460 | 20240823 | 111600 | 488381385 | 3505 | 3505 | 3505 | 3505 | 284 |
| 461 | 20240823 | 111500 | 487385965 | 3510 | 3510 | 3510 | 3510 | 16 |
| 462 | 20240823 | 111400 | 487329805 | 3510 | 3510 | 3510 | 3510 | 10 |
| 463 | 20240823 | 111300 | 487294705 | 3510 | 3510 | 3510 | 3510 | 387 |
| 464 | 20240823 | 111200 | 485936335 | 3505 | 3515 | 3515 | 3505 | 119 |
| 465 | 20240823 | 111100 | 485518640 | 3515 | 3515 | 3515 | 3515 | 0 |
| 466 | 20240823 | 111000 | 485518640 | 3515 | 3510 | 3515 | 3510 | 26 |
| 467 | 20240823 | 110900 | 485427375 | 3515 | 3515 | 3515 | 3515 | 100 |
| 468 | 20240823 | 110800 | 485075875 | 3515 | 3510 | 3515 | 3510 | 51 |
| 469 | 20240823 | 110700 | 484896860 | 3515 | 3505 | 3515 | 3505 | 202 |
| 470 | 20240823 | 110600 | 484187840 | 3510 | 3510 | 3515 | 3510 | 52 |
| 471 | 20240823 | 110500 | 484005315 | 3510 | 3510 | 3510 | 3510 | 284 |
| 472 | 20240823 | 110400 | 483008475 | 3510 | 3500 | 3510 | 3500 | 2699 |
| 473 | 20240823 | 110300 | 473556345 | 3495 | 3495 | 3495 | 3495 | 205 |
| 474 | 20240823 | 110200 | 472839870 | 3495 | 3500 | 3500 | 3495 | 283 |
| 475 | 20240823 | 110100 | 471849620 | 3495 | 3495 | 3495 | 3495 | 625 |
| 476 | 20240823 | 110000 | 469665245 | 3490 | 3490 | 3490 | 3485 | 541 |
| 477 | 20240823 | 105900 | 467779155 | 3490 | 3490 | 3490 | 3490 | 0 |
| 478 | 20240823 | 105800 | 467779155 | 3490 | 3490 | 3490 | 3490 | 2 |
| 479 | 20240823 | 105700 | 467772175 | 3490 | 3485 | 3490 | 3480 | 5001 |
| 480 | 20240823 | 105600 | 450368185 | 3480 | 3485 | 3485 | 3480 | 48 |
| 481 | 20240823 | 105500 | 450201140 | 3480 | 3480 | 3480 | 3480 | 40 |
| 482 | 20240823 | 105400 | 450061940 | 3480 | 3485 | 3485 | 3480 | 1002 |
| 483 | 20240823 | 105300 | 446574975 | 3490 | 3490 | 3490 | 3490 | 0 |
| 484 | 20240823 | 105200 | 446574975 | 3490 | 3485 | 3490 | 3485 | 500 |
| 485 | 20240823 | 105100 | 444830005 | 3490 | 3485 | 3490 | 3470 | 10020 |
| 486 | 20240823 | 105000 | 409946475 | 3490 | 3490 | 3490 | 3490 | 105 |
| 487 | 20240823 | 104900 | 409580025 | 3495 | 3495 | 3495 | 3495 | 221 |
| 488 | 20240823 | 104800 | 408807630 | 3485 | 3490 | 3490 | 3485 | 543 |
| 489 | 20240823 | 104700 | 406912565 | 3495 | 3490 | 3495 | 3490 | 369 |
| 490 | 20240823 | 104600 | 405624750 | 3490 | 3490 | 3490 | 3490 | 1261 |
| 491 | 20240823 | 104500 | 401223860 | 3495 | 3495 | 3495 | 3495 | 2 |
| 492 | 20240823 | 104400 | 401216870 | 3495 | 3495 | 3495 | 3495 | 57 |
| 493 | 20240823 | 104300 | 401017655 | 3505 | 3505 | 3505 | 3505 | 29 |
| 494 | 20240823 | 104200 | 400916010 | 3505 | 3500 | 3505 | 3490 | 286 |
| 495 | 20240823 | 104100 | 399915805 | 3490 | 3500 | 3500 | 3490 | 506 |
| 496 | 20240823 | 104000 | 398148830 | 3495 | 3495 | 3495 | 3495 | 0 |
| 497 | 20240823 | 103900 | 398148830 | 3495 | 3495 | 3495 | 3495 | 2 |
| 498 | 20240823 | 103800 | 398141840 | 3490 | 3490 | 3490 | 3490 | 1099 |
| 499 | 20240823 | 103700 | 394306330 | 3485 | 3490 | 3490 | 3485 | 1901 |
| 500 | 20240823 | 103600 | 387676015 | 3490 | 3490 | 3490 | 3490 | 0 |
| 501 | 20240823 | 103500 | 387676015 | 3490 | 3490 | 3490 | 3490 | 110 |
| 502 | 20240823 | 103400 | 387292115 | 3490 | 3500 | 3500 | 3490 | 410 |
| 503 | 20240823 | 103300 | 385858815 | 3490 | 3490 | 3495 | 3490 | 546 |
| 504 | 20240823 | 103200 | 383952495 | 3490 | 3490 | 3490 | 3490 | 450 |
| 505 | 20240823 | 103100 | 382381995 | 3490 | 3490 | 3490 | 3490 | 216 |
| 506 | 20240823 | 103000 | 381628155 | 3490 | 3495 | 3495 | 3490 | 279 |
| 507 | 20240823 | 102900 | 380653215 | 3480 | 3490 | 3495 | 3480 | 2799 |
| 508 | 20240823 | 102800 | 370896775 | 3495 | 3510 | 3510 | 3495 | 21088 |
| 509 | 20240823 | 102700 | 297029720 | 3510 | 3525 | 3525 | 3510 | 327 |
| 510 | 20240823 | 102600 | 295881920 | 3510 | 3510 | 3510 | 3510 | 4516 |
| 511 | 20240823 | 102500 | 280030760 | 3510 | 3515 | 3515 | 3510 | 1104 |
| 512 | 20240823 | 102400 | 276155470 | 3515 | 3515 | 3515 | 3515 | 23 |
| 513 | 20240823 | 102300 | 276074625 | 3525 | 3525 | 3525 | 3525 | 4 |
| 514 | 20240823 | 102200 | 276060525 | 3510 | 3510 | 3510 | 3510 | 1 |
| 515 | 20240823 | 102100 | 276057015 | 3510 | 3530 | 3530 | 3510 | 652 |
| 516 | 20240823 | 102000 | 273765970 | 3515 | 3515 | 3515 | 3515 | 0 |
| 517 | 20240823 | 101900 | 273765970 | 3515 | 3520 | 3530 | 3515 | 135 |
| 518 | 20240823 | 101800 | 273289785 | 3520 | 3515 | 3520 | 3515 | 106 |
| 519 | 20240823 | 101700 | 272916915 | 3515 | 3520 | 3520 | 3515 | 52 |
| 520 | 20240823 | 101600 | 272733880 | 3520 | 3515 | 3520 | 3515 | 423 |
| 521 | 20240823 | 101500 | 271245520 | 3520 | 3520 | 3520 | 3520 | 143 |
| 522 | 20240823 | 101400 | 270742160 | 3520 | 3520 | 3520 | 3520 | 60 |
| 523 | 20240823 | 101300 | 270530960 | 3520 | 3515 | 3520 | 3515 | 83 |
| 524 | 20240823 | 101200 | 270239150 | 3520 | 3520 | 3520 | 3520 | 10 |
| 525 | 20240823 | 101100 | 270203950 | 3515 | 3520 | 3520 | 3515 | 1596 |
| 526 | 20240823 | 101000 | 264593985 | 3530 | 3525 | 3530 | 3515 | 478 |
| 527 | 20240823 | 100900 | 262913740 | 3535 | 3535 | 3535 | 3535 | 800 |
| 528 | 20240823 | 100800 | 260085740 | 3525 | 3525 | 3525 | 3525 | 10 |
| 529 | 20240823 | 100700 | 260050490 | 3525 | 3535 | 3535 | 3525 | 276 |
| 530 | 20240823 | 100600 | 259076090 | 3535 | 3535 | 3535 | 3535 | 0 |
| 531 | 20240823 | 100500 | 259076090 | 3535 | 3535 | 3535 | 3535 | 2 |
| 532 | 20240823 | 100400 | 259069020 | 3535 | 3530 | 3535 | 3530 | 11 |
| 533 | 20240823 | 100300 | 259030155 | 3530 | 3525 | 3530 | 3525 | 1470 |
| 534 | 20240823 | 100200 | 253842555 | 3520 | 3520 | 3525 | 3520 | 41 |
| 535 | 20240823 | 100100 | 253698230 | 3520 | 3520 | 3520 | 3520 | 92 |
| 536 | 20240823 | 100000 | 253374390 | 3520 | 3515 | 3520 | 3515 | 15 |
| 537 | 20240823 | 095900 | 253321595 | 3510 | 3510 | 3510 | 3510 | 880 |
| 538 | 20240823 | 095800 | 250232795 | 3510 | 3510 | 3510 | 3505 | 1150 |
| 539 | 20240823 | 095700 | 246196630 | 3510 | 3510 | 3520 | 3505 | 8436 |
| 540 | 20240823 | 095600 | 216586845 | 3510 | 3520 | 3520 | 3510 | 2180 |
| 541 | 20240823 | 095500 | 208934745 | 3510 | 3510 | 3510 | 3510 | 826 |
| 542 | 20240823 | 095400 | 206035485 | 3520 | 3510 | 3520 | 3510 | 1845 |
| 543 | 20240823 | 095300 | 199559200 | 3515 | 3525 | 3525 | 3515 | 2050 |
| 544 | 20240823 | 095200 | 192352950 | 3520 | 3525 | 3525 | 3520 | 489 |
| 545 | 20240823 | 095100 | 190630895 | 3525 | 3525 | 3525 | 3525 | 5 |
| 546 | 20240823 | 095000 | 190613270 | 3530 | 3530 | 3530 | 3530 | 112 |
| 547 | 20240823 | 094900 | 190217910 | 3530 | 3530 | 3530 | 3530 | 0 |
| 548 | 20240823 | 094800 | 190217910 | 3530 | 3530 | 3530 | 3520 | 784 |
| 549 | 20240823 | 094700 | 187451390 | 3530 | 3520 | 3530 | 3520 | 154 |
| 550 | 20240823 | 094600 | 186908490 | 3520 | 3530 | 3530 | 3520 | 1223 |
| 551 | 20240823 | 094500 | 182595060 | 3530 | 3530 | 3530 | 3530 | 91 |
| 552 | 20240823 | 094400 | 182273830 | 3535 | 3535 | 3535 | 3535 | 689 |
| 553 | 20240823 | 094300 | 179838215 | 3530 | 3535 | 3535 | 3530 | 157 |
| 554 | 20240823 | 094200 | 179283720 | 3535 | 3535 | 3540 | 3530 | 741 |
| 555 | 20240823 | 094100 | 176667220 | 3540 | 3540 | 3540 | 3540 | 361 |
| 556 | 20240823 | 094000 | 175389280 | 3540 | 3535 | 3540 | 3530 | 302 |
| 557 | 20240823 | 093900 | 174321530 | 3535 | 3525 | 3535 | 3525 | 440 |
| 558 | 20240823 | 093800 | 172770510 | 3525 | 3520 | 3525 | 3520 | 135 |
| 559 | 20240823 | 093700 | 172295240 | 3525 | 3525 | 3525 | 3520 | 84 |
| 560 | 20240823 | 093600 | 171999245 | 3525 | 3535 | 3535 | 3525 | 46 |
| 561 | 20240823 | 093500 | 171837075 | 3535 | 3530 | 3535 | 3530 | 277 |
| 562 | 20240823 | 093400 | 170859260 | 3530 | 3535 | 3535 | 3530 | 865 |
| 563 | 20240823 | 093300 | 167801810 | 3535 | 3535 | 3535 | 3535 | 5 |
| 564 | 20240823 | 093200 | 167784135 | 3530 | 3530 | 3530 | 3530 | 970 |
| 565 | 20240823 | 093100 | 164360035 | 3530 | 3530 | 3530 | 3530 | 2018 |
| 566 | 20240823 | 093000 | 157236495 | 3530 | 3530 | 3530 | 3520 | 1191 |
| 567 | 20240823 | 092900 | 153042400 | 3530 | 3525 | 3530 | 3525 | 462 |
| 568 | 20240823 | 092800 | 151413745 | 3530 | 3530 | 3530 | 3530 | 430 |
| 569 | 20240823 | 092700 | 149895845 | 3530 | 3530 | 3540 | 3530 | 1300 |
| 570 | 20240823 | 092600 | 145302915 | 3535 | 3540 | 3540 | 3535 | 408 |
| 571 | 20240823 | 092500 | 143859885 | 3540 | 3540 | 3540 | 3540 | 300 |
| 572 | 20240823 | 092400 | 142797885 | 3540 | 3535 | 3540 | 3535 | 164 |
| 573 | 20240823 | 092300 | 142217425 | 3540 | 3525 | 3540 | 3525 | 449 |
| 574 | 20240823 | 092200 | 140634605 | 3525 | 3525 | 3525 | 3525 | 901 |
| 575 | 20240823 | 092100 | 137458580 | 3525 | 3520 | 3525 | 3520 | 476 |
| 576 | 20240823 | 092000 | 135780730 | 3525 | 3535 | 3535 | 3525 | 2548 |
| 577 | 20240823 | 091900 | 126792085 | 3535 | 3535 | 3535 | 3535 | 300 |
| 578 | 20240823 | 091800 | 125731585 | 3535 | 3555 | 3555 | 3535 | 3799 |
| 579 | 20240823 | 091700 | 112292160 | 3540 | 3550 | 3555 | 3540 | 66 |
| 580 | 20240823 | 091600 | 112058205 | 3540 | 3555 | 3570 | 3540 | 2574 |
| 581 | 20240823 | 091500 | 102888370 | 3555 | 3545 | 3555 | 3535 | 2327 |
| 582 | 20240823 | 091400 | 94639295 | 3530 | 3545 | 3550 | 3530 | 389 |
| 583 | 20240823 | 091300 | 93266000 | 3550 | 3550 | 3550 | 3520 | 742 |
| 584 | 20240823 | 091200 | 90634645 | 3545 | 3530 | 3545 | 3515 | 3452 |
| 585 | 20240823 | 091100 | 78438220 | 3535 | 3530 | 3535 | 3530 | 440 |
| 586 | 20240823 | 091000 | 76884330 | 3520 | 3515 | 3530 | 3515 | 335 |
| 587 | 20240823 | 090900 | 75706480 | 3515 | 3515 | 3515 | 3515 | 495 |
| 588 | 20240823 | 090800 | 73966555 | 3510 | 3520 | 3520 | 3510 | 983 |
| 589 | 20240823 | 090700 | 70514135 | 3520 | 3525 | 3525 | 3520 | 161 |
| 590 | 20240823 | 090600 | 69946895 | 3525 | 3525 | 3525 | 3525 | 1 |
| 591 | 20240823 | 090500 | 69943370 | 3510 | 3520 | 3525 | 3510 | 641 |
| 592 | 20240823 | 090400 | 67692040 | 3510 | 3525 | 3525 | 3510 | 1463 |
| 593 | 20240823 | 090300 | 62556345 | 3530 | 3525 | 3530 | 3510 | 3084 |
| 594 | 20240823 | 090200 | 51711705 | 3525 | 3500 | 3525 | 3500 | 1161 |
| 595 | 20240823 | 090100 | 47644385 | 3485 | 3490 | 3490 | 3485 | 2675 |
| 596 | 20240823 | 090000 | 38308710 | 3490 | 3505 | 3505 | 3490 | 10941 |