31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 193200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 12821 |
| 3 | 20240822 | 193100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 4 | 20240822 | 193000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 5 | 20240822 | 192900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 6 | 20240822 | 192800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 7 | 20240822 | 192700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 8 | 20240822 | 192600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 9 | 20240822 | 192500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 10 | 20240822 | 192400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 11 | 20240822 | 192300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 12 | 20240822 | 192200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 13 | 20240822 | 192100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 14 | 20240822 | 192000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 15 | 20240822 | 191900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 16 | 20240822 | 191800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 17 | 20240822 | 191700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 18 | 20240822 | 191600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 19 | 20240822 | 191500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 20 | 20240822 | 191400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 21 | 20240822 | 191300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 22 | 20240822 | 191200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 23 | 20240822 | 191100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 24 | 20240822 | 191000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 25 | 20240822 | 190900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 26 | 20240822 | 190800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 27 | 20240822 | 190700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 28 | 20240822 | 190600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 29 | 20240822 | 190500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 30 | 20240822 | 190400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 31 | 20240822 | 190300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 32 | 20240822 | 190200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 12821 |
| 33 | 20240822 | 190100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 34 | 20240822 | 190000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 35 | 20240822 | 185900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 36 | 20240822 | 185800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 37 | 20240822 | 185700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 38 | 20240822 | 185600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 39 | 20240822 | 185500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 40 | 20240822 | 185400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 41 | 20240822 | 185300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 42 | 20240822 | 185200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 43 | 20240822 | 185100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 44 | 20240822 | 185000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 45 | 20240822 | 184900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 46 | 20240822 | 184800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 47 | 20240822 | 184700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 48 | 20240822 | 184600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 49 | 20240822 | 184500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 50 | 20240822 | 184400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 51 | 20240822 | 184300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 52 | 20240822 | 184200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 53 | 20240822 | 184100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 54 | 20240822 | 184000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 55 | 20240822 | 183900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 56 | 20240822 | 183800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 57 | 20240822 | 183700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 58 | 20240822 | 183600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 59 | 20240822 | 183500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 60 | 20240822 | 183400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 61 | 20240822 | 183300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 62 | 20240822 | 183200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 12821 |
| 63 | 20240822 | 183100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 64 | 20240822 | 183000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 65 | 20240822 | 182900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 66 | 20240822 | 182800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 67 | 20240822 | 182700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 68 | 20240822 | 182600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 69 | 20240822 | 182500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 70 | 20240822 | 182400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 71 | 20240822 | 182300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 72 | 20240822 | 182200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 73 | 20240822 | 182100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 74 | 20240822 | 182000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 75 | 20240822 | 181900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 76 | 20240822 | 181800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 77 | 20240822 | 181700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 78 | 20240822 | 181600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 79 | 20240822 | 181500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 80 | 20240822 | 181400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 81 | 20240822 | 181300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 82 | 20240822 | 181200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 83 | 20240822 | 181100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 84 | 20240822 | 181000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 85 | 20240822 | 180900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 86 | 20240822 | 180800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 87 | 20240822 | 180700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 88 | 20240822 | 180600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 89 | 20240822 | 180500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 90 | 20240822 | 180400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 91 | 20240822 | 180300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 92 | 20240822 | 180200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 12821 |
| 93 | 20240822 | 180100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 94 | 20240822 | 180000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 95 | 20240822 | 175900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 96 | 20240822 | 175800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 97 | 20240822 | 175700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 98 | 20240822 | 175600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 99 | 20240822 | 175500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 100 | 20240822 | 175400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 101 | 20240822 | 175300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 102 | 20240822 | 175200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 103 | 20240822 | 175100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 104 | 20240822 | 175000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 105 | 20240822 | 174900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 106 | 20240822 | 174800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 107 | 20240822 | 174700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 108 | 20240822 | 174600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 109 | 20240822 | 174500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 110 | 20240822 | 174400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 111 | 20240822 | 174300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 112 | 20240822 | 174200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 113 | 20240822 | 174100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 114 | 20240822 | 174000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 115 | 20240822 | 173900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 116 | 20240822 | 173800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 117 | 20240822 | 173700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 118 | 20240822 | 173600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 119 | 20240822 | 173500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 120 | 20240822 | 173400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 121 | 20240822 | 173300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 122 | 20240822 | 173200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 12821 |
| 123 | 20240822 | 173100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 124 | 20240822 | 173000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 125 | 20240822 | 172900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 126 | 20240822 | 172800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 127 | 20240822 | 172700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 128 | 20240822 | 172600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 129 | 20240822 | 172500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 130 | 20240822 | 172400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 131 | 20240822 | 172300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 132 | 20240822 | 172200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 133 | 20240822 | 172100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 134 | 20240822 | 172000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 135 | 20240822 | 171900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 136 | 20240822 | 171800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 137 | 20240822 | 171700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 138 | 20240822 | 171600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 139 | 20240822 | 171500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 140 | 20240822 | 171400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 141 | 20240822 | 171300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 142 | 20240822 | 171200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 143 | 20240822 | 171100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 144 | 20240822 | 171000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 145 | 20240822 | 170900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 146 | 20240822 | 170800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 147 | 20240822 | 170700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 148 | 20240822 | 170600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 149 | 20240822 | 170500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 150 | 20240822 | 170400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 151 | 20240822 | 170300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 152 | 20240822 | 170200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 12821 |
| 153 | 20240822 | 170100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 154 | 20240822 | 170000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 155 | 20240822 | 165900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 156 | 20240822 | 165800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 157 | 20240822 | 165700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 158 | 20240822 | 165600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 159 | 20240822 | 165500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 160 | 20240822 | 165400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 161 | 20240822 | 165300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 162 | 20240822 | 165200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 163 | 20240822 | 165100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 164 | 20240822 | 165000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 165 | 20240822 | 164900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 166 | 20240822 | 164800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 167 | 20240822 | 164700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 168 | 20240822 | 164600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 169 | 20240822 | 164500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 170 | 20240822 | 164400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 171 | 20240822 | 164300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 172 | 20240822 | 164200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 173 | 20240822 | 164100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 174 | 20240822 | 164000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 175 | 20240822 | 163900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 176 | 20240822 | 163800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 177 | 20240822 | 163700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 178 | 20240822 | 163600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 179 | 20240822 | 163500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 180 | 20240822 | 163400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 181 | 20240822 | 163300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 182 | 20240822 | 163200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 12821 |
| 183 | 20240822 | 163100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 184 | 20240822 | 163000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 185 | 20240822 | 162900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 186 | 20240822 | 162800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 187 | 20240822 | 162700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 188 | 20240822 | 162600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 189 | 20240822 | 162500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 190 | 20240822 | 162400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 191 | 20240822 | 162300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 192 | 20240822 | 162200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 193 | 20240822 | 162100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 194 | 20240822 | 162000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 195 | 20240822 | 161900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 196 | 20240822 | 161800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 197 | 20240822 | 161700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 198 | 20240822 | 161600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20240822 | 161500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20240822 | 161400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20240822 | 161300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20240822 | 161200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20240822 | 161100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20240822 | 161000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20240822 | 160900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20240822 | 160800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 207 | 20240822 | 160700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 208 | 20240822 | 160600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 209 | 20240822 | 160500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 210 | 20240822 | 160400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 211 | 20240822 | 160300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 212 | 20240822 | 160200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 12821 |
| 213 | 20240822 | 160100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 214 | 20240822 | 160000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 215 | 20240822 | 155900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 216 | 20240822 | 155800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 217 | 20240822 | 155700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 218 | 20240822 | 155600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 219 | 20240822 | 155500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 220 | 20240822 | 155400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 221 | 20240822 | 155300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 222 | 20240822 | 155200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 223 | 20240822 | 155100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 224 | 20240822 | 155000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 225 | 20240822 | 154900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 226 | 20240822 | 154800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 227 | 20240822 | 154700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 228 | 20240822 | 154600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 229 | 20240822 | 154500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 230 | 20240822 | 154400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 231 | 20240822 | 154300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 232 | 20240822 | 154200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 233 | 20240822 | 154100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 234 | 20240822 | 154000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 235 | 20240822 | 153900 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 236 | 20240822 | 153800 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 237 | 20240822 | 153700 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 238 | 20240822 | 153600 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 239 | 20240822 | 153500 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 240 | 20240822 | 153400 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 241 | 20240822 | 153300 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 242 | 20240822 | 153200 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 12821 |
| 243 | 20240822 | 153100 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 244 | 20240822 | 153000 | 2611124975 | 3660 | 3660 | 3660 | 3660 | 12821 |
| 245 | 20240822 | 152900 | 2564200115 | 3685 | 3685 | 3685 | 3685 | 0 |
| 246 | 20240822 | 152800 | 2564200115 | 3685 | 3685 | 3685 | 3685 | 0 |
| 247 | 20240822 | 152700 | 2564200115 | 3685 | 3685 | 3685 | 3685 | 0 |
| 248 | 20240822 | 152600 | 2564200115 | 3685 | 3685 | 3685 | 3685 | 0 |
| 249 | 20240822 | 152500 | 2564200115 | 3685 | 3685 | 3685 | 3685 | 0 |
| 250 | 20240822 | 152400 | 2564200115 | 3685 | 3685 | 3685 | 3685 | 0 |
| 251 | 20240822 | 152300 | 2564200115 | 3685 | 3685 | 3685 | 3685 | 0 |
| 252 | 20240822 | 152200 | 2564200115 | 3685 | 3685 | 3685 | 3685 | 0 |
| 253 | 20240822 | 152100 | 2564200115 | 3685 | 3685 | 3685 | 3685 | 0 |
| 254 | 20240822 | 152000 | 2564200115 | 3685 | 3685 | 3685 | 3685 | 0 |
| 255 | 20240822 | 151900 | 2564200115 | 3685 | 3695 | 3695 | 3680 | 5360 |
| 256 | 20240822 | 151800 | 2544437605 | 3695 | 3700 | 3705 | 3695 | 1546 |
| 257 | 20240822 | 151700 | 2538720225 | 3705 | 3705 | 3705 | 3705 | 33 |
| 258 | 20240822 | 151600 | 2538597960 | 3700 | 3700 | 3705 | 3695 | 505 |
| 259 | 20240822 | 151500 | 2536731110 | 3705 | 3705 | 3705 | 3695 | 470 |
| 260 | 20240822 | 151400 | 2534992595 | 3710 | 3710 | 3710 | 3710 | 0 |
| 261 | 20240822 | 151300 | 2534992595 | 3710 | 3710 | 3710 | 3700 | 634 |
| 262 | 20240822 | 151200 | 2532644855 | 3710 | 3720 | 3725 | 3710 | 98 |
| 263 | 20240822 | 151100 | 2532281150 | 3725 | 3700 | 3725 | 3700 | 967 |
| 264 | 20240822 | 151000 | 2528700620 | 3715 | 3695 | 3720 | 3695 | 19439 |
| 265 | 20240822 | 150900 | 2456752730 | 3700 | 3710 | 3710 | 3690 | 8344 |
| 266 | 20240822 | 150800 | 2425895390 | 3715 | 3710 | 3715 | 3710 | 506 |
| 267 | 20240822 | 150700 | 2424018115 | 3705 | 3720 | 3720 | 3705 | 3034 |
| 268 | 20240822 | 150600 | 2412775420 | 3720 | 3720 | 3725 | 3720 | 760 |
| 269 | 20240822 | 150500 | 2409948215 | 3720 | 3715 | 3720 | 3715 | 773 |
| 270 | 20240822 | 150400 | 2407076465 | 3715 | 3720 | 3720 | 3715 | 506 |
| 271 | 20240822 | 150300 | 2405196665 | 3725 | 3705 | 3725 | 3705 | 3067 |
| 272 | 20240822 | 150200 | 2393809990 | 3705 | 3695 | 3705 | 3695 | 157 |
| 273 | 20240822 | 150100 | 2393229865 | 3700 | 3695 | 3705 | 3695 | 11 |
| 274 | 20240822 | 150000 | 2393189200 | 3705 | 3705 | 3710 | 3705 | 318 |
| 275 | 20240822 | 145900 | 2392010985 | 3705 | 3695 | 3705 | 3695 | 1249 |
| 276 | 20240822 | 145800 | 2387385610 | 3705 | 3710 | 3710 | 3695 | 4673 |
| 277 | 20240822 | 145700 | 2370084505 | 3710 | 3710 | 3710 | 3710 | 1096 |
| 278 | 20240822 | 145600 | 2366018345 | 3715 | 3720 | 3720 | 3715 | 68 |
| 279 | 20240822 | 145500 | 2365765720 | 3720 | 3720 | 3720 | 3715 | 23 |
| 280 | 20240822 | 145400 | 2365680260 | 3715 | 3725 | 3725 | 3710 | 159 |
| 281 | 20240822 | 145300 | 2365088350 | 3725 | 3715 | 3730 | 3710 | 717 |
| 282 | 20240822 | 145200 | 2362424900 | 3730 | 3710 | 3730 | 3700 | 1794 |
| 283 | 20240822 | 145100 | 2355748480 | 3705 | 3685 | 3705 | 3685 | 2397 |
| 284 | 20240822 | 145000 | 2346892615 | 3685 | 3685 | 3685 | 3685 | 1 |
| 285 | 20240822 | 144900 | 2346888930 | 3690 | 3685 | 3690 | 3685 | 581 |
| 286 | 20240822 | 144800 | 2344745275 | 3680 | 3685 | 3690 | 3680 | 70 |
| 287 | 20240822 | 144700 | 2344487520 | 3685 | 3690 | 3690 | 3685 | 1785 |
| 288 | 20240822 | 144600 | 2337901460 | 3690 | 3695 | 3695 | 3690 | 24 |
| 289 | 20240822 | 144500 | 2337812785 | 3695 | 3695 | 3695 | 3690 | 1251 |
| 290 | 20240822 | 144400 | 2333196530 | 3695 | 3695 | 3695 | 3695 | 70 |
| 291 | 20240822 | 144300 | 2332937880 | 3695 | 3695 | 3695 | 3695 | 100 |
| 292 | 20240822 | 144200 | 2332568380 | 3695 | 3690 | 3695 | 3690 | 40 |
| 293 | 20240822 | 144100 | 2332420775 | 3695 | 3685 | 3700 | 3685 | 887 |
| 294 | 20240822 | 144000 | 2329148630 | 3690 | 3695 | 3700 | 3690 | 22 |
| 295 | 20240822 | 143900 | 2329067335 | 3695 | 3690 | 3695 | 3685 | 181 |
| 296 | 20240822 | 143800 | 2328399370 | 3690 | 3690 | 3690 | 3690 | 0 |
| 297 | 20240822 | 143700 | 2328399370 | 3690 | 3695 | 3695 | 3685 | 266 |
| 298 | 20240822 | 143600 | 2327419130 | 3700 | 3700 | 3700 | 3700 | 0 |
| 299 | 20240822 | 143500 | 2327419130 | 3700 | 3685 | 3700 | 3685 | 2543 |
| 300 | 20240822 | 143400 | 2318013360 | 3685 | 3675 | 3685 | 3675 | 57 |
| 301 | 20240822 | 143300 | 2317803530 | 3685 | 3680 | 3685 | 3675 | 197 |
| 302 | 20240822 | 143200 | 2317079430 | 3680 | 3685 | 3685 | 3680 | 35 |
| 303 | 20240822 | 143100 | 2316950620 | 3680 | 3680 | 3680 | 3680 | 123 |
| 304 | 20240822 | 143000 | 2316497980 | 3675 | 3675 | 3685 | 3675 | 651 |
| 305 | 20240822 | 142900 | 2314105545 | 3675 | 3690 | 3690 | 3675 | 2620 |
| 306 | 20240822 | 142800 | 2304467435 | 3685 | 3685 | 3685 | 3685 | 1365 |
| 307 | 20240822 | 142700 | 2299437410 | 3685 | 3685 | 3685 | 3685 | 736 |
| 308 | 20240822 | 142600 | 2296725250 | 3685 | 3685 | 3690 | 3685 | 861 |
| 309 | 20240822 | 142500 | 2293552460 | 3685 | 3685 | 3685 | 3685 | 1840 |
| 310 | 20240822 | 142400 | 2286772060 | 3690 | 3690 | 3690 | 3690 | 179 |
| 311 | 20240822 | 142300 | 2286111550 | 3695 | 3695 | 3695 | 3695 | 52 |
| 312 | 20240822 | 142200 | 2285919410 | 3695 | 3700 | 3700 | 3695 | 10 |
| 313 | 20240822 | 142100 | 2285882450 | 3695 | 3700 | 3700 | 3695 | 166 |
| 314 | 20240822 | 142000 | 2285269070 | 3700 | 3700 | 3700 | 3700 | 15 |
| 315 | 20240822 | 141900 | 2285213570 | 3700 | 3700 | 3700 | 3700 | 231 |
| 316 | 20240822 | 141800 | 2284358870 | 3700 | 3700 | 3700 | 3700 | 1 |
| 317 | 20240822 | 141700 | 2284355170 | 3695 | 3700 | 3700 | 3695 | 23 |
| 318 | 20240822 | 141600 | 2284270180 | 3680 | 3695 | 3695 | 3680 | 1476 |
| 319 | 20240822 | 141500 | 2278836455 | 3700 | 3695 | 3700 | 3695 | 203 |
| 320 | 20240822 | 141400 | 2278086365 | 3695 | 3700 | 3700 | 3685 | 202 |
| 321 | 20240822 | 141300 | 2277340250 | 3700 | 3700 | 3700 | 3700 | 0 |
| 322 | 20240822 | 141200 | 2277340250 | 3700 | 3695 | 3700 | 3695 | 140 |
| 323 | 20240822 | 141100 | 2276822945 | 3695 | 3705 | 3705 | 3680 | 4986 |
| 324 | 20240822 | 141000 | 2258425785 | 3705 | 3705 | 3705 | 3700 | 45 |
| 325 | 20240822 | 140900 | 2258259145 | 3705 | 3700 | 3705 | 3700 | 41 |
| 326 | 20240822 | 140800 | 2258107285 | 3705 | 3715 | 3715 | 3705 | 19 |
| 327 | 20240822 | 140700 | 2258036880 | 3715 | 3700 | 3720 | 3700 | 144 |
| 328 | 20240822 | 140600 | 2257502355 | 3705 | 3705 | 3705 | 3705 | 18 |
| 329 | 20240822 | 140500 | 2257435665 | 3710 | 3710 | 3710 | 3710 | 63 |
| 330 | 20240822 | 140400 | 2257201935 | 3700 | 3720 | 3720 | 3700 | 1486 |
| 331 | 20240822 | 140300 | 2251697670 | 3720 | 3710 | 3720 | 3700 | 431 |
| 332 | 20240822 | 140200 | 2250102865 | 3720 | 3720 | 3720 | 3720 | 16 |
| 333 | 20240822 | 140100 | 2250043345 | 3720 | 3715 | 3720 | 3710 | 335 |
| 334 | 20240822 | 140000 | 2248799025 | 3715 | 3710 | 3715 | 3710 | 992 |
| 335 | 20240822 | 135900 | 2245113900 | 3715 | 3715 | 3715 | 3715 | 0 |
| 336 | 20240822 | 135800 | 2245113900 | 3715 | 3720 | 3720 | 3715 | 2 |
| 337 | 20240822 | 135700 | 2245106465 | 3720 | 3715 | 3720 | 3715 | 809 |
| 338 | 20240822 | 135600 | 2242101025 | 3690 | 3715 | 3715 | 3690 | 2602 |
| 339 | 20240822 | 135500 | 2232491180 | 3715 | 3705 | 3715 | 3700 | 302 |
| 340 | 20240822 | 135400 | 2231373660 | 3720 | 3720 | 3720 | 3720 | 703 |
| 341 | 20240822 | 135300 | 2228758500 | 3720 | 3720 | 3720 | 3700 | 1788 |
| 342 | 20240822 | 135200 | 2222123240 | 3720 | 3720 | 3720 | 3710 | 371 |
| 343 | 20240822 | 135100 | 2220746680 | 3715 | 3710 | 3720 | 3710 | 420 |
| 344 | 20240822 | 135000 | 2219188450 | 3715 | 3710 | 3715 | 3710 | 915 |
| 345 | 20240822 | 134900 | 2215789695 | 3715 | 3710 | 3715 | 3710 | 1057 |
| 346 | 20240822 | 134800 | 2211868220 | 3710 | 3710 | 3710 | 3710 | 1 |
| 347 | 20240822 | 134700 | 2211864510 | 3710 | 3710 | 3710 | 3710 | 1 |
| 348 | 20240822 | 134600 | 2211860800 | 3715 | 3710 | 3715 | 3710 | 485 |
| 349 | 20240822 | 134500 | 2210060100 | 3710 | 3705 | 3710 | 3705 | 108 |
| 350 | 20240822 | 134400 | 2209659955 | 3705 | 3705 | 3705 | 3705 | 43 |
| 351 | 20240822 | 134300 | 2209500640 | 3710 | 3710 | 3710 | 3710 | 134 |
| 352 | 20240822 | 134200 | 2209003500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 353 | 20240822 | 134100 | 2209003500 | 3710 | 3710 | 3715 | 3695 | 881 |
| 354 | 20240822 | 134000 | 2205741275 | 3710 | 3710 | 3710 | 3710 | 20 |
| 355 | 20240822 | 133900 | 2205667075 | 3710 | 3710 | 3710 | 3710 | 4510 |
| 356 | 20240822 | 133800 | 2188934975 | 3710 | 3715 | 3715 | 3710 | 596 |
| 357 | 20240822 | 133700 | 2186723315 | 3715 | 3710 | 3715 | 3710 | 100 |
| 358 | 20240822 | 133600 | 2186352265 | 3710 | 3710 | 3715 | 3710 | 84 |
| 359 | 20240822 | 133500 | 2186040620 | 3710 | 3715 | 3715 | 3710 | 337 |
| 360 | 20240822 | 133400 | 2184790340 | 3715 | 3715 | 3715 | 3710 | 739 |
| 361 | 20240822 | 133300 | 2182045455 | 3715 | 3705 | 3715 | 3705 | 1303 |
| 362 | 20240822 | 133200 | 2177206130 | 3695 | 3695 | 3695 | 3695 | 1 |
| 363 | 20240822 | 133100 | 2177202435 | 3710 | 3700 | 3715 | 3700 | 712 |
| 364 | 20240822 | 133000 | 2174564340 | 3695 | 3695 | 3695 | 3695 | 32 |
| 365 | 20240822 | 132900 | 2174446100 | 3695 | 3695 | 3695 | 3695 | 1 |
| 366 | 20240822 | 132800 | 2174442405 | 3715 | 3715 | 3715 | 3715 | 2 |
| 367 | 20240822 | 132700 | 2174434975 | 3715 | 3715 | 3715 | 3715 | 1 |
| 368 | 20240822 | 132600 | 2174431260 | 3720 | 3720 | 3720 | 3720 | 0 |
| 369 | 20240822 | 132500 | 2174431260 | 3720 | 3715 | 3725 | 3715 | 909 |
| 370 | 20240822 | 132400 | 2171050075 | 3715 | 3705 | 3715 | 3705 | 312 |
| 371 | 20240822 | 132300 | 2169893620 | 3705 | 3705 | 3710 | 3705 | 202 |
| 372 | 20240822 | 132200 | 2169144680 | 3685 | 3700 | 3705 | 3685 | 1298 |
| 373 | 20240822 | 132100 | 2164359470 | 3700 | 3705 | 3705 | 3700 | 120 |
| 374 | 20240822 | 132000 | 2163915420 | 3705 | 3700 | 3705 | 3700 | 11 |
| 375 | 20240822 | 131900 | 2163874715 | 3705 | 3705 | 3705 | 3705 | 11 |
| 376 | 20240822 | 131800 | 2163833960 | 3710 | 3700 | 3710 | 3680 | 724 |
| 377 | 20240822 | 131700 | 2161164360 | 3710 | 3710 | 3710 | 3690 | 102 |
| 378 | 20240822 | 131600 | 2160787905 | 3715 | 3700 | 3715 | 3690 | 1978 |
| 379 | 20240822 | 131500 | 2153451165 | 3710 | 3710 | 3710 | 3710 | 200 |
| 380 | 20240822 | 131400 | 2152709165 | 3710 | 3700 | 3710 | 3700 | 424 |
| 381 | 20240822 | 131300 | 2151137350 | 3700 | 3690 | 3700 | 3690 | 1957 |
| 382 | 20240822 | 131200 | 2143902175 | 3690 | 3685 | 3690 | 3680 | 311 |
| 383 | 20240822 | 131100 | 2142755080 | 3685 | 3685 | 3685 | 3685 | 685 |
| 384 | 20240822 | 131000 | 2140230855 | 3685 | 3685 | 3685 | 3685 | 59 |
| 385 | 20240822 | 130900 | 2140013440 | 3685 | 3685 | 3685 | 3685 | 54 |
| 386 | 20240822 | 130800 | 2139814450 | 3690 | 3685 | 3690 | 3685 | 826 |
| 387 | 20240822 | 130700 | 2136770635 | 3685 | 3685 | 3685 | 3685 | 227 |
| 388 | 20240822 | 130600 | 2135934140 | 3680 | 3680 | 3680 | 3680 | 0 |
| 389 | 20240822 | 130500 | 2135934140 | 3680 | 3680 | 3680 | 3680 | 1 |
| 390 | 20240822 | 130400 | 2135930460 | 3690 | 3685 | 3690 | 3685 | 2 |
| 391 | 20240822 | 130300 | 2135923085 | 3690 | 3690 | 3690 | 3690 | 0 |
| 392 | 20240822 | 130200 | 2135923085 | 3690 | 3685 | 3690 | 3685 | 390 |
| 393 | 20240822 | 130100 | 2134485930 | 3685 | 3685 | 3685 | 3685 | 1 |
| 394 | 20240822 | 130000 | 2134482245 | 3680 | 3675 | 3680 | 3675 | 480 |
| 395 | 20240822 | 125900 | 2132715970 | 3680 | 3680 | 3680 | 3680 | 0 |
| 396 | 20240822 | 125800 | 2132715970 | 3680 | 3680 | 3680 | 3680 | 0 |
| 397 | 20240822 | 125700 | 2132715970 | 3680 | 3680 | 3680 | 3680 | 0 |
| 398 | 20240822 | 125600 | 2132715970 | 3680 | 3680 | 3680 | 3680 | 0 |
| 399 | 20240822 | 125500 | 2132715970 | 3680 | 3680 | 3680 | 3680 | 1014 |
| 400 | 20240822 | 125400 | 2128984450 | 3670 | 3680 | 3680 | 3670 | 758 |
| 401 | 20240822 | 125300 | 2126199915 | 3670 | 3680 | 3680 | 3670 | 41 |
| 402 | 20240822 | 125200 | 2126049435 | 3680 | 3675 | 3680 | 3675 | 549 |
| 403 | 20240822 | 125100 | 2124031855 | 3675 | 3675 | 3675 | 3670 | 460 |
| 404 | 20240822 | 125000 | 2122341365 | 3675 | 3670 | 3675 | 3670 | 179 |
| 405 | 20240822 | 124900 | 2121684325 | 3675 | 3680 | 3680 | 3670 | 97 |
| 406 | 20240822 | 124800 | 2121328295 | 3670 | 3680 | 3680 | 3670 | 471 |
| 407 | 20240822 | 124700 | 2119595035 | 3680 | 3680 | 3680 | 3680 | 1 |
| 408 | 20240822 | 124600 | 2119591355 | 3665 | 3680 | 3680 | 3665 | 156 |
| 409 | 20240822 | 124500 | 2119019505 | 3665 | 3665 | 3665 | 3665 | 6 |
| 410 | 20240822 | 124400 | 2118997515 | 3670 | 3675 | 3675 | 3670 | 115 |
| 411 | 20240822 | 124300 | 2118575315 | 3680 | 3670 | 3680 | 3665 | 1322 |
| 412 | 20240822 | 124200 | 2113729455 | 3680 | 3665 | 3680 | 3665 | 22 |
| 413 | 20240822 | 124100 | 2113648510 | 3665 | 3665 | 3665 | 3665 | 200 |
| 414 | 20240822 | 124000 | 2112915510 | 3685 | 3670 | 3685 | 3670 | 74 |
| 415 | 20240822 | 123900 | 2112643750 | 3690 | 3685 | 3690 | 3665 | 5464 |
| 416 | 20240822 | 123800 | 2092556175 | 3685 | 3685 | 3685 | 3685 | 172 |
| 417 | 20240822 | 123700 | 2091922355 | 3685 | 3695 | 3695 | 3685 | 181 |
| 418 | 20240822 | 123600 | 2091254920 | 3700 | 3700 | 3705 | 3690 | 125 |
| 419 | 20240822 | 123500 | 2090792885 | 3705 | 3695 | 3705 | 3695 | 236 |
| 420 | 20240822 | 123400 | 2089919710 | 3695 | 3690 | 3695 | 3690 | 711 |
| 421 | 20240822 | 123300 | 2087292580 | 3700 | 3700 | 3700 | 3700 | 0 |
| 422 | 20240822 | 123200 | 2087292580 | 3700 | 3690 | 3700 | 3690 | 11 |
| 423 | 20240822 | 123100 | 2087251980 | 3705 | 3695 | 3705 | 3695 | 272 |
| 424 | 20240822 | 123000 | 2086245580 | 3700 | 3700 | 3700 | 3700 | 5 |
| 425 | 20240822 | 122900 | 2086227080 | 3700 | 3700 | 3700 | 3700 | 3 |
| 426 | 20240822 | 122800 | 2086215980 | 3705 | 3680 | 3705 | 3680 | 643 |
| 427 | 20240822 | 122700 | 2083837725 | 3675 | 3675 | 3675 | 3675 | 37 |
| 428 | 20240822 | 122600 | 2083701750 | 3675 | 3675 | 3675 | 3675 | 1 |
| 429 | 20240822 | 122500 | 2083698075 | 3675 | 3675 | 3675 | 3675 | 1 |
| 430 | 20240822 | 122400 | 2083694400 | 3675 | 3675 | 3675 | 3675 | 100 |
| 431 | 20240822 | 122300 | 2083326900 | 3670 | 3675 | 3675 | 3670 | 220 |
| 432 | 20240822 | 122200 | 2082519495 | 3670 | 3675 | 3675 | 3670 | 18 |
| 433 | 20240822 | 122100 | 2082453430 | 3670 | 3670 | 3670 | 3670 | 249 |
| 434 | 20240822 | 122000 | 2081539600 | 3675 | 3675 | 3675 | 3675 | 0 |
| 435 | 20240822 | 121900 | 2081539600 | 3675 | 3670 | 3675 | 3665 | 1897 |
| 436 | 20240822 | 121800 | 2074582285 | 3680 | 3670 | 3680 | 3670 | 49 |
| 437 | 20240822 | 121700 | 2074402305 | 3670 | 3685 | 3685 | 3670 | 2032 |
| 438 | 20240822 | 121600 | 2066944145 | 3685 | 3680 | 3685 | 3680 | 14 |
| 439 | 20240822 | 121500 | 2066892620 | 3675 | 3685 | 3685 | 3675 | 28 |
| 440 | 20240822 | 121400 | 2066789640 | 3685 | 3685 | 3685 | 3685 | 0 |
| 441 | 20240822 | 121300 | 2066789640 | 3685 | 3685 | 3685 | 3685 | 0 |
| 442 | 20240822 | 121200 | 2066789640 | 3685 | 3680 | 3685 | 3670 | 667 |
| 443 | 20240822 | 121100 | 2064339080 | 3675 | 3680 | 3680 | 3675 | 74 |
| 444 | 20240822 | 121000 | 2064066905 | 3680 | 3680 | 3680 | 3680 | 47 |
| 445 | 20240822 | 120900 | 2063893945 | 3685 | 3685 | 3685 | 3685 | 0 |
| 446 | 20240822 | 120800 | 2063893945 | 3685 | 3680 | 3685 | 3680 | 85 |
| 447 | 20240822 | 120700 | 2063581025 | 3680 | 3680 | 3680 | 3680 | 33 |
| 448 | 20240822 | 120600 | 2063459585 | 3685 | 3680 | 3685 | 3675 | 808 |
| 449 | 20240822 | 120500 | 2060490135 | 3680 | 3680 | 3680 | 3680 | 27 |
| 450 | 20240822 | 120400 | 2060390775 | 3680 | 3680 | 3680 | 3680 | 0 |
| 451 | 20240822 | 120300 | 2060390775 | 3680 | 3680 | 3680 | 3680 | 10 |
| 452 | 20240822 | 120200 | 2060353975 | 3680 | 3670 | 3680 | 3670 | 1502 |
| 453 | 20240822 | 120100 | 2054841615 | 3670 | 3670 | 3670 | 3670 | 223 |
| 454 | 20240822 | 120000 | 2054023205 | 3670 | 3670 | 3670 | 3670 | 1 |
| 455 | 20240822 | 115900 | 2054019535 | 3670 | 3670 | 3675 | 3670 | 933 |
| 456 | 20240822 | 115800 | 2050594930 | 3665 | 3680 | 3680 | 3665 | 1700 |
| 457 | 20240822 | 115700 | 2044357265 | 3690 | 3690 | 3690 | 3690 | 1 |
| 458 | 20240822 | 115600 | 2044353575 | 3690 | 3690 | 3690 | 3690 | 5 |
| 459 | 20240822 | 115500 | 2044335125 | 3690 | 3690 | 3695 | 3680 | 3445 |
| 460 | 20240822 | 115400 | 2031637385 | 3690 | 3690 | 3690 | 3690 | 203 |
| 461 | 20240822 | 115300 | 2030888315 | 3695 | 3695 | 3695 | 3695 | 9 |
| 462 | 20240822 | 115200 | 2030855060 | 3690 | 3690 | 3690 | 3690 | 0 |
| 463 | 20240822 | 115100 | 2030855060 | 3690 | 3700 | 3700 | 3690 | 375 |
| 464 | 20240822 | 115000 | 2029468065 | 3710 | 3700 | 3710 | 3695 | 51 |
| 465 | 20240822 | 114900 | 2029279500 | 3700 | 3700 | 3700 | 3700 | 204 |
| 466 | 20240822 | 114800 | 2028524700 | 3700 | 3690 | 3700 | 3690 | 703 |
| 467 | 20240822 | 114700 | 2025924605 | 3690 | 3690 | 3690 | 3690 | 13 |
| 468 | 20240822 | 114600 | 2025876635 | 3690 | 3690 | 3690 | 3690 | 2 |
| 469 | 20240822 | 114500 | 2025869255 | 3690 | 3690 | 3690 | 3690 | 58 |
| 470 | 20240822 | 114400 | 2025655235 | 3690 | 3690 | 3690 | 3685 | 33 |
| 471 | 20240822 | 114300 | 2025533480 | 3690 | 3690 | 3690 | 3690 | 0 |
| 472 | 20240822 | 114200 | 2025533480 | 3690 | 3685 | 3690 | 3685 | 5 |
| 473 | 20240822 | 114100 | 2025515050 | 3685 | 3685 | 3685 | 3685 | 111 |
| 474 | 20240822 | 114000 | 2025106015 | 3685 | 3685 | 3690 | 3685 | 174 |
| 475 | 20240822 | 113900 | 2024464570 | 3690 | 3690 | 3690 | 3690 | 4 |
| 476 | 20240822 | 113800 | 2024449810 | 3690 | 3685 | 3690 | 3685 | 41 |
| 477 | 20240822 | 113700 | 2024298720 | 3685 | 3685 | 3695 | 3685 | 276 |
| 478 | 20240822 | 113600 | 2023281560 | 3685 | 3675 | 3685 | 3670 | 872 |
| 479 | 20240822 | 113500 | 2020079470 | 3675 | 3680 | 3680 | 3675 | 1732 |
| 480 | 20240822 | 113400 | 2013709210 | 3680 | 3685 | 3685 | 3675 | 2118 |
| 481 | 20240822 | 113300 | 2005914770 | 3685 | 3685 | 3685 | 3685 | 2 |
| 482 | 20240822 | 113200 | 2005907400 | 3690 | 3685 | 3690 | 3680 | 428 |
| 483 | 20240822 | 113100 | 2004330405 | 3685 | 3690 | 3690 | 3685 | 318 |
| 484 | 20240822 | 113000 | 2003158570 | 3690 | 3680 | 3690 | 3680 | 304 |
| 485 | 20240822 | 112900 | 2002039600 | 3670 | 3670 | 3670 | 3670 | 6 |
| 486 | 20240822 | 112800 | 2002017580 | 3675 | 3685 | 3690 | 3675 | 3565 |
| 487 | 20240822 | 112700 | 1988910720 | 3680 | 3685 | 3685 | 3680 | 1101 |
| 488 | 20240822 | 112600 | 1984857440 | 3680 | 3695 | 3695 | 3680 | 220 |
| 489 | 20240822 | 112500 | 1984047540 | 3695 | 3690 | 3695 | 3680 | 1842 |
| 490 | 20240822 | 112400 | 1977267940 | 3695 | 3695 | 3695 | 3675 | 2657 |
| 491 | 20240822 | 112300 | 1967483445 | 3685 | 3695 | 3700 | 3685 | 1053 |
| 492 | 20240822 | 112200 | 1963596355 | 3695 | 3700 | 3700 | 3695 | 279 |
| 493 | 20240822 | 112100 | 1962565200 | 3695 | 3695 | 3695 | 3680 | 879 |
| 494 | 20240822 | 112000 | 1959325055 | 3700 | 3700 | 3700 | 3690 | 785 |
| 495 | 20240822 | 111900 | 1956428315 | 3705 | 3705 | 3705 | 3705 | 742 |
| 496 | 20240822 | 111800 | 1953679205 | 3705 | 3700 | 3705 | 3690 | 1556 |
| 497 | 20240822 | 111700 | 1947930265 | 3695 | 3700 | 3700 | 3695 | 10 |
| 498 | 20240822 | 111600 | 1947893310 | 3710 | 3700 | 3710 | 3695 | 381 |
| 499 | 20240822 | 111500 | 1946485485 | 3710 | 3705 | 3710 | 3695 | 39 |
| 500 | 20240822 | 111400 | 1946341065 | 3710 | 3710 | 3710 | 3695 | 3615 |
| 501 | 20240822 | 111300 | 1932958445 | 3715 | 3715 | 3715 | 3715 | 1 |
| 502 | 20240822 | 111200 | 1932954730 | 3705 | 3715 | 3715 | 3705 | 555 |
| 503 | 20240822 | 111100 | 1930896435 | 3715 | 3730 | 3730 | 3715 | 276 |
| 504 | 20240822 | 111000 | 1929871050 | 3730 | 3720 | 3730 | 3710 | 2846 |
| 505 | 20240822 | 110900 | 1919304280 | 3740 | 3725 | 3740 | 3725 | 426 |
| 506 | 20240822 | 110800 | 1917717415 | 3740 | 3730 | 3740 | 3730 | 34 |
| 507 | 20240822 | 110700 | 1917590475 | 3730 | 3735 | 3735 | 3730 | 127 |
| 508 | 20240822 | 110600 | 1917116440 | 3735 | 3725 | 3735 | 3725 | 481 |
| 509 | 20240822 | 110500 | 1915322025 | 3725 | 3720 | 3725 | 3720 | 87 |
| 510 | 20240822 | 110400 | 1914998185 | 3720 | 3715 | 3720 | 3715 | 331 |
| 511 | 20240822 | 110300 | 1913768470 | 3720 | 3720 | 3720 | 3715 | 534 |
| 512 | 20240822 | 110200 | 1911783145 | 3720 | 3715 | 3720 | 3715 | 612 |
| 513 | 20240822 | 110100 | 1909508155 | 3720 | 3725 | 3725 | 3720 | 693 |
| 514 | 20240822 | 110000 | 1906928685 | 3730 | 3735 | 3740 | 3730 | 2337 |
| 515 | 20240822 | 105900 | 1898202060 | 3740 | 3750 | 3750 | 3735 | 149 |
| 516 | 20240822 | 105800 | 1897644905 | 3755 | 3745 | 3755 | 3735 | 1645 |
| 517 | 20240822 | 105700 | 1891485055 | 3745 | 3730 | 3750 | 3730 | 2745 |
| 518 | 20240822 | 105600 | 1881212875 | 3730 | 3725 | 3735 | 3715 | 545 |
| 519 | 20240822 | 105500 | 1879183995 | 3710 | 3705 | 3725 | 3705 | 1335 |
| 520 | 20240822 | 105400 | 1874228085 | 3710 | 3720 | 3720 | 3705 | 684 |
| 521 | 20240822 | 105300 | 1871692815 | 3720 | 3700 | 3720 | 3700 | 1966 |
| 522 | 20240822 | 105200 | 1864403790 | 3700 | 3700 | 3700 | 3695 | 2705 |
| 523 | 20240822 | 105100 | 1854408375 | 3695 | 3685 | 3695 | 3685 | 658 |
| 524 | 20240822 | 105000 | 1851979855 | 3695 | 3695 | 3695 | 3680 | 8791 |
| 525 | 20240822 | 104900 | 1819614845 | 3690 | 3695 | 3710 | 3685 | 1670 |
| 526 | 20240822 | 104800 | 1813444595 | 3700 | 3700 | 3700 | 3700 | 1407 |
| 527 | 20240822 | 104700 | 1808238695 | 3685 | 3715 | 3715 | 3680 | 5585 |
| 528 | 20240822 | 104600 | 1787596420 | 3750 | 3755 | 3755 | 3725 | 1825 |
| 529 | 20240822 | 104500 | 1780778580 | 3760 | 3700 | 3775 | 3690 | 23211 |
| 530 | 20240822 | 104400 | 1693991025 | 3720 | 3705 | 3720 | 3705 | 1919 |
| 531 | 20240822 | 104300 | 1686880885 | 3705 | 3680 | 3705 | 3675 | 5193 |
| 532 | 20240822 | 104200 | 1667757980 | 3680 | 3675 | 3680 | 3675 | 923 |
| 533 | 20240822 | 104100 | 1664365430 | 3680 | 3685 | 3695 | 3680 | 2868 |
| 534 | 20240822 | 104000 | 1653803340 | 3695 | 3675 | 3700 | 3670 | 318 |
| 535 | 20240822 | 103900 | 1652631785 | 3675 | 3680 | 3680 | 3670 | 3513 |
| 536 | 20240822 | 103800 | 1639717400 | 3700 | 3705 | 3705 | 3680 | 4331 |
| 537 | 20240822 | 103700 | 1623744365 | 3700 | 3700 | 3700 | 3695 | 403 |
| 538 | 20240822 | 103600 | 1622254215 | 3705 | 3705 | 3705 | 3695 | 319 |
| 539 | 20240822 | 103500 | 1621075400 | 3705 | 3690 | 3705 | 3685 | 2323 |
| 540 | 20240822 | 103400 | 1612511900 | 3705 | 3690 | 3705 | 3690 | 272 |
| 541 | 20240822 | 103300 | 1611508160 | 3705 | 3705 | 3705 | 3690 | 65 |
| 542 | 20240822 | 103200 | 1611268070 | 3705 | 3705 | 3705 | 3705 | 2 |
| 543 | 20240822 | 103100 | 1611260660 | 3705 | 3700 | 3705 | 3695 | 346 |
| 544 | 20240822 | 103000 | 1609980925 | 3700 | 3700 | 3700 | 3700 | 84 |
| 545 | 20240822 | 102900 | 1609670125 | 3690 | 3695 | 3700 | 3690 | 33 |
| 546 | 20240822 | 102800 | 1609548340 | 3700 | 3700 | 3700 | 3695 | 16 |
| 547 | 20240822 | 102700 | 1609489145 | 3705 | 3685 | 3705 | 3680 | 653 |
| 548 | 20240822 | 102600 | 1607085885 | 3685 | 3705 | 3705 | 3685 | 1020 |
| 549 | 20240822 | 102500 | 1603318585 | 3705 | 3695 | 3705 | 3695 | 70 |
| 550 | 20240822 | 102400 | 1603059890 | 3695 | 3685 | 3700 | 3670 | 3070 |
| 551 | 20240822 | 102300 | 1591783100 | 3700 | 3700 | 3705 | 3675 | 5219 |
| 552 | 20240822 | 102200 | 1572589605 | 3700 | 3720 | 3720 | 3700 | 2649 |
| 553 | 20240822 | 102100 | 1562763025 | 3715 | 3725 | 3730 | 3715 | 2243 |
| 554 | 20240822 | 102000 | 1554420085 | 3725 | 3725 | 3725 | 3720 | 782 |
| 555 | 20240822 | 101900 | 1551510565 | 3730 | 3725 | 3730 | 3725 | 332 |
| 556 | 20240822 | 101800 | 1550273705 | 3730 | 3730 | 3730 | 3725 | 850 |
| 557 | 20240822 | 101700 | 1547105500 | 3730 | 3730 | 3735 | 3720 | 656 |
| 558 | 20240822 | 101600 | 1544661010 | 3735 | 3705 | 3735 | 3705 | 2197 |
| 559 | 20240822 | 101500 | 1536492790 | 3705 | 3700 | 3705 | 3700 | 355 |
| 560 | 20240822 | 101400 | 1535179285 | 3700 | 3665 | 3700 | 3665 | 4939 |
| 561 | 20240822 | 101300 | 1516948450 | 3685 | 3665 | 3685 | 3660 | 610 |
| 562 | 20240822 | 101200 | 1514711510 | 3690 | 3690 | 3690 | 3670 | 312 |
| 563 | 20240822 | 101100 | 1513563885 | 3675 | 3655 | 3690 | 3650 | 4831 |
| 564 | 20240822 | 101000 | 1495857625 | 3655 | 3650 | 3660 | 3650 | 1016 |
| 565 | 20240822 | 100900 | 1492143710 | 3640 | 3630 | 3655 | 3630 | 8320 |
| 566 | 20240822 | 100800 | 1461871710 | 3645 | 3660 | 3665 | 3620 | 13613 |
| 567 | 20240822 | 100700 | 1412419835 | 3665 | 3665 | 3665 | 3650 | 1097 |
| 568 | 20240822 | 100600 | 1408412800 | 3655 | 3665 | 3670 | 3655 | 3890 |
| 569 | 20240822 | 100500 | 1394171420 | 3665 | 3665 | 3665 | 3660 | 196 |
| 570 | 20240822 | 100400 | 1393453155 | 3670 | 3660 | 3675 | 3655 | 1038 |
| 571 | 20240822 | 100300 | 1389653810 | 3665 | 3660 | 3700 | 3650 | 3276 |
| 572 | 20240822 | 100200 | 1377670635 | 3665 | 3685 | 3690 | 3665 | 4517 |
| 573 | 20240822 | 100100 | 1361069705 | 3685 | 3715 | 3715 | 3685 | 2652 |
| 574 | 20240822 | 100000 | 1351270860 | 3715 | 3720 | 3720 | 3690 | 3110 |
| 575 | 20240822 | 095900 | 1339776090 | 3725 | 3710 | 3725 | 3695 | 5161 |
| 576 | 20240822 | 095800 | 1320632075 | 3715 | 3720 | 3725 | 3700 | 6302 |
| 577 | 20240822 | 095700 | 1297212140 | 3700 | 3680 | 3725 | 3680 | 14096 |
| 578 | 20240822 | 095600 | 1245077895 | 3680 | 3670 | 3690 | 3670 | 7955 |
| 579 | 20240822 | 095500 | 1215827260 | 3670 | 3720 | 3750 | 3670 | 62144 |
| 580 | 20240822 | 095400 | 986052040 | 3720 | 3730 | 3740 | 3705 | 7942 |
| 581 | 20240822 | 095300 | 956554395 | 3725 | 3750 | 3750 | 3725 | 1433 |
| 582 | 20240822 | 095200 | 951206290 | 3750 | 3745 | 3750 | 3730 | 3588 |
| 583 | 20240822 | 095100 | 937795350 | 3755 | 3745 | 3755 | 3735 | 2497 |
| 584 | 20240822 | 095000 | 928459390 | 3740 | 3740 | 3760 | 3740 | 455 |
| 585 | 20240822 | 094900 | 926755180 | 3760 | 3765 | 3765 | 3705 | 10037 |
| 586 | 20240822 | 094800 | 889237285 | 3765 | 3770 | 3770 | 3750 | 7711 |
| 587 | 20240822 | 094700 | 860265660 | 3775 | 3775 | 3775 | 3770 | 734 |
| 588 | 20240822 | 094600 | 857498410 | 3775 | 3775 | 3775 | 3770 | 548 |
| 589 | 20240822 | 094500 | 855431230 | 3775 | 3770 | 3775 | 3765 | 10118 |
| 590 | 20240822 | 094400 | 817263210 | 3770 | 3775 | 3785 | 3765 | 4231 |
| 591 | 20240822 | 094300 | 801308475 | 3775 | 3770 | 3795 | 3760 | 3999 |
| 592 | 20240822 | 094200 | 786181995 | 3760 | 3820 | 3820 | 3740 | 51482 |
| 593 | 20240822 | 094100 | 591288985 | 3820 | 3840 | 3840 | 3820 | 5182 |
| 594 | 20240822 | 094000 | 571457195 | 3840 | 3850 | 3850 | 3835 | 178 |
| 595 | 20240822 | 093900 | 570774505 | 3830 | 3835 | 3850 | 3830 | 10955 |
| 596 | 20240822 | 093800 | 528785320 | 3860 | 3845 | 3860 | 3830 | 14811 |
| 597 | 20240822 | 093700 | 471938520 | 3845 | 3865 | 3865 | 3845 | 1752 |
| 598 | 20240822 | 093600 | 465202040 | 3840 | 3840 | 3865 | 3840 | 2404 |
| 599 | 20240822 | 093500 | 455959605 | 3840 | 3870 | 3870 | 3840 | 3400 |
| 600 | 20240822 | 093400 | 442867930 | 3840 | 3870 | 3885 | 3840 | 5589 |
| 601 | 20240822 | 093300 | 421344975 | 3885 | 3880 | 3905 | 3875 | 1681 |
| 602 | 20240822 | 093200 | 414830435 | 3905 | 3875 | 3905 | 3875 | 190 |
| 603 | 20240822 | 093100 | 414091185 | 3875 | 3890 | 3895 | 3875 | 4597 |
| 604 | 20240822 | 093000 | 396233630 | 3895 | 3910 | 3910 | 3890 | 112 |
| 605 | 20240822 | 092900 | 395797770 | 3900 | 3895 | 3910 | 3885 | 2795 |
| 606 | 20240822 | 092800 | 384908545 | 3895 | 3880 | 3915 | 3880 | 4316 |
| 607 | 20240822 | 092700 | 368101015 | 3915 | 3935 | 3935 | 3875 | 4936 |
| 608 | 20240822 | 092600 | 348869365 | 3910 | 3940 | 3940 | 3910 | 1572 |
| 609 | 20240822 | 092500 | 342709455 | 3945 | 3950 | 3950 | 3930 | 803 |
| 610 | 20240822 | 092400 | 339540325 | 3950 | 3945 | 3950 | 3945 | 20 |
| 611 | 20240822 | 092300 | 339461360 | 3950 | 3950 | 3950 | 3950 | 0 |
| 612 | 20240822 | 092200 | 339461360 | 3950 | 3940 | 3950 | 3920 | 1620 |
| 613 | 20240822 | 092100 | 333078025 | 3940 | 3915 | 3945 | 3915 | 845 |
| 614 | 20240822 | 092000 | 329763820 | 3945 | 3935 | 3945 | 3915 | 240 |
| 615 | 20240822 | 091900 | 328821690 | 3950 | 3940 | 3950 | 3940 | 1061 |
| 616 | 20240822 | 091800 | 324636320 | 3945 | 3910 | 3945 | 3895 | 1490 |
| 617 | 20240822 | 091700 | 318790000 | 3890 | 3915 | 3915 | 3885 | 4907 |
| 618 | 20240822 | 091600 | 299650770 | 3915 | 3910 | 3915 | 3880 | 5353 |
| 619 | 20240822 | 091500 | 278762965 | 3900 | 3910 | 3915 | 3900 | 3302 |
| 620 | 20240822 | 091400 | 265880090 | 3920 | 3935 | 3935 | 3915 | 46 |
| 621 | 20240822 | 091300 | 265699695 | 3935 | 3920 | 3935 | 3905 | 1429 |
| 622 | 20240822 | 091200 | 260107225 | 3920 | 3935 | 3935 | 3915 | 297 |
| 623 | 20240822 | 091100 | 258944265 | 3910 | 3940 | 3950 | 3910 | 4307 |
| 624 | 20240822 | 091000 | 242067535 | 3940 | 3930 | 3945 | 3915 | 9191 |
| 625 | 20240822 | 090900 | 205991275 | 3930 | 3935 | 3945 | 3930 | 420 |
| 626 | 20240822 | 090800 | 204338775 | 3935 | 3935 | 3935 | 3930 | 627 |
| 627 | 20240822 | 090700 | 201872050 | 3935 | 3940 | 3950 | 3935 | 1352 |
| 628 | 20240822 | 090600 | 196551690 | 3945 | 3955 | 3955 | 3935 | 4607 |
| 629 | 20240822 | 090500 | 178374850 | 3955 | 3950 | 3970 | 3950 | 806 |
| 630 | 20240822 | 090400 | 175188365 | 3950 | 3950 | 3970 | 3945 | 2712 |
| 631 | 20240822 | 090300 | 164483825 | 3950 | 3965 | 3975 | 3945 | 4950 |
| 632 | 20240822 | 090200 | 144928365 | 3965 | 3980 | 3995 | 3965 | 1464 |
| 633 | 20240822 | 090100 | 139093660 | 3980 | 3955 | 3990 | 3945 | 3796 |
| 634 | 20240822 | 090000 | 124073165 | 3950 | 3955 | 4030 | 3830 | 30841 |