30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 190300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 2127 |
| 3 | 20240822 | 190200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 4 | 20240822 | 190100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 5 | 20240822 | 190000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 6 | 20240822 | 185900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 7 | 20240822 | 185800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 8 | 20240822 | 185700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 9 | 20240822 | 185600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 10 | 20240822 | 185500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 11 | 20240822 | 185400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 12 | 20240822 | 185300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 13 | 20240822 | 185200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 14 | 20240822 | 185100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 15 | 20240822 | 185000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 16 | 20240822 | 184900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 17 | 20240822 | 184800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 18 | 20240822 | 184700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 19 | 20240822 | 184600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 20 | 20240822 | 184500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 21 | 20240822 | 184400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 22 | 20240822 | 184300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 23 | 20240822 | 184200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 24 | 20240822 | 184100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 25 | 20240822 | 184000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 26 | 20240822 | 183900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 27 | 20240822 | 183800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 28 | 20240822 | 183700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 29 | 20240822 | 183600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 30 | 20240822 | 183500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 31 | 20240822 | 183400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 32 | 20240822 | 183300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 2127 |
| 33 | 20240822 | 183200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 34 | 20240822 | 183100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 35 | 20240822 | 183000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 36 | 20240822 | 182900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 37 | 20240822 | 182800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 38 | 20240822 | 182700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 39 | 20240822 | 182600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 40 | 20240822 | 182500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 41 | 20240822 | 182400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 42 | 20240822 | 182300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 43 | 20240822 | 182200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 44 | 20240822 | 182100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 45 | 20240822 | 182000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 46 | 20240822 | 181900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 47 | 20240822 | 181800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 48 | 20240822 | 181700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 49 | 20240822 | 181600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 50 | 20240822 | 181500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 51 | 20240822 | 181400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 52 | 20240822 | 181300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 53 | 20240822 | 181200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 54 | 20240822 | 181100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 55 | 20240822 | 181000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 56 | 20240822 | 180900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 57 | 20240822 | 180800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 58 | 20240822 | 180700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 59 | 20240822 | 180600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 60 | 20240822 | 180500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 61 | 20240822 | 180400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 62 | 20240822 | 180300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 2127 |
| 63 | 20240822 | 180200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 64 | 20240822 | 180100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 65 | 20240822 | 180000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 66 | 20240822 | 175900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 67 | 20240822 | 175800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 68 | 20240822 | 175700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 69 | 20240822 | 175600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 70 | 20240822 | 175500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 71 | 20240822 | 175400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 72 | 20240822 | 175300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 73 | 20240822 | 175200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 74 | 20240822 | 175100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 75 | 20240822 | 175000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 76 | 20240822 | 174900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 77 | 20240822 | 174800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 78 | 20240822 | 174700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 79 | 20240822 | 174600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 80 | 20240822 | 174500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 81 | 20240822 | 174400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 82 | 20240822 | 174300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 83 | 20240822 | 174200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 84 | 20240822 | 174100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 85 | 20240822 | 174000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 86 | 20240822 | 173900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 87 | 20240822 | 173800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 88 | 20240822 | 173700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 89 | 20240822 | 173600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 90 | 20240822 | 173500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 91 | 20240822 | 173400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 92 | 20240822 | 173300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 2127 |
| 93 | 20240822 | 173200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 94 | 20240822 | 173100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 95 | 20240822 | 173000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 96 | 20240822 | 172900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 97 | 20240822 | 172800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 98 | 20240822 | 172700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 99 | 20240822 | 172600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 100 | 20240822 | 172500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 101 | 20240822 | 172400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 102 | 20240822 | 172300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 103 | 20240822 | 172200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 104 | 20240822 | 172100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 105 | 20240822 | 172000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 106 | 20240822 | 171900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 107 | 20240822 | 171800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 108 | 20240822 | 171700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 109 | 20240822 | 171600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 110 | 20240822 | 171500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 111 | 20240822 | 171400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 112 | 20240822 | 171300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 113 | 20240822 | 171200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 114 | 20240822 | 171100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 115 | 20240822 | 171000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 116 | 20240822 | 170900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 117 | 20240822 | 170800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 118 | 20240822 | 170700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 119 | 20240822 | 170600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 120 | 20240822 | 170500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 121 | 20240822 | 170400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 122 | 20240822 | 170300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 2127 |
| 123 | 20240822 | 170200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 124 | 20240822 | 170100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 125 | 20240822 | 170000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 126 | 20240822 | 165900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 127 | 20240822 | 165800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 128 | 20240822 | 165700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 129 | 20240822 | 165600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 130 | 20240822 | 165500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 131 | 20240822 | 165400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 132 | 20240822 | 165300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 133 | 20240822 | 165200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 134 | 20240822 | 165100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 135 | 20240822 | 165000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 136 | 20240822 | 164900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 137 | 20240822 | 164800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 138 | 20240822 | 164700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 139 | 20240822 | 164600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 140 | 20240822 | 164500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 141 | 20240822 | 164400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 142 | 20240822 | 164300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 143 | 20240822 | 164200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 144 | 20240822 | 164100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 145 | 20240822 | 164000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 146 | 20240822 | 163900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 147 | 20240822 | 163800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 148 | 20240822 | 163700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 149 | 20240822 | 163600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 150 | 20240822 | 163500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 151 | 20240822 | 163400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 152 | 20240822 | 163300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 2127 |
| 153 | 20240822 | 163200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 154 | 20240822 | 163100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 155 | 20240822 | 163000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 156 | 20240822 | 162900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 157 | 20240822 | 162800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 158 | 20240822 | 162700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 159 | 20240822 | 162600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 160 | 20240822 | 162500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 161 | 20240822 | 162400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 162 | 20240822 | 162300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 163 | 20240822 | 162200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 164 | 20240822 | 162100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 165 | 20240822 | 162000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 166 | 20240822 | 161900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 167 | 20240822 | 161800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 168 | 20240822 | 161700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 169 | 20240822 | 161600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 170 | 20240822 | 161500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 171 | 20240822 | 161400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 172 | 20240822 | 161300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 173 | 20240822 | 161200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 174 | 20240822 | 161100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 175 | 20240822 | 161000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 176 | 20240822 | 160900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 177 | 20240822 | 160800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 178 | 20240822 | 160700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 179 | 20240822 | 160600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 180 | 20240822 | 160500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 181 | 20240822 | 160400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 182 | 20240822 | 160300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 2127 |
| 183 | 20240822 | 160200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 184 | 20240822 | 160100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 185 | 20240822 | 160000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 186 | 20240822 | 155900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 187 | 20240822 | 155800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 188 | 20240822 | 155700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 189 | 20240822 | 155600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 190 | 20240822 | 155500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 191 | 20240822 | 155400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 192 | 20240822 | 155300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 193 | 20240822 | 155200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 194 | 20240822 | 155100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 195 | 20240822 | 155000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 196 | 20240822 | 154900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 197 | 20240822 | 154800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 198 | 20240822 | 154700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 199 | 20240822 | 154600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 200 | 20240822 | 154500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 201 | 20240822 | 154400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 202 | 20240822 | 154300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 203 | 20240822 | 154200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 204 | 20240822 | 154100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 205 | 20240822 | 154000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 206 | 20240822 | 153900 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 207 | 20240822 | 153800 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 208 | 20240822 | 153700 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 209 | 20240822 | 153600 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 210 | 20240822 | 153500 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 211 | 20240822 | 153400 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 212 | 20240822 | 153300 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 2127 |
| 213 | 20240822 | 153200 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 214 | 20240822 | 153100 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 215 | 20240822 | 153000 | 1450680060 | 4340 | 4340 | 4340 | 4340 | 2127 |
| 216 | 20240822 | 152900 | 1441448880 | 4340 | 4340 | 4340 | 4340 | 0 |
| 217 | 20240822 | 152800 | 1441448880 | 4340 | 4340 | 4340 | 4340 | 0 |
| 218 | 20240822 | 152700 | 1441448880 | 4340 | 4340 | 4340 | 4340 | 0 |
| 219 | 20240822 | 152600 | 1441448880 | 4340 | 4340 | 4340 | 4340 | 0 |
| 220 | 20240822 | 152500 | 1441448880 | 4340 | 4340 | 4340 | 4340 | 0 |
| 221 | 20240822 | 152400 | 1441448880 | 4340 | 4340 | 4340 | 4340 | 0 |
| 222 | 20240822 | 152300 | 1441448880 | 4340 | 4340 | 4340 | 4340 | 0 |
| 223 | 20240822 | 152200 | 1441448880 | 4340 | 4340 | 4340 | 4340 | 0 |
| 224 | 20240822 | 152100 | 1441448880 | 4340 | 4340 | 4340 | 4340 | 0 |
| 225 | 20240822 | 152000 | 1441448880 | 4340 | 4340 | 4340 | 4340 | 0 |
| 226 | 20240822 | 151900 | 1441448880 | 4340 | 4325 | 4340 | 4325 | 642 |
| 227 | 20240822 | 151800 | 1438665150 | 4340 | 4325 | 4340 | 4325 | 106 |
| 228 | 20240822 | 151700 | 1438206235 | 4335 | 4335 | 4335 | 4335 | 433 |
| 229 | 20240822 | 151600 | 1436329180 | 4335 | 4330 | 4335 | 4330 | 1993 |
| 230 | 20240822 | 151500 | 1427693665 | 4320 | 4320 | 4320 | 4320 | 307 |
| 231 | 20240822 | 151400 | 1426367425 | 4315 | 4320 | 4320 | 4315 | 644 |
| 232 | 20240822 | 151300 | 1423587445 | 4325 | 4320 | 4325 | 4320 | 62 |
| 233 | 20240822 | 151200 | 1423319395 | 4320 | 4330 | 4330 | 4320 | 64 |
| 234 | 20240822 | 151100 | 1423042895 | 4320 | 4325 | 4330 | 4320 | 103 |
| 235 | 20240822 | 151000 | 1422597910 | 4310 | 4310 | 4310 | 4310 | 1 |
| 236 | 20240822 | 150900 | 1422593600 | 4310 | 4315 | 4315 | 4305 | 344 |
| 237 | 20240822 | 150800 | 1421111130 | 4340 | 4340 | 4340 | 4340 | 0 |
| 238 | 20240822 | 150700 | 1421111130 | 4340 | 4315 | 4340 | 4315 | 283 |
| 239 | 20240822 | 150600 | 1419885620 | 4315 | 4335 | 4335 | 4315 | 1475 |
| 240 | 20240822 | 150500 | 1413491915 | 4335 | 4315 | 4335 | 4315 | 185 |
| 241 | 20240822 | 150400 | 1412690830 | 4310 | 4310 | 4310 | 4310 | 2 |
| 242 | 20240822 | 150300 | 1412682210 | 4305 | 4305 | 4325 | 4305 | 155 |
| 243 | 20240822 | 150200 | 1412014650 | 4300 | 4300 | 4300 | 4300 | 200 |
| 244 | 20240822 | 150100 | 1411154650 | 4300 | 4300 | 4300 | 4300 | 0 |
| 245 | 20240822 | 150000 | 1411154650 | 4300 | 4300 | 4300 | 4300 | 100 |
| 246 | 20240822 | 145900 | 1410724650 | 4315 | 4315 | 4315 | 4310 | 335 |
| 247 | 20240822 | 145800 | 1409279245 | 4315 | 4315 | 4315 | 4315 | 1 |
| 248 | 20240822 | 145700 | 1409274930 | 4320 | 4325 | 4325 | 4320 | 519 |
| 249 | 20240822 | 145600 | 1407031715 | 4325 | 4300 | 4325 | 4300 | 465 |
| 250 | 20240822 | 145500 | 1405032065 | 4300 | 4290 | 4300 | 4290 | 660 |
| 251 | 20240822 | 145400 | 1402196345 | 4290 | 4290 | 4290 | 4290 | 423 |
| 252 | 20240822 | 145300 | 1400381675 | 4290 | 4295 | 4295 | 4290 | 80 |
| 253 | 20240822 | 145200 | 1400038125 | 4295 | 4295 | 4295 | 4295 | 31 |
| 254 | 20240822 | 145100 | 1399904980 | 4295 | 4295 | 4295 | 4295 | 30 |
| 255 | 20240822 | 145000 | 1399776130 | 4295 | 4280 | 4295 | 4280 | 480 |
| 256 | 20240822 | 144900 | 1397720630 | 4280 | 4285 | 4285 | 4280 | 299 |
| 257 | 20240822 | 144800 | 1396440630 | 4285 | 4290 | 4290 | 4285 | 461 |
| 258 | 20240822 | 144700 | 1394463580 | 4295 | 4300 | 4300 | 4295 | 44 |
| 259 | 20240822 | 144600 | 1394274520 | 4295 | 4300 | 4300 | 4295 | 132 |
| 260 | 20240822 | 144500 | 1393706980 | 4300 | 4295 | 4300 | 4295 | 115 |
| 261 | 20240822 | 144400 | 1393212605 | 4295 | 4305 | 4310 | 4295 | 1196 |
| 262 | 20240822 | 144300 | 1388067735 | 4305 | 4315 | 4315 | 4305 | 490 |
| 263 | 20240822 | 144200 | 1385957880 | 4310 | 4310 | 4310 | 4305 | 1038 |
| 264 | 20240822 | 144100 | 1381488060 | 4315 | 4315 | 4315 | 4315 | 507 |
| 265 | 20240822 | 144000 | 1379300355 | 4320 | 4320 | 4320 | 4320 | 60 |
| 266 | 20240822 | 143900 | 1379041155 | 4325 | 4325 | 4325 | 4325 | 0 |
| 267 | 20240822 | 143800 | 1379041155 | 4325 | 4320 | 4325 | 4320 | 100 |
| 268 | 20240822 | 143700 | 1378608815 | 4320 | 4320 | 4320 | 4320 | 51 |
| 269 | 20240822 | 143600 | 1378388495 | 4320 | 4320 | 4320 | 4320 | 113 |
| 270 | 20240822 | 143500 | 1377900335 | 4320 | 4320 | 4320 | 4320 | 0 |
| 271 | 20240822 | 143400 | 1377900335 | 4320 | 4320 | 4320 | 4320 | 90 |
| 272 | 20240822 | 143300 | 1377511535 | 4315 | 4320 | 4320 | 4315 | 302 |
| 273 | 20240822 | 143200 | 1376207370 | 4320 | 4315 | 4320 | 4315 | 110 |
| 274 | 20240822 | 143100 | 1375732620 | 4320 | 4320 | 4320 | 4320 | 1 |
| 275 | 20240822 | 143000 | 1375728300 | 4320 | 4320 | 4320 | 4320 | 100 |
| 276 | 20240822 | 142900 | 1375296300 | 4320 | 4320 | 4320 | 4320 | 2 |
| 277 | 20240822 | 142800 | 1375287660 | 4320 | 4320 | 4320 | 4320 | 0 |
| 278 | 20240822 | 142700 | 1375287660 | 4320 | 4320 | 4320 | 4320 | 20 |
| 279 | 20240822 | 142600 | 1375201260 | 4320 | 4320 | 4320 | 4320 | 0 |
| 280 | 20240822 | 142500 | 1375201260 | 4320 | 4320 | 4320 | 4320 | 0 |
| 281 | 20240822 | 142400 | 1375201260 | 4320 | 4320 | 4320 | 4320 | 3 |
| 282 | 20240822 | 142300 | 1375188300 | 4320 | 4325 | 4325 | 4320 | 96 |
| 283 | 20240822 | 142200 | 1374773560 | 4325 | 4325 | 4325 | 4325 | 2 |
| 284 | 20240822 | 142100 | 1374764910 | 4320 | 4325 | 4325 | 4320 | 10 |
| 285 | 20240822 | 142000 | 1374721700 | 4325 | 4325 | 4325 | 4325 | 30 |
| 286 | 20240822 | 141900 | 1374591950 | 4325 | 4325 | 4325 | 4325 | 30 |
| 287 | 20240822 | 141800 | 1374462200 | 4315 | 4315 | 4315 | 4315 | 208 |
| 288 | 20240822 | 141700 | 1373564680 | 4315 | 4325 | 4325 | 4315 | 220 |
| 289 | 20240822 | 141600 | 1372615110 | 4325 | 4315 | 4325 | 4315 | 103 |
| 290 | 20240822 | 141500 | 1372170580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 291 | 20240822 | 141400 | 1372170580 | 4315 | 4315 | 4315 | 4315 | 10 |
| 292 | 20240822 | 141300 | 1372127430 | 4325 | 4325 | 4325 | 4325 | 10 |
| 293 | 20240822 | 141200 | 1372084180 | 4325 | 4325 | 4325 | 4325 | 0 |
| 294 | 20240822 | 141100 | 1372084180 | 4325 | 4325 | 4325 | 4305 | 1911 |
| 295 | 20240822 | 141000 | 1363855275 | 4310 | 4325 | 4325 | 4310 | 1642 |
| 296 | 20240822 | 140900 | 1356776315 | 4325 | 4335 | 4335 | 4325 | 663 |
| 297 | 20240822 | 140800 | 1353903690 | 4335 | 4335 | 4335 | 4335 | 732 |
| 298 | 20240822 | 140700 | 1350730470 | 4345 | 4345 | 4345 | 4345 | 6 |
| 299 | 20240822 | 140600 | 1350704400 | 4335 | 4335 | 4340 | 4335 | 121 |
| 300 | 20240822 | 140500 | 1350179605 | 4345 | 4345 | 4345 | 4345 | 10 |
| 301 | 20240822 | 140400 | 1350136155 | 4345 | 4335 | 4345 | 4335 | 56 |
| 302 | 20240822 | 140300 | 1349892895 | 4335 | 4340 | 4340 | 4335 | 72 |
| 303 | 20240822 | 140200 | 1349580525 | 4335 | 4335 | 4335 | 4335 | 0 |
| 304 | 20240822 | 140100 | 1349580525 | 4335 | 4345 | 4345 | 4335 | 36 |
| 305 | 20240822 | 140000 | 1349424400 | 4345 | 4345 | 4345 | 4345 | 1400 |
| 306 | 20240822 | 135900 | 1343341400 | 4350 | 4365 | 4365 | 4350 | 440 |
| 307 | 20240822 | 135800 | 1341425650 | 4370 | 4370 | 4370 | 4370 | 0 |
| 308 | 20240822 | 135700 | 1341425650 | 4370 | 4370 | 4370 | 4370 | 11 |
| 309 | 20240822 | 135600 | 1341377580 | 4375 | 4375 | 4375 | 4375 | 522 |
| 310 | 20240822 | 135500 | 1339093830 | 4350 | 4350 | 4360 | 4350 | 2117 |
| 311 | 20240822 | 135400 | 1329884020 | 4350 | 4350 | 4350 | 4350 | 0 |
| 312 | 20240822 | 135300 | 1329884020 | 4350 | 4345 | 4350 | 4345 | 245 |
| 313 | 20240822 | 135200 | 1328818635 | 4330 | 4330 | 4330 | 4330 | 23 |
| 314 | 20240822 | 135100 | 1328719045 | 4345 | 4350 | 4350 | 4345 | 80 |
| 315 | 20240822 | 135000 | 1328371195 | 4350 | 4330 | 4350 | 4330 | 56 |
| 316 | 20240822 | 134900 | 1328128615 | 4330 | 4330 | 4330 | 4330 | 100 |
| 317 | 20240822 | 134800 | 1327695615 | 4315 | 4365 | 4365 | 4315 | 916 |
| 318 | 20240822 | 134700 | 1323726710 | 4365 | 4370 | 4370 | 4365 | 53 |
| 319 | 20240822 | 134600 | 1323495105 | 4375 | 4385 | 4385 | 4375 | 132 |
| 320 | 20240822 | 134500 | 1322917275 | 4390 | 4395 | 4395 | 4385 | 1345 |
| 321 | 20240822 | 134400 | 1317007045 | 4395 | 4390 | 4395 | 4390 | 400 |
| 322 | 20240822 | 134300 | 1315250275 | 4360 | 4345 | 4360 | 4345 | 2140 |
| 323 | 20240822 | 134200 | 1305932675 | 4345 | 4345 | 4345 | 4345 | 4 |
| 324 | 20240822 | 134100 | 1305915295 | 4345 | 4340 | 4345 | 4340 | 12 |
| 325 | 20240822 | 134000 | 1305863205 | 4345 | 4340 | 4345 | 4340 | 309 |
| 326 | 20240822 | 133900 | 1304521895 | 4340 | 4340 | 4340 | 4340 | 68 |
| 327 | 20240822 | 133800 | 1304226775 | 4340 | 4330 | 4340 | 4330 | 125 |
| 328 | 20240822 | 133700 | 1303684705 | 4330 | 4330 | 4330 | 4330 | 830 |
| 329 | 20240822 | 133600 | 1300090805 | 4330 | 4330 | 4330 | 4330 | 367 |
| 330 | 20240822 | 133500 | 1298501695 | 4335 | 4335 | 4335 | 4335 | 0 |
| 331 | 20240822 | 133400 | 1298501695 | 4335 | 4345 | 4345 | 4335 | 161 |
| 332 | 20240822 | 133300 | 1297803710 | 4345 | 4335 | 4345 | 4335 | 207 |
| 333 | 20240822 | 133200 | 1296906255 | 4335 | 4340 | 4340 | 4335 | 81 |
| 334 | 20240822 | 133100 | 1296554870 | 4345 | 4340 | 4345 | 4340 | 200 |
| 335 | 20240822 | 133000 | 1295686620 | 4330 | 4330 | 4330 | 4330 | 3 |
| 336 | 20240822 | 132900 | 1295673630 | 4320 | 4320 | 4320 | 4320 | 0 |
| 337 | 20240822 | 132800 | 1295673630 | 4320 | 4340 | 4340 | 4320 | 552 |
| 338 | 20240822 | 132700 | 1293278470 | 4315 | 4330 | 4335 | 4315 | 60 |
| 339 | 20240822 | 132600 | 1293018950 | 4330 | 4330 | 4330 | 4330 | 201 |
| 340 | 20240822 | 132500 | 1292148620 | 4325 | 4325 | 4325 | 4325 | 0 |
| 341 | 20240822 | 132400 | 1292148620 | 4325 | 4325 | 4325 | 4325 | 0 |
| 342 | 20240822 | 132300 | 1292148620 | 4325 | 4325 | 4325 | 4325 | 0 |
| 343 | 20240822 | 132200 | 1292148620 | 4325 | 4325 | 4325 | 4325 | 123 |
| 344 | 20240822 | 132100 | 1291616645 | 4315 | 4325 | 4325 | 4315 | 7 |
| 345 | 20240822 | 132000 | 1291586420 | 4325 | 4325 | 4325 | 4325 | 58 |
| 346 | 20240822 | 131900 | 1291335570 | 4325 | 4300 | 4325 | 4300 | 2250 |
| 347 | 20240822 | 131800 | 1281613660 | 4300 | 4295 | 4300 | 4295 | 95 |
| 348 | 20240822 | 131700 | 1281205180 | 4295 | 4295 | 4300 | 4275 | 100 |
| 349 | 20240822 | 131600 | 1280777450 | 4300 | 4300 | 4300 | 4300 | 11 |
| 350 | 20240822 | 131500 | 1280730150 | 4275 | 4275 | 4275 | 4275 | 500 |
| 351 | 20240822 | 131400 | 1278592650 | 4270 | 4270 | 4270 | 4270 | 400 |
| 352 | 20240822 | 131300 | 1276884650 | 4295 | 4295 | 4295 | 4270 | 457 |
| 353 | 20240822 | 131200 | 1274931180 | 4300 | 4295 | 4305 | 4295 | 4339 |
| 354 | 20240822 | 131100 | 1256273760 | 4295 | 4295 | 4295 | 4295 | 150 |
| 355 | 20240822 | 131000 | 1255629510 | 4295 | 4285 | 4295 | 4285 | 100 |
| 356 | 20240822 | 130900 | 1255200960 | 4280 | 4275 | 4280 | 4275 | 1481 |
| 357 | 20240822 | 130800 | 1248862580 | 4270 | 4270 | 4270 | 4270 | 27 |
| 358 | 20240822 | 130700 | 1248747290 | 4255 | 4255 | 4255 | 4255 | 0 |
| 359 | 20240822 | 130600 | 1248747290 | 4255 | 4255 | 4255 | 4255 | 773 |
| 360 | 20240822 | 130500 | 1245458175 | 4255 | 4255 | 4255 | 4255 | 0 |
| 361 | 20240822 | 130400 | 1245458175 | 4255 | 4255 | 4255 | 4255 | 138 |
| 362 | 20240822 | 130300 | 1244870985 | 4250 | 4265 | 4270 | 4250 | 1927 |
| 363 | 20240822 | 130200 | 1236656425 | 4265 | 4260 | 4265 | 4260 | 804 |
| 364 | 20240822 | 130100 | 1233231380 | 4260 | 4260 | 4260 | 4260 | 122 |
| 365 | 20240822 | 130000 | 1232711660 | 4260 | 4260 | 4260 | 4260 | 243 |
| 366 | 20240822 | 125900 | 1231676480 | 4255 | 4255 | 4255 | 4255 | 501 |
| 367 | 20240822 | 125800 | 1229544725 | 4250 | 4245 | 4250 | 4245 | 1264 |
| 368 | 20240822 | 125700 | 1224178820 | 4245 | 4240 | 4245 | 4240 | 483 |
| 369 | 20240822 | 125600 | 1222130635 | 4235 | 4235 | 4235 | 4235 | 301 |
| 370 | 20240822 | 125500 | 1220855900 | 4220 | 4225 | 4225 | 4220 | 1391 |
| 371 | 20240822 | 125400 | 1214984690 | 4225 | 4225 | 4225 | 4225 | 0 |
| 372 | 20240822 | 125300 | 1214984690 | 4225 | 4225 | 4225 | 4225 | 0 |
| 373 | 20240822 | 125200 | 1214984690 | 4225 | 4225 | 4225 | 4225 | 566 |
| 374 | 20240822 | 125100 | 1212593340 | 4225 | 4225 | 4225 | 4225 | 20 |
| 375 | 20240822 | 125000 | 1212508840 | 4225 | 4225 | 4225 | 4225 | 73 |
| 376 | 20240822 | 124900 | 1212200415 | 4245 | 4245 | 4245 | 4245 | 0 |
| 377 | 20240822 | 124800 | 1212200415 | 4245 | 4225 | 4245 | 4225 | 138 |
| 378 | 20240822 | 124700 | 1211617345 | 4225 | 4225 | 4225 | 4225 | 17 |
| 379 | 20240822 | 124600 | 1211545520 | 4225 | 4225 | 4225 | 4225 | 8 |
| 380 | 20240822 | 124500 | 1211511720 | 4225 | 4225 | 4225 | 4225 | 0 |
| 381 | 20240822 | 124400 | 1211511720 | 4225 | 4240 | 4245 | 4225 | 812 |
| 382 | 20240822 | 124300 | 1208077080 | 4240 | 4220 | 4240 | 4210 | 707 |
| 383 | 20240822 | 124200 | 1205099230 | 4220 | 4220 | 4220 | 4220 | 16 |
| 384 | 20240822 | 124100 | 1205031710 | 4225 | 4200 | 4225 | 4195 | 2320 |
| 385 | 20240822 | 124000 | 1195277100 | 4200 | 4195 | 4200 | 4180 | 750 |
| 386 | 20240822 | 123900 | 1192132355 | 4200 | 4200 | 4200 | 4200 | 0 |
| 387 | 20240822 | 123800 | 1192132355 | 4200 | 4200 | 4200 | 4200 | 0 |
| 388 | 20240822 | 123700 | 1192132355 | 4200 | 4200 | 4200 | 4200 | 500 |
| 389 | 20240822 | 123600 | 1190032355 | 4200 | 4175 | 4200 | 4175 | 798 |
| 390 | 20240822 | 123500 | 1186696225 | 4175 | 4175 | 4175 | 4175 | 53 |
| 391 | 20240822 | 123400 | 1186474950 | 4175 | 4175 | 4175 | 4170 | 1038 |
| 392 | 20240822 | 123300 | 1182141310 | 4175 | 4200 | 4200 | 4175 | 1170 |
| 393 | 20240822 | 123200 | 1177250290 | 4190 | 4200 | 4200 | 4190 | 396 |
| 394 | 20240822 | 123100 | 1175589895 | 4200 | 4205 | 4205 | 4195 | 1090 |
| 395 | 20240822 | 123000 | 1171012345 | 4200 | 4200 | 4205 | 4200 | 2511 |
| 396 | 20240822 | 122900 | 1160465695 | 4205 | 4205 | 4205 | 4205 | 0 |
| 397 | 20240822 | 122800 | 1160465695 | 4205 | 4210 | 4210 | 4205 | 2266 |
| 398 | 20240822 | 122700 | 1150937155 | 4210 | 4210 | 4210 | 4205 | 210 |
| 399 | 20240822 | 122600 | 1150053670 | 4210 | 4210 | 4210 | 4210 | 111 |
| 400 | 20240822 | 122500 | 1149586360 | 4230 | 4215 | 4230 | 4215 | 31 |
| 401 | 20240822 | 122400 | 1149455480 | 4225 | 4230 | 4230 | 4210 | 7120 |
| 402 | 20240822 | 122300 | 1119401165 | 4225 | 4225 | 4230 | 4225 | 80 |
| 403 | 20240822 | 122200 | 1119063110 | 4230 | 4230 | 4230 | 4225 | 876 |
| 404 | 20240822 | 122100 | 1115360940 | 4230 | 4230 | 4250 | 4230 | 17 |
| 405 | 20240822 | 122000 | 1115289010 | 4230 | 4230 | 4230 | 4230 | 90 |
| 406 | 20240822 | 121900 | 1114908310 | 4255 | 4230 | 4255 | 4230 | 12 |
| 407 | 20240822 | 121800 | 1114857525 | 4230 | 4230 | 4245 | 4230 | 6 |
| 408 | 20240822 | 121700 | 1114832115 | 4250 | 4250 | 4250 | 4250 | 0 |
| 409 | 20240822 | 121600 | 1114832115 | 4250 | 4230 | 4250 | 4225 | 1110 |
| 410 | 20240822 | 121500 | 1110139500 | 4230 | 4240 | 4240 | 4230 | 641 |
| 411 | 20240822 | 121400 | 1107425440 | 4245 | 4260 | 4260 | 4240 | 3767 |
| 412 | 20240822 | 121300 | 1091417855 | 4260 | 4255 | 4260 | 4255 | 1872 |
| 413 | 20240822 | 121200 | 1083450925 | 4255 | 4260 | 4260 | 4255 | 290 |
| 414 | 20240822 | 121100 | 1082216820 | 4270 | 4275 | 4275 | 4270 | 734 |
| 415 | 20240822 | 121000 | 1079081280 | 4275 | 4275 | 4275 | 4275 | 93 |
| 416 | 20240822 | 120900 | 1078683705 | 4275 | 4275 | 4275 | 4275 | 310 |
| 417 | 20240822 | 120800 | 1077358455 | 4275 | 4275 | 4275 | 4275 | 15 |
| 418 | 20240822 | 120700 | 1077294330 | 4270 | 4270 | 4270 | 4270 | 5 |
| 419 | 20240822 | 120600 | 1077272980 | 4270 | 4270 | 4270 | 4270 | 6 |
| 420 | 20240822 | 120500 | 1077247360 | 4270 | 4270 | 4270 | 4270 | 60 |
| 421 | 20240822 | 120400 | 1076991160 | 4270 | 4270 | 4270 | 4270 | 0 |
| 422 | 20240822 | 120300 | 1076991160 | 4270 | 4270 | 4270 | 4270 | 8 |
| 423 | 20240822 | 120200 | 1076957000 | 4270 | 4270 | 4270 | 4270 | 0 |
| 424 | 20240822 | 120100 | 1076957000 | 4270 | 4275 | 4275 | 4270 | 16 |
| 425 | 20240822 | 120000 | 1076888630 | 4275 | 4275 | 4275 | 4275 | 20 |
| 426 | 20240822 | 115900 | 1076803130 | 4270 | 4280 | 4280 | 4270 | 348 |
| 427 | 20240822 | 115800 | 1075316910 | 4275 | 4275 | 4275 | 4275 | 0 |
| 428 | 20240822 | 115700 | 1075316910 | 4275 | 4275 | 4275 | 4275 | 7 |
| 429 | 20240822 | 115600 | 1075286985 | 4270 | 4270 | 4270 | 4270 | 12 |
| 430 | 20240822 | 115500 | 1075235745 | 4270 | 4270 | 4270 | 4270 | 200 |
| 431 | 20240822 | 115400 | 1074381745 | 4275 | 4275 | 4275 | 4275 | 10 |
| 432 | 20240822 | 115300 | 1074338995 | 4255 | 4255 | 4255 | 4255 | 181 |
| 433 | 20240822 | 115200 | 1073568840 | 4270 | 4255 | 4270 | 4255 | 329 |
| 434 | 20240822 | 115100 | 1072167300 | 4255 | 4250 | 4255 | 4250 | 36 |
| 435 | 20240822 | 115000 | 1072014225 | 4250 | 4255 | 4255 | 4250 | 424 |
| 436 | 20240822 | 114900 | 1070212175 | 4250 | 4250 | 4255 | 4250 | 348 |
| 437 | 20240822 | 114800 | 1068733060 | 4250 | 4250 | 4250 | 4250 | 1 |
| 438 | 20240822 | 114700 | 1068728810 | 4255 | 4255 | 4255 | 4255 | 0 |
| 439 | 20240822 | 114600 | 1068728810 | 4255 | 4255 | 4255 | 4255 | 1 |
| 440 | 20240822 | 114500 | 1068724555 | 4255 | 4265 | 4265 | 4255 | 682 |
| 441 | 20240822 | 114400 | 1065822595 | 4255 | 4255 | 4255 | 4255 | 506 |
| 442 | 20240822 | 114300 | 1063669565 | 4255 | 4255 | 4255 | 4255 | 50 |
| 443 | 20240822 | 114200 | 1063456815 | 4255 | 4255 | 4255 | 4255 | 4 |
| 444 | 20240822 | 114100 | 1063439795 | 4270 | 4250 | 4270 | 4250 | 206 |
| 445 | 20240822 | 114000 | 1062563925 | 4250 | 4255 | 4255 | 4250 | 982 |
| 446 | 20240822 | 113900 | 1058390270 | 4250 | 4265 | 4265 | 4250 | 776 |
| 447 | 20240822 | 113800 | 1055090690 | 4255 | 4255 | 4255 | 4255 | 0 |
| 448 | 20240822 | 113700 | 1055090690 | 4255 | 4265 | 4265 | 4255 | 49 |
| 449 | 20240822 | 113600 | 1054882185 | 4255 | 4255 | 4255 | 4255 | 51 |
| 450 | 20240822 | 113500 | 1054665180 | 4255 | 4255 | 4260 | 4255 | 553 |
| 451 | 20240822 | 113400 | 1052312145 | 4265 | 4260 | 4265 | 4255 | 41 |
| 452 | 20240822 | 113300 | 1052137625 | 4265 | 4270 | 4270 | 4265 | 435 |
| 453 | 20240822 | 113200 | 1050282245 | 4270 | 4270 | 4270 | 4270 | 0 |
| 454 | 20240822 | 113100 | 1050282245 | 4270 | 4270 | 4270 | 4265 | 12 |
| 455 | 20240822 | 113000 | 1050231035 | 4270 | 4265 | 4270 | 4265 | 619 |
| 456 | 20240822 | 112900 | 1047590605 | 4265 | 4270 | 4270 | 4265 | 53 |
| 457 | 20240822 | 112800 | 1047364545 | 4270 | 4270 | 4270 | 4270 | 4 |
| 458 | 20240822 | 112700 | 1047347465 | 4270 | 4270 | 4270 | 4270 | 0 |
| 459 | 20240822 | 112600 | 1047347465 | 4270 | 4270 | 4270 | 4270 | 1 |
| 460 | 20240822 | 112500 | 1047343195 | 4250 | 4250 | 4250 | 4250 | 0 |
| 461 | 20240822 | 112400 | 1047343195 | 4250 | 4250 | 4250 | 4250 | 100 |
| 462 | 20240822 | 112300 | 1046918195 | 4250 | 4250 | 4250 | 4250 | 67 |
| 463 | 20240822 | 112200 | 1046633445 | 4255 | 4255 | 4255 | 4255 | 1219 |
| 464 | 20240822 | 112100 | 1041446600 | 4255 | 4255 | 4255 | 4255 | 416 |
| 465 | 20240822 | 112000 | 1039676520 | 4260 | 4265 | 4265 | 4260 | 476 |
| 466 | 20240822 | 111900 | 1037648755 | 4265 | 4265 | 4265 | 4265 | 776 |
| 467 | 20240822 | 111800 | 1034339115 | 4265 | 4265 | 4265 | 4265 | 510 |
| 468 | 20240822 | 111700 | 1032163965 | 4265 | 4265 | 4265 | 4265 | 190 |
| 469 | 20240822 | 111600 | 1031353615 | 4270 | 4270 | 4270 | 4270 | 12 |
| 470 | 20240822 | 111500 | 1031302375 | 4270 | 4270 | 4270 | 4270 | 57 |
| 471 | 20240822 | 111400 | 1031058985 | 4270 | 4270 | 4270 | 4270 | 143 |
| 472 | 20240822 | 111300 | 1030448375 | 4275 | 4285 | 4285 | 4275 | 15 |
| 473 | 20240822 | 111200 | 1030384240 | 4260 | 4260 | 4260 | 4260 | 0 |
| 474 | 20240822 | 111100 | 1030384240 | 4260 | 4275 | 4275 | 4260 | 533 |
| 475 | 20240822 | 111000 | 1028109055 | 4275 | 4275 | 4275 | 4275 | 20 |
| 476 | 20240822 | 110900 | 1028023555 | 4275 | 4285 | 4305 | 4275 | 182 |
| 477 | 20240822 | 110800 | 1027244535 | 4280 | 4290 | 4290 | 4280 | 149 |
| 478 | 20240822 | 110700 | 1026606365 | 4280 | 4280 | 4280 | 4280 | 5 |
| 479 | 20240822 | 110600 | 1026584965 | 4280 | 4280 | 4280 | 4280 | 0 |
| 480 | 20240822 | 110500 | 1026584965 | 4280 | 4285 | 4285 | 4280 | 200 |
| 481 | 20240822 | 110400 | 1025728935 | 4280 | 4280 | 4280 | 4280 | 0 |
| 482 | 20240822 | 110300 | 1025728935 | 4280 | 4285 | 4285 | 4280 | 10 |
| 483 | 20240822 | 110200 | 1025686105 | 4280 | 4280 | 4280 | 4280 | 5 |
| 484 | 20240822 | 110100 | 1025664705 | 4275 | 4290 | 4290 | 4275 | 1057 |
| 485 | 20240822 | 110000 | 1021137245 | 4290 | 4300 | 4300 | 4290 | 500 |
| 486 | 20240822 | 105900 | 1018989070 | 4330 | 4330 | 4330 | 4330 | 0 |
| 487 | 20240822 | 105800 | 1018989070 | 4330 | 4300 | 4335 | 4295 | 241 |
| 488 | 20240822 | 105700 | 1017947640 | 4300 | 4300 | 4300 | 4300 | 142 |
| 489 | 20240822 | 105600 | 1017337040 | 4300 | 4305 | 4305 | 4300 | 988 |
| 490 | 20240822 | 105500 | 1013083925 | 4305 | 4305 | 4305 | 4305 | 451 |
| 491 | 20240822 | 105400 | 1011142370 | 4305 | 4305 | 4305 | 4305 | 0 |
| 492 | 20240822 | 105300 | 1011142370 | 4305 | 4305 | 4305 | 4305 | 0 |
| 493 | 20240822 | 105200 | 1011142370 | 4305 | 4310 | 4310 | 4305 | 542 |
| 494 | 20240822 | 105100 | 1008806645 | 4310 | 4300 | 4310 | 4300 | 1642 |
| 495 | 20240822 | 105000 | 1001734480 | 4300 | 4280 | 4300 | 4280 | 1437 |
| 496 | 20240822 | 104900 | 995571880 | 4280 | 4275 | 4280 | 4275 | 272 |
| 497 | 20240822 | 104800 | 994409075 | 4270 | 4275 | 4275 | 4270 | 100 |
| 498 | 20240822 | 104700 | 993981825 | 4270 | 4270 | 4270 | 4270 | 562 |
| 499 | 20240822 | 104600 | 991582085 | 4270 | 4270 | 4270 | 4270 | 160 |
| 500 | 20240822 | 104500 | 990898885 | 4270 | 4270 | 4280 | 4270 | 124 |
| 501 | 20240822 | 104400 | 990368915 | 4270 | 4275 | 4280 | 4270 | 69 |
| 502 | 20240822 | 104300 | 990074045 | 4280 | 4280 | 4280 | 4280 | 37 |
| 503 | 20240822 | 104200 | 989915685 | 4280 | 4280 | 4295 | 4280 | 591 |
| 504 | 20240822 | 104100 | 987386130 | 4280 | 4280 | 4280 | 4280 | 276 |
| 505 | 20240822 | 104000 | 986204850 | 4290 | 4280 | 4290 | 4270 | 1554 |
| 506 | 20240822 | 103900 | 979560920 | 4285 | 4285 | 4285 | 4285 | 182 |
| 507 | 20240822 | 103800 | 978781050 | 4285 | 4290 | 4290 | 4285 | 428 |
| 508 | 20240822 | 103700 | 976946795 | 4290 | 4290 | 4290 | 4290 | 233 |
| 509 | 20240822 | 103600 | 975947225 | 4290 | 4290 | 4290 | 4285 | 70 |
| 510 | 20240822 | 103500 | 975646955 | 4285 | 4285 | 4290 | 4285 | 403 |
| 511 | 20240822 | 103400 | 973919890 | 4285 | 4270 | 4285 | 4270 | 2689 |
| 512 | 20240822 | 103300 | 962418270 | 4270 | 4270 | 4270 | 4270 | 241 |
| 513 | 20240822 | 103200 | 961389200 | 4270 | 4270 | 4270 | 4270 | 4 |
| 514 | 20240822 | 103100 | 961372120 | 4255 | 4255 | 4275 | 4255 | 3199 |
| 515 | 20240822 | 103000 | 947757975 | 4255 | 4265 | 4270 | 4250 | 3405 |
| 516 | 20240822 | 102900 | 933247375 | 4265 | 4270 | 4270 | 4255 | 1170 |
| 517 | 20240822 | 102800 | 928262230 | 4270 | 4275 | 4275 | 4265 | 21 |
| 518 | 20240822 | 102700 | 928172480 | 4280 | 4280 | 4280 | 4280 | 0 |
| 519 | 20240822 | 102600 | 928172480 | 4280 | 4265 | 4280 | 4265 | 38 |
| 520 | 20240822 | 102500 | 928010200 | 4265 | 4265 | 4265 | 4265 | 100 |
| 521 | 20240822 | 102400 | 927583700 | 4280 | 4280 | 4280 | 4260 | 121 |
| 522 | 20240822 | 102300 | 927067900 | 4280 | 4260 | 4280 | 4250 | 1202 |
| 523 | 20240822 | 102200 | 921946415 | 4260 | 4275 | 4275 | 4260 | 1898 |
| 524 | 20240822 | 102100 | 913853190 | 4270 | 4280 | 4280 | 4270 | 2170 |
| 525 | 20240822 | 102000 | 904576585 | 4280 | 4280 | 4280 | 4275 | 1753 |
| 526 | 20240822 | 101900 | 897077050 | 4280 | 4290 | 4300 | 4275 | 2664 |
| 527 | 20240822 | 101800 | 885669590 | 4305 | 4305 | 4305 | 4285 | 871 |
| 528 | 20240822 | 101700 | 881925815 | 4305 | 4300 | 4305 | 4300 | 314 |
| 529 | 20240822 | 101600 | 880574595 | 4300 | 4300 | 4300 | 4300 | 8 |
| 530 | 20240822 | 101500 | 880540195 | 4300 | 4300 | 4300 | 4295 | 582 |
| 531 | 20240822 | 101400 | 878037625 | 4305 | 4305 | 4305 | 4305 | 50 |
| 532 | 20240822 | 101300 | 877822375 | 4305 | 4295 | 4305 | 4285 | 884 |
| 533 | 20240822 | 101200 | 874022465 | 4300 | 4275 | 4300 | 4275 | 526 |
| 534 | 20240822 | 101100 | 871769370 | 4295 | 4275 | 4295 | 4270 | 805 |
| 535 | 20240822 | 101000 | 868331580 | 4270 | 4270 | 4270 | 4270 | 0 |
| 536 | 20240822 | 100900 | 868331580 | 4270 | 4270 | 4270 | 4270 | 419 |
| 537 | 20240822 | 100800 | 866542450 | 4270 | 4270 | 4270 | 4270 | 254 |
| 538 | 20240822 | 100700 | 865457870 | 4270 | 4270 | 4270 | 4270 | 51 |
| 539 | 20240822 | 100600 | 865240100 | 4270 | 4250 | 4305 | 4250 | 2346 |
| 540 | 20240822 | 100500 | 855253510 | 4250 | 4265 | 4265 | 4245 | 2287 |
| 541 | 20240822 | 100400 | 845529005 | 4265 | 4275 | 4275 | 4265 | 419 |
| 542 | 20240822 | 100300 | 843739070 | 4275 | 4300 | 4300 | 4275 | 3418 |
| 543 | 20240822 | 100200 | 829053660 | 4300 | 4305 | 4305 | 4300 | 1223 |
| 544 | 20240822 | 100100 | 823794370 | 4305 | 4310 | 4310 | 4305 | 194 |
| 545 | 20240822 | 100000 | 822958480 | 4310 | 4320 | 4330 | 4310 | 522 |
| 546 | 20240822 | 095900 | 820706265 | 4315 | 4325 | 4330 | 4315 | 1443 |
| 547 | 20240822 | 095800 | 814477435 | 4320 | 4320 | 4320 | 4320 | 227 |
| 548 | 20240822 | 095700 | 813496795 | 4320 | 4350 | 4350 | 4320 | 561 |
| 549 | 20240822 | 095600 | 811056505 | 4355 | 4340 | 4355 | 4320 | 4144 |
| 550 | 20240822 | 095500 | 793082385 | 4335 | 4340 | 4350 | 4335 | 135 |
| 551 | 20240822 | 095400 | 792496835 | 4335 | 4350 | 4350 | 4335 | 140 |
| 552 | 20240822 | 095300 | 791888835 | 4350 | 4350 | 4350 | 4350 | 176 |
| 553 | 20240822 | 095200 | 791123235 | 4335 | 4335 | 4335 | 4310 | 315 |
| 554 | 20240822 | 095100 | 789758260 | 4315 | 4320 | 4325 | 4300 | 1591 |
| 555 | 20240822 | 095000 | 782886020 | 4315 | 4295 | 4315 | 4295 | 835 |
| 556 | 20240822 | 094900 | 779289575 | 4295 | 4290 | 4295 | 4290 | 509 |
| 557 | 20240822 | 094800 | 777104735 | 4315 | 4315 | 4315 | 4315 | 136 |
| 558 | 20240822 | 094700 | 776517895 | 4315 | 4315 | 4315 | 4315 | 98 |
| 559 | 20240822 | 094600 | 776095025 | 4280 | 4275 | 4300 | 4265 | 11706 |
| 560 | 20240822 | 094500 | 725914845 | 4265 | 4265 | 4265 | 4265 | 120 |
| 561 | 20240822 | 094400 | 725403045 | 4265 | 4265 | 4270 | 4265 | 2438 |
| 562 | 20240822 | 094300 | 715003225 | 4270 | 4270 | 4270 | 4265 | 719 |
| 563 | 20240822 | 094200 | 711933975 | 4270 | 4285 | 4285 | 4265 | 480 |
| 564 | 20240822 | 094100 | 709879460 | 4275 | 4285 | 4285 | 4275 | 3285 |
| 565 | 20240822 | 094000 | 695817020 | 4285 | 4300 | 4320 | 4285 | 3632 |
| 566 | 20240822 | 093900 | 680174390 | 4300 | 4250 | 4300 | 4245 | 5738 |
| 567 | 20240822 | 093800 | 655621855 | 4250 | 4245 | 4250 | 4235 | 10037 |
| 568 | 20240822 | 093700 | 612989800 | 4250 | 4270 | 4270 | 4250 | 8011 |
| 569 | 20240822 | 093600 | 578907010 | 4265 | 4295 | 4295 | 4255 | 2469 |
| 570 | 20240822 | 093500 | 568350100 | 4295 | 4305 | 4305 | 4285 | 3824 |
| 571 | 20240822 | 093400 | 551909115 | 4300 | 4330 | 4335 | 4300 | 3152 |
| 572 | 20240822 | 093300 | 538310635 | 4330 | 4345 | 4350 | 4330 | 1835 |
| 573 | 20240822 | 093200 | 530348435 | 4345 | 4365 | 4365 | 4340 | 4872 |
| 574 | 20240822 | 093100 | 509134430 | 4370 | 4380 | 4380 | 4370 | 984 |
| 575 | 20240822 | 093000 | 504833775 | 4395 | 4375 | 4410 | 4370 | 1904 |
| 576 | 20240822 | 092900 | 496490875 | 4360 | 4350 | 4395 | 4350 | 4513 |
| 577 | 20240822 | 092800 | 476821785 | 4350 | 4390 | 4400 | 4350 | 9468 |
| 578 | 20240822 | 092700 | 435373970 | 4415 | 4430 | 4430 | 4345 | 9518 |
| 579 | 20240822 | 092600 | 393433500 | 4430 | 4455 | 4455 | 4430 | 8381 |
| 580 | 20240822 | 092500 | 356204530 | 4450 | 4470 | 4470 | 4450 | 3729 |
| 581 | 20240822 | 092400 | 339592645 | 4470 | 4485 | 4485 | 4470 | 930 |
| 582 | 20240822 | 092300 | 335430620 | 4480 | 4485 | 4485 | 4480 | 1136 |
| 583 | 20240822 | 092200 | 330335860 | 4485 | 4495 | 4520 | 4485 | 910 |
| 584 | 20240822 | 092100 | 326251110 | 4495 | 4525 | 4525 | 4495 | 764 |
| 585 | 20240822 | 092000 | 322808735 | 4525 | 4525 | 4525 | 4525 | 65 |
| 586 | 20240822 | 091900 | 322514610 | 4505 | 4480 | 4505 | 4475 | 319 |
| 587 | 20240822 | 091800 | 321084480 | 4485 | 4500 | 4500 | 4485 | 1347 |
| 588 | 20240822 | 091700 | 315031855 | 4500 | 4525 | 4525 | 4500 | 2704 |
| 589 | 20240822 | 091600 | 302845220 | 4525 | 4570 | 4570 | 4525 | 2795 |
| 590 | 20240822 | 091500 | 290133685 | 4570 | 4570 | 4585 | 4570 | 259 |
| 591 | 20240822 | 091400 | 288949935 | 4570 | 4560 | 4575 | 4515 | 1474 |
| 592 | 20240822 | 091300 | 282227345 | 4560 | 4550 | 4560 | 4550 | 126 |
| 593 | 20240822 | 091200 | 281653385 | 4515 | 4510 | 4520 | 4510 | 173 |
| 594 | 20240822 | 091100 | 280872670 | 4505 | 4605 | 4605 | 4460 | 9591 |
| 595 | 20240822 | 091000 | 237512980 | 4600 | 4595 | 4600 | 4595 | 974 |
| 596 | 20240822 | 090900 | 233032590 | 4595 | 4565 | 4600 | 4565 | 4209 |
| 597 | 20240822 | 090800 | 213688390 | 4565 | 4540 | 4565 | 4500 | 23314 |
| 598 | 20240822 | 090700 | 108199225 | 4550 | 4550 | 4565 | 4535 | 1132 |
| 599 | 20240822 | 090600 | 103054360 | 4565 | 4570 | 4570 | 4540 | 103 |
| 600 | 20240822 | 090500 | 102584985 | 4540 | 4600 | 4600 | 4540 | 2917 |
| 601 | 20240822 | 090400 | 89286805 | 4605 | 4625 | 4650 | 4580 | 4931 |
| 602 | 20240822 | 090300 | 66575550 | 4625 | 4650 | 4680 | 4625 | 6537 |
| 603 | 20240822 | 090200 | 36314510 | 4710 | 4650 | 4710 | 4650 | 652 |
| 604 | 20240822 | 090100 | 33282650 | 4715 | 4665 | 4715 | 4650 | 328 |
| 605 | 20240822 | 090000 | 31755940 | 4660 | 4670 | 4730 | 4630 | 6793 |