29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 183500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 17218 |
| 3 | 20240821 | 183400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20240821 | 183300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20240821 | 183200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20240821 | 183100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20240821 | 183000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20240821 | 182900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20240821 | 182800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20240821 | 182700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20240821 | 182600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20240821 | 182500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20240821 | 182400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20240821 | 182300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20240821 | 182200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20240821 | 182100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20240821 | 182000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20240821 | 181900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20240821 | 181800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20240821 | 181700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20240821 | 181600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20240821 | 181500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20240821 | 181400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20240821 | 181300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20240821 | 181200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20240821 | 181100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20240821 | 181000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20240821 | 180900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20240821 | 180800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20240821 | 180700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20240821 | 180600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20240821 | 180500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 17218 |
| 33 | 20240821 | 180400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20240821 | 180300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20240821 | 180200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20240821 | 180100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20240821 | 180000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20240821 | 175900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20240821 | 175800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20240821 | 175700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20240821 | 175600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20240821 | 175500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20240821 | 175400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20240821 | 175300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20240821 | 175200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20240821 | 175100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20240821 | 175000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20240821 | 174900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20240821 | 174800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20240821 | 174700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20240821 | 174600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20240821 | 174500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20240821 | 174400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20240821 | 174300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20240821 | 174200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20240821 | 174100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20240821 | 174000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20240821 | 173900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20240821 | 173800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20240821 | 173700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20240821 | 173600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20240821 | 173500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 17218 |
| 63 | 20240821 | 173400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20240821 | 173300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20240821 | 173200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20240821 | 173100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20240821 | 173000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20240821 | 172900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20240821 | 172800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20240821 | 172700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20240821 | 172600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20240821 | 172500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20240821 | 172400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20240821 | 172300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20240821 | 172200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20240821 | 172100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20240821 | 172000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20240821 | 171900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20240821 | 171800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20240821 | 171700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20240821 | 171600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20240821 | 171500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20240821 | 171400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20240821 | 171300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20240821 | 171200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20240821 | 171100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20240821 | 171000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20240821 | 170900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20240821 | 170800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20240821 | 170700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20240821 | 170600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20240821 | 170500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 17218 |
| 93 | 20240821 | 170400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20240821 | 170300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20240821 | 170200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20240821 | 170100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20240821 | 170000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20240821 | 165900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20240821 | 165800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20240821 | 165700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20240821 | 165600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20240821 | 165500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20240821 | 165400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20240821 | 165300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20240821 | 165200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20240821 | 165100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20240821 | 165000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20240821 | 164900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20240821 | 164800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20240821 | 164700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20240821 | 164600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20240821 | 164500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20240821 | 164400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20240821 | 164300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20240821 | 164200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20240821 | 164100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20240821 | 164000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20240821 | 163900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20240821 | 163800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20240821 | 163700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20240821 | 163600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20240821 | 163500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 17218 |
| 123 | 20240821 | 163400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20240821 | 163300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20240821 | 163200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20240821 | 163100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20240821 | 163000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20240821 | 162900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20240821 | 162800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20240821 | 162700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20240821 | 162600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20240821 | 162500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20240821 | 162400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20240821 | 162300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20240821 | 162200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20240821 | 162100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20240821 | 162000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20240821 | 161900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20240821 | 161800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20240821 | 161700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20240821 | 161600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20240821 | 161500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20240821 | 161400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20240821 | 161300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20240821 | 161200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20240821 | 161100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20240821 | 161000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20240821 | 160900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20240821 | 160800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20240821 | 160700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20240821 | 160600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20240821 | 160500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 17218 |
| 153 | 20240821 | 160400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20240821 | 160300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20240821 | 160200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20240821 | 160100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20240821 | 160000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20240821 | 155900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20240821 | 155800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20240821 | 155700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20240821 | 155600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20240821 | 155500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20240821 | 155400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20240821 | 155300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20240821 | 155200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20240821 | 155100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20240821 | 155000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20240821 | 154900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20240821 | 154800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20240821 | 154700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20240821 | 154600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20240821 | 154500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20240821 | 154400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20240821 | 154300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20240821 | 154200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20240821 | 154100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20240821 | 154000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20240821 | 153900 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20240821 | 153800 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20240821 | 153700 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20240821 | 153600 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20240821 | 153500 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 17218 |
| 183 | 20240821 | 153400 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20240821 | 153300 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20240821 | 153200 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20240821 | 153100 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20240821 | 153000 | 5144682570 | 3440 | 3440 | 3440 | 3440 | 17218 |
| 188 | 20240821 | 152900 | 5085452650 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20240821 | 152800 | 5085452650 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20240821 | 152700 | 5085452650 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20240821 | 152600 | 5085452650 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20240821 | 152500 | 5085452650 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20240821 | 152400 | 5085452650 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20240821 | 152300 | 5085452650 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20240821 | 152200 | 5085452650 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20240821 | 152100 | 5085452650 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20240821 | 152000 | 5085452650 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20240821 | 151900 | 5085452650 | 3455 | 3465 | 3475 | 3455 | 8144 |
| 199 | 20240821 | 151800 | 5057281100 | 3470 | 3465 | 3480 | 3460 | 4598 |
| 200 | 20240821 | 151700 | 5041327435 | 3465 | 3485 | 3485 | 3465 | 5088 |
| 201 | 20240821 | 151600 | 5023673685 | 3485 | 3480 | 3485 | 3480 | 4480 |
| 202 | 20240821 | 151500 | 5008080060 | 3490 | 3490 | 3495 | 3480 | 658 |
| 203 | 20240821 | 151400 | 5005783525 | 3490 | 3490 | 3490 | 3480 | 570 |
| 204 | 20240821 | 151300 | 5003794565 | 3480 | 3495 | 3495 | 3480 | 3207 |
| 205 | 20240821 | 151200 | 4992605880 | 3495 | 3500 | 3500 | 3495 | 1163 |
| 206 | 20240821 | 151100 | 4988540080 | 3495 | 3495 | 3495 | 3495 | 800 |
| 207 | 20240821 | 151000 | 4985744080 | 3500 | 3495 | 3500 | 3495 | 1966 |
| 208 | 20240821 | 150900 | 4978872735 | 3495 | 3495 | 3495 | 3495 | 1365 |
| 209 | 20240821 | 150800 | 4974102060 | 3495 | 3505 | 3505 | 3495 | 1354 |
| 210 | 20240821 | 150700 | 4969364200 | 3505 | 3495 | 3505 | 3495 | 1982 |
| 211 | 20240821 | 150600 | 4962425485 | 3495 | 3500 | 3500 | 3495 | 789 |
| 212 | 20240821 | 150500 | 4959664685 | 3500 | 3495 | 3500 | 3495 | 45 |
| 213 | 20240821 | 150400 | 4959507380 | 3500 | 3500 | 3500 | 3495 | 812 |
| 214 | 20240821 | 150300 | 4956667885 | 3495 | 3495 | 3500 | 3495 | 3519 |
| 215 | 20240821 | 150200 | 4944366145 | 3495 | 3490 | 3495 | 3490 | 150 |
| 216 | 20240821 | 150100 | 4943842635 | 3485 | 3485 | 3485 | 3480 | 542 |
| 217 | 20240821 | 150000 | 4941955150 | 3485 | 3490 | 3490 | 3480 | 2464 |
| 218 | 20240821 | 145900 | 4933375130 | 3490 | 3495 | 3495 | 3490 | 1081 |
| 219 | 20240821 | 145800 | 4929597770 | 3490 | 3495 | 3495 | 3490 | 749 |
| 220 | 20240821 | 145700 | 4926983230 | 3490 | 3495 | 3495 | 3490 | 718 |
| 221 | 20240821 | 145600 | 4924475900 | 3495 | 3495 | 3495 | 3490 | 475 |
| 222 | 20240821 | 145500 | 4922816400 | 3480 | 3475 | 3495 | 3475 | 759 |
| 223 | 20240821 | 145400 | 4920173315 | 3475 | 3470 | 3495 | 3465 | 7088 |
| 224 | 20240821 | 145300 | 4895550335 | 3470 | 3460 | 3470 | 3460 | 3655 |
| 225 | 20240821 | 145200 | 4882896855 | 3460 | 3470 | 3475 | 3455 | 4058 |
| 226 | 20240821 | 145100 | 4868854255 | 3470 | 3465 | 3470 | 3465 | 429 |
| 227 | 20240821 | 145000 | 4867367515 | 3465 | 3480 | 3480 | 3465 | 988 |
| 228 | 20240821 | 144900 | 4863936195 | 3480 | 3480 | 3480 | 3480 | 18 |
| 229 | 20240821 | 144800 | 4863873555 | 3480 | 3465 | 3480 | 3465 | 1923 |
| 230 | 20240821 | 144700 | 4857199650 | 3465 | 3470 | 3475 | 3465 | 178 |
| 231 | 20240821 | 144600 | 4856581550 | 3470 | 3465 | 3470 | 3465 | 3106 |
| 232 | 20240821 | 144500 | 4845819110 | 3465 | 3475 | 3475 | 3465 | 3577 |
| 233 | 20240821 | 144400 | 4833409670 | 3475 | 3490 | 3490 | 3475 | 4372 |
| 234 | 20240821 | 144300 | 4818198010 | 3490 | 3490 | 3490 | 3490 | 362 |
| 235 | 20240821 | 144200 | 4816934630 | 3485 | 3485 | 3485 | 3485 | 80 |
| 236 | 20240821 | 144100 | 4816655830 | 3485 | 3490 | 3490 | 3485 | 533 |
| 237 | 20240821 | 144000 | 4814797325 | 3480 | 3480 | 3480 | 3475 | 2187 |
| 238 | 20240821 | 143900 | 4807186575 | 3480 | 3485 | 3485 | 3480 | 2001 |
| 239 | 20240821 | 143800 | 4800222395 | 3500 | 3485 | 3500 | 3485 | 344 |
| 240 | 20240821 | 143700 | 4799019880 | 3480 | 3480 | 3485 | 3480 | 2091 |
| 241 | 20240821 | 143600 | 4791740700 | 3480 | 3485 | 3485 | 3480 | 350 |
| 242 | 20240821 | 143500 | 4790521450 | 3485 | 3485 | 3485 | 3485 | 30 |
| 243 | 20240821 | 143400 | 4790416900 | 3490 | 3495 | 3495 | 3475 | 961 |
| 244 | 20240821 | 143300 | 4787067145 | 3485 | 3480 | 3485 | 3475 | 4532 |
| 245 | 20240821 | 143200 | 4771301700 | 3480 | 3490 | 3490 | 3480 | 3940 |
| 246 | 20240821 | 143100 | 4757562890 | 3490 | 3500 | 3500 | 3485 | 6896 |
| 247 | 20240821 | 143000 | 4733475130 | 3500 | 3500 | 3500 | 3495 | 763 |
| 248 | 20240821 | 142900 | 4730804910 | 3500 | 3510 | 3510 | 3500 | 6018 |
| 249 | 20240821 | 142800 | 4709731825 | 3520 | 3510 | 3520 | 3505 | 2891 |
| 250 | 20240821 | 142700 | 4699584495 | 3510 | 3515 | 3515 | 3510 | 900 |
| 251 | 20240821 | 142600 | 4696424650 | 3515 | 3520 | 3520 | 3515 | 518 |
| 252 | 20240821 | 142500 | 4694603530 | 3520 | 3515 | 3520 | 3515 | 3 |
| 253 | 20240821 | 142400 | 4694592975 | 3515 | 3515 | 3515 | 3515 | 701 |
| 254 | 20240821 | 142300 | 4692128960 | 3515 | 3505 | 3515 | 3505 | 2032 |
| 255 | 20240821 | 142200 | 4685001780 | 3505 | 3510 | 3510 | 3505 | 186 |
| 256 | 20240821 | 142100 | 4684349050 | 3510 | 3510 | 3510 | 3510 | 26 |
| 257 | 20240821 | 142000 | 4684257790 | 3510 | 3510 | 3515 | 3510 | 389 |
| 258 | 20240821 | 141900 | 4682892345 | 3510 | 3515 | 3515 | 3510 | 32 |
| 259 | 20240821 | 141800 | 4682779995 | 3515 | 3510 | 3515 | 3510 | 100 |
| 260 | 20240821 | 141700 | 4682428870 | 3510 | 3515 | 3515 | 3510 | 578 |
| 261 | 20240821 | 141600 | 4680397325 | 3510 | 3515 | 3515 | 3510 | 98 |
| 262 | 20240821 | 141500 | 4680052980 | 3510 | 3505 | 3515 | 3505 | 628 |
| 263 | 20240821 | 141400 | 4677847880 | 3505 | 3505 | 3505 | 3505 | 263 |
| 264 | 20240821 | 141300 | 4676926065 | 3505 | 3505 | 3510 | 3505 | 312 |
| 265 | 20240821 | 141200 | 4675831955 | 3505 | 3500 | 3510 | 3500 | 736 |
| 266 | 20240821 | 141100 | 4673249535 | 3500 | 3500 | 3505 | 3500 | 484 |
| 267 | 20240821 | 141000 | 4671555335 | 3500 | 3515 | 3515 | 3500 | 992 |
| 268 | 20240821 | 140900 | 4668078430 | 3515 | 3515 | 3515 | 3515 | 1 |
| 269 | 20240821 | 140800 | 4668074915 | 3515 | 3515 | 3515 | 3515 | 2 |
| 270 | 20240821 | 140700 | 4668067885 | 3505 | 3505 | 3505 | 3505 | 723 |
| 271 | 20240821 | 140600 | 4665533770 | 3505 | 3510 | 3510 | 3505 | 194 |
| 272 | 20240821 | 140500 | 4664853550 | 3505 | 3505 | 3505 | 3505 | 358 |
| 273 | 20240821 | 140400 | 4663598760 | 3505 | 3505 | 3505 | 3505 | 4016 |
| 274 | 20240821 | 140300 | 4649522680 | 3520 | 3500 | 3520 | 3500 | 181 |
| 275 | 20240821 | 140200 | 4648888570 | 3505 | 3505 | 3520 | 3505 | 1591 |
| 276 | 20240821 | 140100 | 4643311365 | 3505 | 3510 | 3510 | 3505 | 1695 |
| 277 | 20240821 | 140000 | 4637370275 | 3505 | 3520 | 3520 | 3505 | 75 |
| 278 | 20240821 | 135900 | 4637106625 | 3505 | 3520 | 3520 | 3505 | 9230 |
| 279 | 20240821 | 135800 | 4604717400 | 3525 | 3525 | 3525 | 3525 | 15 |
| 280 | 20240821 | 135700 | 4604664525 | 3520 | 3525 | 3525 | 3520 | 122 |
| 281 | 20240821 | 135600 | 4604234875 | 3520 | 3520 | 3520 | 3520 | 233 |
| 282 | 20240821 | 135500 | 4603414715 | 3520 | 3520 | 3525 | 3520 | 204 |
| 283 | 20240821 | 135400 | 4602695675 | 3515 | 3520 | 3525 | 3515 | 379 |
| 284 | 20240821 | 135300 | 4601360515 | 3520 | 3520 | 3520 | 3520 | 341 |
| 285 | 20240821 | 135200 | 4600160195 | 3520 | 3515 | 3520 | 3510 | 750 |
| 286 | 20240821 | 135100 | 4597525295 | 3520 | 3520 | 3520 | 3515 | 134 |
| 287 | 20240821 | 135000 | 4597053665 | 3515 | 3515 | 3520 | 3515 | 738 |
| 288 | 20240821 | 134900 | 4594457095 | 3510 | 3505 | 3510 | 3505 | 2 |
| 289 | 20240821 | 134800 | 4594450080 | 3505 | 3510 | 3510 | 3500 | 5532 |
| 290 | 20240821 | 134700 | 4575072595 | 3510 | 3520 | 3520 | 3505 | 5053 |
| 291 | 20240821 | 134600 | 4557331570 | 3520 | 3520 | 3520 | 3515 | 363 |
| 292 | 20240821 | 134500 | 4556055430 | 3515 | 3520 | 3520 | 3515 | 528 |
| 293 | 20240821 | 134400 | 4554197580 | 3525 | 3520 | 3525 | 3520 | 507 |
| 294 | 20240821 | 134300 | 4552412890 | 3515 | 3525 | 3525 | 3515 | 1573 |
| 295 | 20240821 | 134200 | 4546877890 | 3525 | 3525 | 3525 | 3520 | 1012 |
| 296 | 20240821 | 134100 | 4543315615 | 3530 | 3525 | 3540 | 3520 | 7641 |
| 297 | 20240821 | 134000 | 4516414700 | 3525 | 3540 | 3545 | 3525 | 2075 |
| 298 | 20240821 | 133900 | 4509085775 | 3550 | 3545 | 3550 | 3540 | 39 |
| 299 | 20240821 | 133800 | 4508947565 | 3550 | 3530 | 3550 | 3530 | 198 |
| 300 | 20240821 | 133700 | 4508248575 | 3540 | 3550 | 3550 | 3530 | 1839 |
| 301 | 20240821 | 133600 | 4501724710 | 3550 | 3540 | 3555 | 3525 | 4487 |
| 302 | 20240821 | 133500 | 4485863720 | 3540 | 3550 | 3550 | 3540 | 5745 |
| 303 | 20240821 | 133400 | 4465505040 | 3555 | 3555 | 3555 | 3550 | 20658 |
| 304 | 20240821 | 133300 | 4392166280 | 3555 | 3565 | 3565 | 3555 | 3923 |
| 305 | 20240821 | 133200 | 4378207635 | 3565 | 3560 | 3570 | 3555 | 12395 |
| 306 | 20240821 | 133100 | 4334019040 | 3560 | 3555 | 3560 | 3550 | 2833 |
| 307 | 20240821 | 133000 | 4323952945 | 3555 | 3545 | 3565 | 3545 | 9342 |
| 308 | 20240821 | 132900 | 4290749120 | 3545 | 3545 | 3545 | 3535 | 5349 |
| 309 | 20240821 | 132800 | 4271808360 | 3540 | 3525 | 3545 | 3525 | 10914 |
| 310 | 20240821 | 132700 | 4233212480 | 3520 | 3510 | 3525 | 3510 | 5666 |
| 311 | 20240821 | 132600 | 4213274615 | 3505 | 3505 | 3505 | 3505 | 155 |
| 312 | 20240821 | 132500 | 4212731340 | 3505 | 3495 | 3505 | 3495 | 8 |
| 313 | 20240821 | 132400 | 4212703355 | 3500 | 3510 | 3510 | 3500 | 1278 |
| 314 | 20240821 | 132300 | 4208221995 | 3510 | 3490 | 3510 | 3490 | 1066 |
| 315 | 20240821 | 132200 | 4204490545 | 3490 | 3495 | 3495 | 3490 | 244 |
| 316 | 20240821 | 132100 | 4203638880 | 3490 | 3495 | 3495 | 3485 | 6639 |
| 317 | 20240821 | 132000 | 4180466285 | 3495 | 3510 | 3510 | 3495 | 6938 |
| 318 | 20240821 | 131900 | 4156192635 | 3510 | 3505 | 3510 | 3505 | 641 |
| 319 | 20240821 | 131800 | 4153945920 | 3510 | 3510 | 3510 | 3510 | 0 |
| 320 | 20240821 | 131700 | 4153945920 | 3510 | 3500 | 3510 | 3500 | 2726 |
| 321 | 20240821 | 131600 | 4144403830 | 3500 | 3510 | 3510 | 3500 | 2045 |
| 322 | 20240821 | 131500 | 4137245950 | 3505 | 3500 | 3505 | 3500 | 1621 |
| 323 | 20240821 | 131400 | 4131572355 | 3500 | 3510 | 3510 | 3500 | 3683 |
| 324 | 20240821 | 131300 | 4118664450 | 3505 | 3510 | 3510 | 3505 | 3810 |
| 325 | 20240821 | 131200 | 4105291530 | 3505 | 3505 | 3505 | 3505 | 60 |
| 326 | 20240821 | 131100 | 4105081230 | 3510 | 3510 | 3510 | 3510 | 1588 |
| 327 | 20240821 | 131000 | 4099507350 | 3505 | 3510 | 3510 | 3505 | 82 |
| 328 | 20240821 | 130900 | 4099219840 | 3510 | 3510 | 3510 | 3510 | 1739 |
| 329 | 20240821 | 130800 | 4093115950 | 3510 | 3500 | 3510 | 3500 | 1216 |
| 330 | 20240821 | 130700 | 4088849730 | 3500 | 3505 | 3510 | 3500 | 5701 |
| 331 | 20240821 | 130600 | 4068867545 | 3510 | 3515 | 3515 | 3510 | 194 |
| 332 | 20240821 | 130500 | 4068186600 | 3515 | 3510 | 3515 | 3510 | 619 |
| 333 | 20240821 | 130400 | 4066013835 | 3510 | 3510 | 3510 | 3510 | 1376 |
| 334 | 20240821 | 130300 | 4061184075 | 3510 | 3510 | 3515 | 3505 | 910 |
| 335 | 20240821 | 130200 | 4057989825 | 3510 | 3515 | 3515 | 3510 | 146 |
| 336 | 20240821 | 130100 | 4057476765 | 3515 | 3515 | 3515 | 3515 | 130 |
| 337 | 20240821 | 130000 | 4057019815 | 3510 | 3505 | 3510 | 3505 | 395 |
| 338 | 20240821 | 125900 | 4055633790 | 3505 | 3520 | 3520 | 3505 | 3195 |
| 339 | 20240821 | 125800 | 4044427330 | 3520 | 3525 | 3525 | 3520 | 1505 |
| 340 | 20240821 | 125700 | 4039123535 | 3525 | 3520 | 3525 | 3520 | 1830 |
| 341 | 20240821 | 125600 | 4032672925 | 3525 | 3510 | 3525 | 3510 | 686 |
| 342 | 20240821 | 125500 | 4030258830 | 3510 | 3505 | 3510 | 3505 | 1818 |
| 343 | 20240821 | 125400 | 4023886730 | 3505 | 3500 | 3505 | 3500 | 199 |
| 344 | 20240821 | 125300 | 4023190215 | 3500 | 3510 | 3510 | 3500 | 6065 |
| 345 | 20240821 | 125200 | 4001936925 | 3515 | 3515 | 3525 | 3515 | 1697 |
| 346 | 20240821 | 125100 | 3995970990 | 3525 | 3525 | 3525 | 3515 | 3757 |
| 347 | 20240821 | 125000 | 3982739050 | 3525 | 3525 | 3525 | 3525 | 1440 |
| 348 | 20240821 | 124900 | 3977663050 | 3525 | 3520 | 3530 | 3520 | 1839 |
| 349 | 20240821 | 124800 | 3971183895 | 3520 | 3520 | 3525 | 3520 | 1496 |
| 350 | 20240821 | 124700 | 3965912805 | 3515 | 3505 | 3515 | 3505 | 963 |
| 351 | 20240821 | 124600 | 3962534340 | 3505 | 3505 | 3510 | 3500 | 4822 |
| 352 | 20240821 | 124500 | 3945646140 | 3505 | 3510 | 3510 | 3500 | 618 |
| 353 | 20240821 | 124400 | 3943479765 | 3510 | 3510 | 3510 | 3505 | 842 |
| 354 | 20240821 | 124300 | 3940526205 | 3510 | 3505 | 3510 | 3505 | 546 |
| 355 | 20240821 | 124200 | 3938610735 | 3505 | 3500 | 3505 | 3500 | 1793 |
| 356 | 20240821 | 124100 | 3932334735 | 3505 | 3505 | 3505 | 3500 | 540 |
| 357 | 20240821 | 124000 | 3930442345 | 3500 | 3515 | 3515 | 3500 | 3406 |
| 358 | 20240821 | 123900 | 3918510565 | 3510 | 3520 | 3520 | 3510 | 954 |
| 359 | 20240821 | 123800 | 3915152535 | 3520 | 3520 | 3525 | 3505 | 2857 |
| 360 | 20240821 | 123700 | 3905136050 | 3525 | 3505 | 3525 | 3500 | 1555 |
| 361 | 20240821 | 123600 | 3899674170 | 3500 | 3500 | 3500 | 3495 | 5317 |
| 362 | 20240821 | 123500 | 3881068430 | 3500 | 3515 | 3515 | 3500 | 4623 |
| 363 | 20240821 | 123400 | 3864861830 | 3515 | 3515 | 3515 | 3510 | 1176 |
| 364 | 20240821 | 123300 | 3860730705 | 3515 | 3520 | 3520 | 3515 | 587 |
| 365 | 20240821 | 123200 | 3858664965 | 3520 | 3520 | 3520 | 3520 | 82 |
| 366 | 20240821 | 123100 | 3858376325 | 3520 | 3515 | 3520 | 3515 | 3040 |
| 367 | 20240821 | 123000 | 3847682225 | 3515 | 3540 | 3545 | 3500 | 18694 |
| 368 | 20240821 | 122900 | 3781878240 | 3550 | 3545 | 3550 | 3540 | 8343 |
| 369 | 20240821 | 122800 | 3752296535 | 3545 | 3555 | 3560 | 3535 | 13133 |
| 370 | 20240821 | 122700 | 3705605875 | 3560 | 3530 | 3560 | 3530 | 17631 |
| 371 | 20240821 | 122600 | 3643049525 | 3530 | 3525 | 3530 | 3520 | 5496 |
| 372 | 20240821 | 122500 | 3623677220 | 3525 | 3515 | 3540 | 3515 | 9953 |
| 373 | 20240821 | 122400 | 3588609200 | 3515 | 3520 | 3525 | 3515 | 5824 |
| 374 | 20240821 | 122300 | 3568119890 | 3525 | 3525 | 3530 | 3515 | 6008 |
| 375 | 20240821 | 122200 | 3546956915 | 3530 | 3510 | 3530 | 3500 | 8526 |
| 376 | 20240821 | 122100 | 3517002565 | 3515 | 3520 | 3550 | 3500 | 42048 |
| 377 | 20240821 | 122000 | 3368874800 | 3520 | 3495 | 3530 | 3490 | 15256 |
| 378 | 20240821 | 121900 | 3315274190 | 3495 | 3470 | 3495 | 3455 | 13129 |
| 379 | 20240821 | 121800 | 3269620150 | 3465 | 3460 | 3470 | 3455 | 3268 |
| 380 | 20240821 | 121700 | 3258296900 | 3460 | 3450 | 3465 | 3450 | 1839 |
| 381 | 20240821 | 121600 | 3251927810 | 3440 | 3465 | 3465 | 3440 | 6390 |
| 382 | 20240821 | 121500 | 3229863940 | 3470 | 3470 | 3475 | 3465 | 4480 |
| 383 | 20240821 | 121400 | 3214323045 | 3470 | 3465 | 3470 | 3460 | 2208 |
| 384 | 20240821 | 121300 | 3206668035 | 3470 | 3465 | 3475 | 3455 | 6858 |
| 385 | 20240821 | 121200 | 3182881480 | 3465 | 3430 | 3465 | 3425 | 8600 |
| 386 | 20240821 | 121100 | 3153250370 | 3435 | 3425 | 3435 | 3420 | 3146 |
| 387 | 20240821 | 121000 | 3142462920 | 3410 | 3420 | 3425 | 3410 | 5629 |
| 388 | 20240821 | 120900 | 3123200515 | 3415 | 3420 | 3425 | 3410 | 6540 |
| 389 | 20240821 | 120800 | 3100858445 | 3420 | 3390 | 3420 | 3390 | 6498 |
| 390 | 20240821 | 120700 | 3078689010 | 3405 | 3405 | 3405 | 3400 | 1087 |
| 391 | 20240821 | 120600 | 3074990650 | 3405 | 3400 | 3405 | 3400 | 1297 |
| 392 | 20240821 | 120500 | 3070577720 | 3385 | 3395 | 3400 | 3385 | 521 |
| 393 | 20240821 | 120400 | 3068811710 | 3385 | 3390 | 3390 | 3385 | 2327 |
| 394 | 20240821 | 120300 | 3060933335 | 3395 | 3400 | 3400 | 3395 | 160 |
| 395 | 20240821 | 120200 | 3060390085 | 3400 | 3400 | 3400 | 3395 | 590 |
| 396 | 20240821 | 120100 | 3058384435 | 3400 | 3390 | 3400 | 3390 | 5202 |
| 397 | 20240821 | 120000 | 3040710650 | 3390 | 3390 | 3390 | 3390 | 139 |
| 398 | 20240821 | 115900 | 3040239440 | 3390 | 3390 | 3390 | 3390 | 1906 |
| 399 | 20240821 | 115800 | 3033778100 | 3385 | 3385 | 3385 | 3385 | 1916 |
| 400 | 20240821 | 115700 | 3027292440 | 3380 | 3380 | 3380 | 3380 | 0 |
| 401 | 20240821 | 115600 | 3027292440 | 3380 | 3380 | 3380 | 3380 | 40 |
| 402 | 20240821 | 115500 | 3027157240 | 3380 | 3380 | 3380 | 3380 | 1070 |
| 403 | 20240821 | 115400 | 3023540640 | 3375 | 3370 | 3375 | 3370 | 176 |
| 404 | 20240821 | 115300 | 3022946760 | 3370 | 3370 | 3370 | 3370 | 372 |
| 405 | 20240821 | 115200 | 3021693120 | 3370 | 3380 | 3385 | 3370 | 65 |
| 406 | 20240821 | 115100 | 3021473870 | 3385 | 3380 | 3385 | 3370 | 3754 |
| 407 | 20240821 | 115000 | 3008811030 | 3380 | 3380 | 3380 | 3380 | 733 |
| 408 | 20240821 | 114900 | 3006333490 | 3375 | 3375 | 3380 | 3375 | 136 |
| 409 | 20240821 | 114800 | 3005874340 | 3375 | 3380 | 3380 | 3375 | 821 |
| 410 | 20240821 | 114700 | 3003099700 | 3380 | 3380 | 3380 | 3380 | 34 |
| 411 | 20240821 | 114600 | 3002984780 | 3380 | 3375 | 3385 | 3370 | 2276 |
| 412 | 20240821 | 114500 | 2995299805 | 3380 | 3390 | 3395 | 3380 | 3725 |
| 413 | 20240821 | 114400 | 2982694895 | 3395 | 3400 | 3400 | 3390 | 557 |
| 414 | 20240821 | 114300 | 2980803360 | 3400 | 3400 | 3410 | 3390 | 3687 |
| 415 | 20240821 | 114200 | 2968267635 | 3400 | 3390 | 3410 | 3385 | 1347 |
| 416 | 20240821 | 114100 | 2963690070 | 3390 | 3395 | 3395 | 3390 | 352 |
| 417 | 20240821 | 114000 | 2962495485 | 3395 | 3400 | 3400 | 3395 | 250 |
| 418 | 20240821 | 113900 | 2961646730 | 3395 | 3380 | 3400 | 3370 | 2662 |
| 419 | 20240821 | 113800 | 2952619265 | 3380 | 3385 | 3385 | 3375 | 2455 |
| 420 | 20240821 | 113700 | 2944312425 | 3375 | 3355 | 3385 | 3355 | 1087 |
| 421 | 20240821 | 113600 | 2940641145 | 3355 | 3355 | 3355 | 3355 | 1807 |
| 422 | 20240821 | 113500 | 2934578660 | 3355 | 3370 | 3370 | 3355 | 3161 |
| 423 | 20240821 | 113400 | 2923968250 | 3370 | 3365 | 3390 | 3365 | 3911 |
| 424 | 20240821 | 113300 | 2910753110 | 3360 | 3370 | 3370 | 3360 | 16514 |
| 425 | 20240821 | 113200 | 2855252520 | 3370 | 3360 | 3370 | 3360 | 3905 |
| 426 | 20240821 | 113100 | 2842093180 | 3360 | 3365 | 3370 | 3360 | 2187 |
| 427 | 20240821 | 113000 | 2834741730 | 3365 | 3370 | 3370 | 3365 | 410 |
| 428 | 20240821 | 112900 | 2833362015 | 3365 | 3365 | 3380 | 3365 | 873 |
| 429 | 20240821 | 112800 | 2830424190 | 3365 | 3365 | 3370 | 3365 | 110 |
| 430 | 20240821 | 112700 | 2830053895 | 3375 | 3370 | 3375 | 3365 | 222 |
| 431 | 20240821 | 112600 | 2829305575 | 3360 | 3370 | 3370 | 3360 | 10314 |
| 432 | 20240821 | 112500 | 2794593180 | 3365 | 3360 | 3375 | 3360 | 1965 |
| 433 | 20240821 | 112400 | 2787981890 | 3355 | 3385 | 3385 | 3350 | 21760 |
| 434 | 20240821 | 112300 | 2714742680 | 3385 | 3395 | 3395 | 3385 | 1366 |
| 435 | 20240821 | 112200 | 2710111580 | 3390 | 3390 | 3400 | 3390 | 346 |
| 436 | 20240821 | 112100 | 2708936530 | 3390 | 3390 | 3390 | 3390 | 0 |
| 437 | 20240821 | 112000 | 2708936530 | 3390 | 3395 | 3400 | 3390 | 303 |
| 438 | 20240821 | 111900 | 2707908060 | 3410 | 3395 | 3410 | 3390 | 97 |
| 439 | 20240821 | 111800 | 2707578465 | 3390 | 3395 | 3400 | 3390 | 594 |
| 440 | 20240821 | 111700 | 2705559275 | 3400 | 3415 | 3420 | 3375 | 20142 |
| 441 | 20240821 | 111600 | 2637307405 | 3410 | 3405 | 3410 | 3405 | 380 |
| 442 | 20240821 | 111500 | 2636013325 | 3405 | 3405 | 3405 | 3405 | 671 |
| 443 | 20240821 | 111400 | 2633728570 | 3405 | 3405 | 3405 | 3400 | 55 |
| 444 | 20240821 | 111300 | 2633541395 | 3405 | 3400 | 3405 | 3400 | 1427 |
| 445 | 20240821 | 111200 | 2628689435 | 3400 | 3400 | 3400 | 3400 | 12 |
| 446 | 20240821 | 111100 | 2628648635 | 3395 | 3400 | 3430 | 3395 | 9094 |
| 447 | 20240821 | 111000 | 2597727460 | 3400 | 3400 | 3405 | 3400 | 11119 |
| 448 | 20240821 | 110900 | 2559922325 | 3405 | 3405 | 3415 | 3405 | 2797 |
| 449 | 20240821 | 110800 | 2550397940 | 3410 | 3410 | 3415 | 3405 | 1059 |
| 450 | 20240821 | 110700 | 2546787145 | 3410 | 3420 | 3425 | 3410 | 885 |
| 451 | 20240821 | 110600 | 2543760215 | 3415 | 3415 | 3425 | 3415 | 3577 |
| 452 | 20240821 | 110500 | 2531533920 | 3415 | 3405 | 3415 | 3405 | 774 |
| 453 | 20240821 | 110400 | 2528892210 | 3405 | 3410 | 3410 | 3405 | 314 |
| 454 | 20240821 | 110300 | 2527821480 | 3410 | 3405 | 3410 | 3405 | 586 |
| 455 | 20240821 | 110200 | 2525824720 | 3405 | 3410 | 3410 | 3405 | 2405 |
| 456 | 20240821 | 110100 | 2517635595 | 3405 | 3415 | 3415 | 3405 | 9327 |
| 457 | 20240821 | 110000 | 2485838720 | 3415 | 3415 | 3420 | 3410 | 2473 |
| 458 | 20240821 | 105900 | 2477402265 | 3410 | 3420 | 3420 | 3410 | 1660 |
| 459 | 20240821 | 105800 | 2471733825 | 3420 | 3420 | 3420 | 3420 | 369 |
| 460 | 20240821 | 105700 | 2470471845 | 3410 | 3420 | 3420 | 3410 | 4125 |
| 461 | 20240821 | 105600 | 2456393075 | 3420 | 3415 | 3420 | 3415 | 419 |
| 462 | 20240821 | 105500 | 2454961785 | 3420 | 3415 | 3420 | 3415 | 751 |
| 463 | 20240821 | 105400 | 2452393370 | 3420 | 3415 | 3420 | 3415 | 423 |
| 464 | 20240821 | 105300 | 2450948740 | 3420 | 3410 | 3420 | 3410 | 491 |
| 465 | 20240821 | 105200 | 2449272410 | 3410 | 3420 | 3420 | 3410 | 328 |
| 466 | 20240821 | 105100 | 2448153670 | 3415 | 3410 | 3420 | 3410 | 1238 |
| 467 | 20240821 | 105000 | 2443922390 | 3410 | 3410 | 3420 | 3405 | 4565 |
| 468 | 20240821 | 104900 | 2428350865 | 3410 | 3415 | 3420 | 3410 | 1690 |
| 469 | 20240821 | 104800 | 2422579095 | 3415 | 3415 | 3415 | 3415 | 51 |
| 470 | 20240821 | 104700 | 2422404930 | 3415 | 3410 | 3415 | 3405 | 3035 |
| 471 | 20240821 | 104600 | 2412070690 | 3420 | 3415 | 3420 | 3405 | 1012 |
| 472 | 20240821 | 104500 | 2408615985 | 3415 | 3430 | 3430 | 3415 | 2180 |
| 473 | 20240821 | 104400 | 2401166070 | 3430 | 3415 | 3435 | 3415 | 349 |
| 474 | 20240821 | 104300 | 2399974200 | 3415 | 3410 | 3415 | 3405 | 4695 |
| 475 | 20240821 | 104200 | 2383985755 | 3410 | 3410 | 3410 | 3410 | 395 |
| 476 | 20240821 | 104100 | 2382638805 | 3405 | 3410 | 3410 | 3405 | 1316 |
| 477 | 20240821 | 104000 | 2378156275 | 3410 | 3415 | 3415 | 3410 | 673 |
| 478 | 20240821 | 103900 | 2375860840 | 3415 | 3415 | 3425 | 3405 | 3341 |
| 479 | 20240821 | 103800 | 2364474240 | 3425 | 3410 | 3425 | 3405 | 2051 |
| 480 | 20240821 | 103700 | 2357487940 | 3405 | 3425 | 3425 | 3405 | 4467 |
| 481 | 20240821 | 103600 | 2342223720 | 3425 | 3440 | 3445 | 3420 | 3526 |
| 482 | 20240821 | 103500 | 2330108985 | 3440 | 3440 | 3440 | 3425 | 359 |
| 483 | 20240821 | 103400 | 2328874655 | 3440 | 3425 | 3440 | 3425 | 1292 |
| 484 | 20240821 | 103300 | 2324440055 | 3425 | 3425 | 3430 | 3425 | 923 |
| 485 | 20240821 | 103200 | 2321275445 | 3410 | 3410 | 3430 | 3405 | 1879 |
| 486 | 20240821 | 103100 | 2314861795 | 3400 | 3405 | 3415 | 3400 | 3842 |
| 487 | 20240821 | 103000 | 2301781695 | 3405 | 3425 | 3425 | 3400 | 17184 |
| 488 | 20240821 | 102900 | 2243235415 | 3420 | 3420 | 3425 | 3420 | 535 |
| 489 | 20240821 | 102800 | 2241403915 | 3425 | 3420 | 3425 | 3420 | 626 |
| 490 | 20240821 | 102700 | 2239260365 | 3420 | 3425 | 3430 | 3420 | 2299 |
| 491 | 20240821 | 102600 | 2231390080 | 3425 | 3430 | 3435 | 3425 | 1826 |
| 492 | 20240821 | 102500 | 2225124465 | 3435 | 3430 | 3435 | 3430 | 1439 |
| 493 | 20240821 | 102400 | 2220187995 | 3430 | 3430 | 3430 | 3430 | 985 |
| 494 | 20240821 | 102300 | 2216809445 | 3435 | 3430 | 3435 | 3430 | 1107 |
| 495 | 20240821 | 102200 | 2213011415 | 3430 | 3440 | 3445 | 3430 | 656 |
| 496 | 20240821 | 102100 | 2210760215 | 3430 | 3440 | 3445 | 3430 | 397 |
| 497 | 20240821 | 102000 | 2209393615 | 3440 | 3435 | 3440 | 3430 | 740 |
| 498 | 20240821 | 101900 | 2206853720 | 3450 | 3435 | 3455 | 3430 | 3971 |
| 499 | 20240821 | 101800 | 2193182995 | 3455 | 3430 | 3455 | 3430 | 1315 |
| 500 | 20240821 | 101700 | 2188669955 | 3435 | 3435 | 3440 | 3435 | 1533 |
| 501 | 20240821 | 101600 | 2183404095 | 3450 | 3440 | 3450 | 3430 | 6101 |
| 502 | 20240821 | 101500 | 2162447590 | 3440 | 3435 | 3440 | 3430 | 1618 |
| 503 | 20240821 | 101400 | 2156896210 | 3430 | 3460 | 3460 | 3425 | 21019 |
| 504 | 20240821 | 101300 | 2084627785 | 3460 | 3455 | 3465 | 3455 | 874 |
| 505 | 20240821 | 101200 | 2081604455 | 3460 | 3465 | 3465 | 3455 | 6812 |
| 506 | 20240821 | 101100 | 2058047745 | 3465 | 3470 | 3470 | 3465 | 610 |
| 507 | 20240821 | 101000 | 2055932870 | 3470 | 3465 | 3480 | 3465 | 1633 |
| 508 | 20240821 | 100900 | 2050271750 | 3480 | 3475 | 3480 | 3465 | 3288 |
| 509 | 20240821 | 100800 | 2038865545 | 3470 | 3470 | 3480 | 3470 | 1926 |
| 510 | 20240821 | 100700 | 2032179045 | 3470 | 3465 | 3470 | 3465 | 1050 |
| 511 | 20240821 | 100600 | 2028535730 | 3470 | 3465 | 3480 | 3465 | 1496 |
| 512 | 20240821 | 100500 | 2023336260 | 3465 | 3480 | 3480 | 3465 | 2036 |
| 513 | 20240821 | 100400 | 2016264990 | 3485 | 3485 | 3485 | 3480 | 280 |
| 514 | 20240821 | 100300 | 2015289195 | 3485 | 3495 | 3495 | 3485 | 778 |
| 515 | 20240821 | 100200 | 2012573885 | 3480 | 3475 | 3495 | 3475 | 458 |
| 516 | 20240821 | 100100 | 2010977990 | 3475 | 3480 | 3480 | 3465 | 3960 |
| 517 | 20240821 | 100000 | 1997235195 | 3475 | 3475 | 3480 | 3475 | 276 |
| 518 | 20240821 | 095900 | 1996275615 | 3475 | 3470 | 3475 | 3460 | 1383 |
| 519 | 20240821 | 095800 | 1991476040 | 3470 | 3505 | 3505 | 3470 | 4548 |
| 520 | 20240821 | 095700 | 1975614530 | 3505 | 3485 | 3510 | 3485 | 6159 |
| 521 | 20240821 | 095600 | 1954089085 | 3485 | 3475 | 3490 | 3475 | 4524 |
| 522 | 20240821 | 095500 | 1938333055 | 3470 | 3480 | 3485 | 3470 | 2837 |
| 523 | 20240821 | 095400 | 1928464830 | 3470 | 3465 | 3480 | 3455 | 6472 |
| 524 | 20240821 | 095300 | 1906029745 | 3460 | 3455 | 3465 | 3450 | 935 |
| 525 | 20240821 | 095200 | 1902799580 | 3455 | 3465 | 3465 | 3445 | 5141 |
| 526 | 20240821 | 095100 | 1885055240 | 3460 | 3460 | 3465 | 3460 | 390 |
| 527 | 20240821 | 095000 | 1883705715 | 3455 | 3460 | 3465 | 3455 | 2788 |
| 528 | 20240821 | 094900 | 1874070115 | 3460 | 3450 | 3460 | 3450 | 1423 |
| 529 | 20240821 | 094800 | 1869156760 | 3455 | 3460 | 3465 | 3455 | 5714 |
| 530 | 20240821 | 094700 | 1849401630 | 3465 | 3475 | 3475 | 3465 | 3504 |
| 531 | 20240821 | 094600 | 1837241385 | 3475 | 3490 | 3490 | 3475 | 7605 |
| 532 | 20240821 | 094500 | 1810751550 | 3485 | 3480 | 3485 | 3480 | 4454 |
| 533 | 20240821 | 094400 | 1795231465 | 3480 | 3475 | 3480 | 3475 | 543 |
| 534 | 20240821 | 094300 | 1793342735 | 3480 | 3470 | 3480 | 3465 | 1786 |
| 535 | 20240821 | 094200 | 1787139980 | 3465 | 3465 | 3470 | 3465 | 1120 |
| 536 | 20240821 | 094100 | 1783258820 | 3465 | 3465 | 3475 | 3465 | 384 |
| 537 | 20240821 | 094000 | 1781927930 | 3460 | 3470 | 3470 | 3460 | 1856 |
| 538 | 20240821 | 093900 | 1775497045 | 3465 | 3470 | 3470 | 3465 | 805 |
| 539 | 20240821 | 093800 | 1772706220 | 3465 | 3470 | 3470 | 3445 | 6174 |
| 540 | 20240821 | 093700 | 1751382795 | 3470 | 3475 | 3485 | 3465 | 4288 |
| 541 | 20240821 | 093600 | 1736496350 | 3480 | 3470 | 3480 | 3470 | 1672 |
| 542 | 20240821 | 093500 | 1730686635 | 3470 | 3465 | 3470 | 3465 | 2710 |
| 543 | 20240821 | 093400 | 1721286350 | 3470 | 3460 | 3475 | 3460 | 1012 |
| 544 | 20240821 | 093300 | 1717777800 | 3460 | 3455 | 3460 | 3450 | 5541 |
| 545 | 20240821 | 093200 | 1698642870 | 3455 | 3455 | 3460 | 3450 | 1387 |
| 546 | 20240821 | 093100 | 1693852265 | 3450 | 3455 | 3475 | 3445 | 20626 |
| 547 | 20240821 | 093000 | 1622534435 | 3460 | 3475 | 3480 | 3455 | 14450 |
| 548 | 20240821 | 092900 | 1572448120 | 3475 | 3470 | 3485 | 3470 | 2981 |
| 549 | 20240821 | 092800 | 1562089905 | 3485 | 3470 | 3490 | 3465 | 6210 |
| 550 | 20240821 | 092700 | 1540540935 | 3470 | 3485 | 3490 | 3470 | 7278 |
| 551 | 20240821 | 092600 | 1515186900 | 3485 | 3455 | 3485 | 3455 | 7980 |
| 552 | 20240821 | 092500 | 1487549595 | 3455 | 3475 | 3485 | 3450 | 44231 |
| 553 | 20240821 | 092400 | 1334625090 | 3475 | 3525 | 3525 | 3475 | 33099 |
| 554 | 20240821 | 092300 | 1219015125 | 3505 | 3530 | 3530 | 3495 | 16288 |
| 555 | 20240821 | 092200 | 1161862085 | 3520 | 3520 | 3550 | 3500 | 9940 |
| 556 | 20240821 | 092100 | 1126852620 | 3515 | 3510 | 3525 | 3505 | 5062 |
| 557 | 20240821 | 092000 | 1109079725 | 3505 | 3505 | 3515 | 3500 | 7524 |
| 558 | 20240821 | 091900 | 1082692625 | 3505 | 3515 | 3515 | 3505 | 4780 |
| 559 | 20240821 | 091800 | 1065917920 | 3500 | 3535 | 3540 | 3500 | 11480 |
| 560 | 20240821 | 091700 | 1025560965 | 3545 | 3505 | 3550 | 3505 | 6739 |
| 561 | 20240821 | 091600 | 1001814860 | 3505 | 3515 | 3520 | 3500 | 6064 |
| 562 | 20240821 | 091500 | 980528055 | 3515 | 3520 | 3525 | 3505 | 4841 |
| 563 | 20240821 | 091400 | 963542065 | 3505 | 3505 | 3520 | 3500 | 6056 |
| 564 | 20240821 | 091300 | 942312380 | 3500 | 3525 | 3525 | 3500 | 5639 |
| 565 | 20240821 | 091200 | 922530380 | 3525 | 3555 | 3555 | 3525 | 11220 |
| 566 | 20240821 | 091100 | 882835970 | 3555 | 3540 | 3555 | 3535 | 4825 |
| 567 | 20240821 | 091000 | 865718530 | 3535 | 3500 | 3545 | 3500 | 12285 |
| 568 | 20240821 | 090900 | 822436340 | 3495 | 3505 | 3510 | 3495 | 6853 |
| 569 | 20240821 | 090800 | 798440300 | 3510 | 3500 | 3510 | 3500 | 2817 |
| 570 | 20240821 | 090700 | 788557190 | 3500 | 3505 | 3520 | 3480 | 17415 |
| 571 | 20240821 | 090600 | 727652880 | 3505 | 3540 | 3555 | 3500 | 30620 |
| 572 | 20240821 | 090500 | 620030060 | 3555 | 3530 | 3560 | 3530 | 11484 |
| 573 | 20240821 | 090400 | 579299915 | 3530 | 3535 | 3545 | 3515 | 26492 |
| 574 | 20240821 | 090300 | 485654865 | 3530 | 3515 | 3530 | 3510 | 12182 |
| 575 | 20240821 | 090200 | 442827560 | 3515 | 3540 | 3555 | 3510 | 27706 |
| 576 | 20240821 | 090100 | 345109985 | 3530 | 3580 | 3585 | 3530 | 34026 |
| 577 | 20240821 | 090000 | 224253630 | 3555 | 3585 | 3590 | 3550 | 55660 |