28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 184000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 16612 |
| 3 | 20240821 | 183900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20240821 | 183800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20240821 | 183700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20240821 | 183600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20240821 | 183500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20240821 | 183400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20240821 | 183300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20240821 | 183200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20240821 | 183100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20240821 | 183000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20240821 | 182900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20240821 | 182800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20240821 | 182700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20240821 | 182600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20240821 | 182500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20240821 | 182400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20240821 | 182300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20240821 | 182200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20240821 | 182100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20240821 | 182000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20240821 | 181900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20240821 | 181800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20240821 | 181700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20240821 | 181600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20240821 | 181500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20240821 | 181400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20240821 | 181300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20240821 | 181200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20240821 | 181100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20240821 | 181000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 16612 |
| 33 | 20240821 | 180900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20240821 | 180800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20240821 | 180700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20240821 | 180600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20240821 | 180500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20240821 | 180400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20240821 | 180300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20240821 | 180200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20240821 | 180100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20240821 | 180000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20240821 | 175900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20240821 | 175800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20240821 | 175700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20240821 | 175600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20240821 | 175500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20240821 | 175400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20240821 | 175300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20240821 | 175200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20240821 | 175100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20240821 | 175000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20240821 | 174900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20240821 | 174800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20240821 | 174700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20240821 | 174600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20240821 | 174500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20240821 | 174400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20240821 | 174300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20240821 | 174200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20240821 | 174100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20240821 | 174000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 16612 |
| 63 | 20240821 | 173900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20240821 | 173800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20240821 | 173700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20240821 | 173600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20240821 | 173500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20240821 | 173400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20240821 | 173300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20240821 | 173200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20240821 | 173100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20240821 | 173000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20240821 | 172900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20240821 | 172800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20240821 | 172700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20240821 | 172600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20240821 | 172500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20240821 | 172400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20240821 | 172300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20240821 | 172200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20240821 | 172100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20240821 | 172000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20240821 | 171900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20240821 | 171800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20240821 | 171700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20240821 | 171600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20240821 | 171500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20240821 | 171400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20240821 | 171300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20240821 | 171200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20240821 | 171100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20240821 | 171000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 16612 |
| 93 | 20240821 | 170900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20240821 | 170800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20240821 | 170700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20240821 | 170600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20240821 | 170500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20240821 | 170400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20240821 | 170300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20240821 | 170200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20240821 | 170100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20240821 | 170000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20240821 | 165900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20240821 | 165800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20240821 | 165700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20240821 | 165600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20240821 | 165500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20240821 | 165400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20240821 | 165300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20240821 | 165200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20240821 | 165100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20240821 | 165000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20240821 | 164900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20240821 | 164800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20240821 | 164700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20240821 | 164600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20240821 | 164500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20240821 | 164400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20240821 | 164300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20240821 | 164200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20240821 | 164100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20240821 | 164000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 16612 |
| 123 | 20240821 | 163900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20240821 | 163800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20240821 | 163700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20240821 | 163600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20240821 | 163500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20240821 | 163400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20240821 | 163300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20240821 | 163200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20240821 | 163100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20240821 | 163000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20240821 | 162900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20240821 | 162800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20240821 | 162700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20240821 | 162600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20240821 | 162500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20240821 | 162400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20240821 | 162300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20240821 | 162200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20240821 | 162100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20240821 | 162000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20240821 | 161900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20240821 | 161800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20240821 | 161700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20240821 | 161600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20240821 | 161500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20240821 | 161400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20240821 | 161300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20240821 | 161200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20240821 | 161100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20240821 | 161000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 16612 |
| 153 | 20240821 | 160900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20240821 | 160800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20240821 | 160700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20240821 | 160600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20240821 | 160500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20240821 | 160400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20240821 | 160300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20240821 | 160200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20240821 | 160100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20240821 | 160000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20240821 | 155900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20240821 | 155800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20240821 | 155700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20240821 | 155600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20240821 | 155500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20240821 | 155400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20240821 | 155300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20240821 | 155200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20240821 | 155100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20240821 | 155000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20240821 | 154900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20240821 | 154800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20240821 | 154700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20240821 | 154600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20240821 | 154500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20240821 | 154400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20240821 | 154300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20240821 | 154200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20240821 | 154100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20240821 | 154000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 16612 |
| 183 | 20240821 | 153900 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20240821 | 153800 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20240821 | 153700 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20240821 | 153600 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20240821 | 153500 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20240821 | 153400 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20240821 | 153300 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20240821 | 153200 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20240821 | 153100 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20240821 | 153000 | 2411624720 | 3500 | 3500 | 3500 | 3500 | 16612 |
| 193 | 20240821 | 152900 | 2353482720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20240821 | 152800 | 2353482720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20240821 | 152700 | 2353482720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20240821 | 152600 | 2353482720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20240821 | 152500 | 2353482720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20240821 | 152400 | 2353482720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20240821 | 152300 | 2353482720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20240821 | 152200 | 2353482720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20240821 | 152100 | 2353482720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20240821 | 152000 | 2353482720 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20240821 | 151900 | 2353482720 | 3500 | 3505 | 3505 | 3490 | 5132 |
| 204 | 20240821 | 151800 | 2335535140 | 3505 | 3490 | 3510 | 3490 | 15818 |
| 205 | 20240821 | 151700 | 2280196970 | 3490 | 3485 | 3490 | 3485 | 2280 |
| 206 | 20240821 | 151600 | 2272242130 | 3490 | 3490 | 3490 | 3490 | 670 |
| 207 | 20240821 | 151500 | 2269903830 | 3490 | 3490 | 3490 | 3485 | 363 |
| 208 | 20240821 | 151400 | 2268636970 | 3490 | 3485 | 3490 | 3485 | 1175 |
| 209 | 20240821 | 151300 | 2264542090 | 3485 | 3485 | 3485 | 3485 | 2004 |
| 210 | 20240821 | 151200 | 2257558150 | 3485 | 3480 | 3485 | 3480 | 32 |
| 211 | 20240821 | 151100 | 2257446780 | 3485 | 3485 | 3485 | 3480 | 93 |
| 212 | 20240821 | 151000 | 2257122690 | 3485 | 3485 | 3490 | 3485 | 7945 |
| 213 | 20240821 | 150900 | 2229434300 | 3485 | 3480 | 3485 | 3480 | 6419 |
| 214 | 20240821 | 150800 | 2207074225 | 3480 | 3475 | 3485 | 3475 | 4774 |
| 215 | 20240821 | 150700 | 2190476540 | 3475 | 3465 | 3475 | 3465 | 6100 |
| 216 | 20240821 | 150600 | 2169331450 | 3475 | 3475 | 3475 | 3465 | 6439 |
| 217 | 20240821 | 150500 | 2146975925 | 3475 | 3465 | 3475 | 3460 | 18950 |
| 218 | 20240821 | 150400 | 2081250400 | 3470 | 3475 | 3475 | 3465 | 4147 |
| 219 | 20240821 | 150300 | 2066860310 | 3475 | 3475 | 3475 | 3470 | 150 |
| 220 | 20240821 | 150200 | 2066339680 | 3475 | 3470 | 3475 | 3465 | 1414 |
| 221 | 20240821 | 150100 | 2061433100 | 3470 | 3465 | 3470 | 3465 | 1061 |
| 222 | 20240821 | 150000 | 2057751585 | 3470 | 3470 | 3470 | 3465 | 1529 |
| 223 | 20240821 | 145900 | 2052451065 | 3470 | 3465 | 3470 | 3465 | 30 |
| 224 | 20240821 | 145800 | 2052347080 | 3470 | 3470 | 3470 | 3465 | 346 |
| 225 | 20240821 | 145700 | 2051146710 | 3465 | 3485 | 3485 | 3465 | 29431 |
| 226 | 20240821 | 145600 | 1949075170 | 3485 | 3480 | 3485 | 3475 | 13762 |
| 227 | 20240821 | 145500 | 1901249165 | 3480 | 3485 | 3490 | 3475 | 11102 |
| 228 | 20240821 | 145400 | 1862615445 | 3485 | 3490 | 3490 | 3475 | 27598 |
| 229 | 20240821 | 145300 | 1766655755 | 3485 | 3485 | 3490 | 3480 | 12184 |
| 230 | 20240821 | 145200 | 1724194600 | 3490 | 3490 | 3490 | 3490 | 20 |
| 231 | 20240821 | 145100 | 1724124800 | 3490 | 3490 | 3490 | 3485 | 3229 |
| 232 | 20240821 | 145000 | 1712871460 | 3495 | 3490 | 3495 | 3490 | 1215 |
| 233 | 20240821 | 144900 | 1708631100 | 3495 | 3490 | 3495 | 3490 | 1273 |
| 234 | 20240821 | 144800 | 1704188275 | 3495 | 3495 | 3495 | 3490 | 113 |
| 235 | 20240821 | 144700 | 1703793645 | 3495 | 3490 | 3495 | 3490 | 403 |
| 236 | 20240821 | 144600 | 1702386870 | 3495 | 3495 | 3495 | 3495 | 31 |
| 237 | 20240821 | 144500 | 1702278525 | 3495 | 3495 | 3495 | 3490 | 121 |
| 238 | 20240821 | 144400 | 1701855730 | 3495 | 3490 | 3495 | 3490 | 194 |
| 239 | 20240821 | 144300 | 1701178660 | 3495 | 3490 | 3495 | 3490 | 3591 |
| 240 | 20240821 | 144200 | 1688636855 | 3495 | 3490 | 3495 | 3485 | 3254 |
| 241 | 20240821 | 144100 | 1677285390 | 3490 | 3485 | 3490 | 3485 | 3526 |
| 242 | 20240821 | 144000 | 1664996175 | 3480 | 3480 | 3485 | 3480 | 7803 |
| 243 | 20240821 | 143900 | 1637841730 | 3480 | 3480 | 3480 | 3480 | 101 |
| 244 | 20240821 | 143800 | 1637490250 | 3480 | 3475 | 3480 | 3475 | 12 |
| 245 | 20240821 | 143700 | 1637448495 | 3480 | 3480 | 3480 | 3475 | 3428 |
| 246 | 20240821 | 143600 | 1625536055 | 3480 | 3480 | 3480 | 3480 | 208 |
| 247 | 20240821 | 143500 | 1624812215 | 3480 | 3475 | 3480 | 3475 | 133 |
| 248 | 20240821 | 143400 | 1624349385 | 3480 | 3480 | 3480 | 3480 | 100 |
| 249 | 20240821 | 143300 | 1624001385 | 3480 | 3480 | 3480 | 3480 | 201 |
| 250 | 20240821 | 143200 | 1623301905 | 3480 | 3480 | 3480 | 3480 | 101 |
| 251 | 20240821 | 143100 | 1622950425 | 3475 | 3480 | 3480 | 3475 | 2490 |
| 252 | 20240821 | 143000 | 1614297615 | 3480 | 3480 | 3480 | 3480 | 0 |
| 253 | 20240821 | 142900 | 1614297615 | 3480 | 3480 | 3480 | 3480 | 11 |
| 254 | 20240821 | 142800 | 1614259335 | 3480 | 3480 | 3485 | 3480 | 6048 |
| 255 | 20240821 | 142700 | 1593212290 | 3485 | 3485 | 3485 | 3480 | 653 |
| 256 | 20240821 | 142600 | 1590939585 | 3485 | 3485 | 3485 | 3485 | 1003 |
| 257 | 20240821 | 142500 | 1587444130 | 3485 | 3485 | 3485 | 3485 | 14 |
| 258 | 20240821 | 142400 | 1587395340 | 3485 | 3485 | 3485 | 3480 | 519 |
| 259 | 20240821 | 142300 | 1585589125 | 3485 | 3480 | 3485 | 3480 | 3218 |
| 260 | 20240821 | 142200 | 1574390395 | 3485 | 3485 | 3485 | 3480 | 1011 |
| 261 | 20240821 | 142100 | 1570871810 | 3485 | 3485 | 3485 | 3485 | 56 |
| 262 | 20240821 | 142000 | 1570676650 | 3485 | 3485 | 3485 | 3480 | 288 |
| 263 | 20240821 | 141900 | 1569674205 | 3485 | 3485 | 3485 | 3480 | 657 |
| 264 | 20240821 | 141800 | 1567387670 | 3485 | 3485 | 3485 | 3485 | 341 |
| 265 | 20240821 | 141700 | 1566199285 | 3485 | 3485 | 3485 | 3485 | 183 |
| 266 | 20240821 | 141600 | 1565561530 | 3485 | 3485 | 3485 | 3485 | 2176 |
| 267 | 20240821 | 141500 | 1557978170 | 3485 | 3485 | 3485 | 3485 | 0 |
| 268 | 20240821 | 141400 | 1557978170 | 3485 | 3485 | 3485 | 3480 | 5104 |
| 269 | 20240821 | 141300 | 1540215730 | 3485 | 3480 | 3485 | 3480 | 501 |
| 270 | 20240821 | 141200 | 1538472245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 271 | 20240821 | 141100 | 1538472245 | 3485 | 3480 | 3485 | 3480 | 301 |
| 272 | 20240821 | 141000 | 1537424760 | 3485 | 3485 | 3485 | 3485 | 54 |
| 273 | 20240821 | 140900 | 1537236570 | 3485 | 3485 | 3485 | 3480 | 143 |
| 274 | 20240821 | 140800 | 1536738920 | 3480 | 3480 | 3480 | 3480 | 200 |
| 275 | 20240821 | 140700 | 1536042920 | 3485 | 3480 | 3485 | 3480 | 2239 |
| 276 | 20240821 | 140600 | 1528251180 | 3480 | 3480 | 3480 | 3480 | 20 |
| 277 | 20240821 | 140500 | 1528181580 | 3480 | 3480 | 3480 | 3480 | 0 |
| 278 | 20240821 | 140400 | 1528181580 | 3480 | 3480 | 3480 | 3480 | 120 |
| 279 | 20240821 | 140300 | 1527763980 | 3480 | 3480 | 3480 | 3475 | 4821 |
| 280 | 20240821 | 140200 | 1510997395 | 3485 | 3485 | 3485 | 3485 | 0 |
| 281 | 20240821 | 140100 | 1510997395 | 3485 | 3480 | 3485 | 3480 | 855 |
| 282 | 20240821 | 140000 | 1508021750 | 3485 | 3485 | 3485 | 3480 | 503 |
| 283 | 20240821 | 135900 | 1506271295 | 3480 | 3485 | 3485 | 3480 | 9 |
| 284 | 20240821 | 135800 | 1506239935 | 3480 | 3480 | 3480 | 3480 | 500 |
| 285 | 20240821 | 135700 | 1504499935 | 3485 | 3485 | 3485 | 3480 | 1301 |
| 286 | 20240821 | 135600 | 1499968450 | 3485 | 3485 | 3485 | 3480 | 12 |
| 287 | 20240821 | 135500 | 1499926680 | 3485 | 3480 | 3485 | 3480 | 600 |
| 288 | 20240821 | 135400 | 1497838180 | 3485 | 3485 | 3485 | 3485 | 0 |
| 289 | 20240821 | 135300 | 1497838180 | 3485 | 3480 | 3485 | 3480 | 5314 |
| 290 | 20240821 | 135200 | 1479345455 | 3480 | 3480 | 3480 | 3480 | 291 |
| 291 | 20240821 | 135100 | 1478332775 | 3480 | 3480 | 3480 | 3480 | 43 |
| 292 | 20240821 | 135000 | 1478183135 | 3480 | 3480 | 3480 | 3480 | 1319 |
| 293 | 20240821 | 134900 | 1473593015 | 3480 | 3480 | 3480 | 3480 | 39 |
| 294 | 20240821 | 134800 | 1473457295 | 3480 | 3480 | 3480 | 3475 | 645 |
| 295 | 20240821 | 134700 | 1471215195 | 3480 | 3475 | 3480 | 3475 | 81 |
| 296 | 20240821 | 134600 | 1470933465 | 3480 | 3485 | 3485 | 3480 | 2691 |
| 297 | 20240821 | 134500 | 1461568190 | 3480 | 3485 | 3485 | 3480 | 98 |
| 298 | 20240821 | 134400 | 1461226970 | 3480 | 3485 | 3485 | 3480 | 16 |
| 299 | 20240821 | 134300 | 1461171215 | 3485 | 3485 | 3485 | 3485 | 102 |
| 300 | 20240821 | 134200 | 1460815745 | 3485 | 3480 | 3485 | 3480 | 2 |
| 301 | 20240821 | 134100 | 1460808780 | 3485 | 3480 | 3485 | 3480 | 1627 |
| 302 | 20240821 | 134000 | 1455146730 | 3485 | 3485 | 3485 | 3485 | 10 |
| 303 | 20240821 | 133900 | 1455111880 | 3485 | 3485 | 3485 | 3480 | 5544 |
| 304 | 20240821 | 133800 | 1435816840 | 3490 | 3490 | 3490 | 3485 | 503 |
| 305 | 20240821 | 133700 | 1434063875 | 3485 | 3485 | 3485 | 3485 | 1688 |
| 306 | 20240821 | 133600 | 1428181195 | 3490 | 3490 | 3490 | 3485 | 17 |
| 307 | 20240821 | 133500 | 1428121890 | 3490 | 3490 | 3490 | 3485 | 1216 |
| 308 | 20240821 | 133400 | 1423884090 | 3490 | 3485 | 3490 | 3485 | 698 |
| 309 | 20240821 | 133300 | 1421451500 | 3490 | 3485 | 3490 | 3485 | 11540 |
| 310 | 20240821 | 133200 | 1381234595 | 3490 | 3490 | 3490 | 3490 | 9 |
| 311 | 20240821 | 133100 | 1381203185 | 3495 | 3495 | 3495 | 3485 | 202 |
| 312 | 20240821 | 133000 | 1380499195 | 3490 | 3490 | 3495 | 3485 | 5204 |
| 313 | 20240821 | 132900 | 1362350725 | 3500 | 3490 | 3500 | 3490 | 144 |
| 314 | 20240821 | 132800 | 1361848145 | 3500 | 3500 | 3500 | 3500 | 15 |
| 315 | 20240821 | 132700 | 1361795645 | 3500 | 3495 | 3500 | 3490 | 98 |
| 316 | 20240821 | 132600 | 1361453125 | 3500 | 3500 | 3500 | 3495 | 3729 |
| 317 | 20240821 | 132500 | 1348419640 | 3500 | 3500 | 3500 | 3500 | 0 |
| 318 | 20240821 | 132400 | 1348419640 | 3500 | 3500 | 3500 | 3500 | 373 |
| 319 | 20240821 | 132300 | 1347114140 | 3500 | 3500 | 3500 | 3500 | 28 |
| 320 | 20240821 | 132200 | 1347016140 | 3500 | 3500 | 3500 | 3495 | 1916 |
| 321 | 20240821 | 132100 | 1340319475 | 3500 | 3500 | 3500 | 3500 | 12 |
| 322 | 20240821 | 132000 | 1340277475 | 3500 | 3495 | 3500 | 3495 | 8 |
| 323 | 20240821 | 131900 | 1340249505 | 3500 | 3500 | 3500 | 3500 | 16 |
| 324 | 20240821 | 131800 | 1340193505 | 3500 | 3500 | 3500 | 3500 | 38 |
| 325 | 20240821 | 131700 | 1340060505 | 3500 | 3490 | 3500 | 3490 | 1262 |
| 326 | 20240821 | 131600 | 1335656095 | 3500 | 3490 | 3500 | 3490 | 20178 |
| 327 | 20240821 | 131500 | 1265234855 | 3500 | 3495 | 3500 | 3490 | 6086 |
| 328 | 20240821 | 131400 | 1243964290 | 3500 | 3500 | 3500 | 3500 | 1 |
| 329 | 20240821 | 131300 | 1243960790 | 3500 | 3500 | 3500 | 3495 | 204 |
| 330 | 20240821 | 131200 | 1243246795 | 3500 | 3500 | 3500 | 3500 | 200 |
| 331 | 20240821 | 131100 | 1242546795 | 3500 | 3500 | 3500 | 3500 | 1 |
| 332 | 20240821 | 131000 | 1242543295 | 3500 | 3490 | 3500 | 3490 | 5100 |
| 333 | 20240821 | 130900 | 1224719290 | 3495 | 3495 | 3495 | 3495 | 162 |
| 334 | 20240821 | 130800 | 1224153100 | 3495 | 3495 | 3495 | 3490 | 7738 |
| 335 | 20240821 | 130700 | 1197147465 | 3490 | 3495 | 3495 | 3490 | 1118 |
| 336 | 20240821 | 130600 | 1193245575 | 3495 | 3495 | 3495 | 3495 | 100 |
| 337 | 20240821 | 130500 | 1192896075 | 3495 | 3490 | 3495 | 3490 | 59 |
| 338 | 20240821 | 130400 | 1192690130 | 3495 | 3495 | 3500 | 3495 | 1577 |
| 339 | 20240821 | 130300 | 1187178510 | 3500 | 3500 | 3500 | 3500 | 1 |
| 340 | 20240821 | 130200 | 1187175010 | 3500 | 3495 | 3500 | 3495 | 158 |
| 341 | 20240821 | 130100 | 1186622265 | 3500 | 3500 | 3500 | 3500 | 86 |
| 342 | 20240821 | 130000 | 1186321265 | 3505 | 3500 | 3505 | 3500 | 649 |
| 343 | 20240821 | 125900 | 1184049760 | 3505 | 3505 | 3505 | 3495 | 9643 |
| 344 | 20240821 | 125800 | 1150300895 | 3510 | 3510 | 3510 | 3510 | 85 |
| 345 | 20240821 | 125700 | 1150002545 | 3510 | 3510 | 3510 | 3510 | 2739 |
| 346 | 20240821 | 125600 | 1140388655 | 3515 | 3515 | 3515 | 3515 | 0 |
| 347 | 20240821 | 125500 | 1140388655 | 3515 | 3515 | 3515 | 3510 | 82 |
| 348 | 20240821 | 125400 | 1140100545 | 3515 | 3515 | 3515 | 3515 | 1 |
| 349 | 20240821 | 125300 | 1140097030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 350 | 20240821 | 125200 | 1140097030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 351 | 20240821 | 125100 | 1140097030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 352 | 20240821 | 125000 | 1140097030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 353 | 20240821 | 124900 | 1140097030 | 3515 | 3515 | 3515 | 3515 | 2000 |
| 354 | 20240821 | 124800 | 1133067030 | 3515 | 3510 | 3515 | 3510 | 12 |
| 355 | 20240821 | 124700 | 1133024905 | 3515 | 3515 | 3515 | 3515 | 0 |
| 356 | 20240821 | 124600 | 1133024905 | 3515 | 3515 | 3515 | 3510 | 48 |
| 357 | 20240821 | 124500 | 1132856190 | 3515 | 3515 | 3515 | 3515 | 10 |
| 358 | 20240821 | 124400 | 1132821040 | 3515 | 3515 | 3515 | 3510 | 30 |
| 359 | 20240821 | 124300 | 1132715615 | 3515 | 3515 | 3515 | 3510 | 3 |
| 360 | 20240821 | 124200 | 1132705075 | 3515 | 3515 | 3515 | 3515 | 41 |
| 361 | 20240821 | 124100 | 1132560960 | 3515 | 3515 | 3515 | 3515 | 2 |
| 362 | 20240821 | 124000 | 1132553930 | 3515 | 3510 | 3515 | 3510 | 1773 |
| 363 | 20240821 | 123900 | 1126330695 | 3515 | 3515 | 3515 | 3515 | 593 |
| 364 | 20240821 | 123800 | 1124246300 | 3515 | 3510 | 3515 | 3510 | 173 |
| 365 | 20240821 | 123700 | 1123639055 | 3510 | 3510 | 3515 | 3510 | 1002 |
| 366 | 20240821 | 123600 | 1120121200 | 3515 | 3510 | 3515 | 3510 | 706 |
| 367 | 20240821 | 123500 | 1117643135 | 3515 | 3515 | 3515 | 3515 | 5 |
| 368 | 20240821 | 123400 | 1117625560 | 3515 | 3515 | 3515 | 3515 | 1133 |
| 369 | 20240821 | 123300 | 1113643065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 370 | 20240821 | 123200 | 1113643065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 371 | 20240821 | 123100 | 1113643065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 372 | 20240821 | 123000 | 1113643065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 373 | 20240821 | 122900 | 1113643065 | 3515 | 3515 | 3515 | 3515 | 2 |
| 374 | 20240821 | 122800 | 1113636035 | 3520 | 3520 | 3520 | 3520 | 0 |
| 375 | 20240821 | 122700 | 1113636035 | 3520 | 3515 | 3520 | 3515 | 9 |
| 376 | 20240821 | 122600 | 1113604390 | 3520 | 3520 | 3520 | 3510 | 521 |
| 377 | 20240821 | 122500 | 1111775640 | 3510 | 3515 | 3520 | 3510 | 542 |
| 378 | 20240821 | 122400 | 1109873000 | 3520 | 3520 | 3520 | 3520 | 0 |
| 379 | 20240821 | 122300 | 1109873000 | 3520 | 3520 | 3520 | 3520 | 1 |
| 380 | 20240821 | 122200 | 1109869480 | 3515 | 3520 | 3520 | 3515 | 140 |
| 381 | 20240821 | 122100 | 1109377180 | 3520 | 3515 | 3520 | 3515 | 313 |
| 382 | 20240821 | 122000 | 1108276930 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 383 | 20240821 | 121900 | 1104756930 | 3520 | 3520 | 3520 | 3520 | 0 |
| 384 | 20240821 | 121800 | 1104756930 | 3520 | 3520 | 3520 | 3520 | 1 |
| 385 | 20240821 | 121700 | 1104753410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 386 | 20240821 | 121600 | 1104753410 | 3520 | 3520 | 3520 | 3510 | 1733 |
| 387 | 20240821 | 121500 | 1098664245 | 3520 | 3510 | 3520 | 3510 | 9330 |
| 388 | 20240821 | 121400 | 1065856690 | 3515 | 3515 | 3515 | 3510 | 2245 |
| 389 | 20240821 | 121300 | 1057976015 | 3520 | 3520 | 3520 | 3510 | 107 |
| 390 | 20240821 | 121200 | 1057600375 | 3520 | 3520 | 3520 | 3520 | 4 |
| 391 | 20240821 | 121100 | 1057586295 | 3520 | 3520 | 3520 | 3515 | 16 |
| 392 | 20240821 | 121000 | 1057530025 | 3520 | 3520 | 3520 | 3515 | 22 |
| 393 | 20240821 | 120900 | 1057452660 | 3520 | 3520 | 3520 | 3515 | 51 |
| 394 | 20240821 | 120800 | 1057273365 | 3520 | 3515 | 3520 | 3515 | 5 |
| 395 | 20240821 | 120700 | 1057255770 | 3520 | 3520 | 3520 | 3520 | 2 |
| 396 | 20240821 | 120600 | 1057248730 | 3515 | 3520 | 3520 | 3515 | 19 |
| 397 | 20240821 | 120500 | 1057181925 | 3520 | 3520 | 3520 | 3520 | 0 |
| 398 | 20240821 | 120400 | 1057181925 | 3520 | 3520 | 3520 | 3520 | 2 |
| 399 | 20240821 | 120300 | 1057174885 | 3520 | 3515 | 3520 | 3505 | 901 |
| 400 | 20240821 | 120200 | 1054013645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 401 | 20240821 | 120100 | 1054013645 | 3520 | 3520 | 3520 | 3515 | 28 |
| 402 | 20240821 | 120000 | 1053915095 | 3520 | 3515 | 3520 | 3505 | 114 |
| 403 | 20240821 | 115900 | 1053514390 | 3520 | 3510 | 3520 | 3505 | 504 |
| 404 | 20240821 | 115800 | 1051745070 | 3520 | 3515 | 3520 | 3510 | 3486 |
| 405 | 20240821 | 115700 | 1039491880 | 3515 | 3515 | 3515 | 3515 | 0 |
| 406 | 20240821 | 115600 | 1039491880 | 3515 | 3515 | 3515 | 3515 | 1 |
| 407 | 20240821 | 115500 | 1039488365 | 3515 | 3510 | 3515 | 3510 | 101 |
| 408 | 20240821 | 115400 | 1039133850 | 3515 | 3515 | 3515 | 3515 | 0 |
| 409 | 20240821 | 115300 | 1039133850 | 3515 | 3515 | 3520 | 3515 | 674 |
| 410 | 20240821 | 115200 | 1036764725 | 3520 | 3520 | 3520 | 3520 | 0 |
| 411 | 20240821 | 115100 | 1036764725 | 3520 | 3515 | 3520 | 3515 | 4878 |
| 412 | 20240821 | 115000 | 1019618545 | 3515 | 3510 | 3515 | 3510 | 204 |
| 413 | 20240821 | 114900 | 1018902495 | 3515 | 3515 | 3515 | 3515 | 0 |
| 414 | 20240821 | 114800 | 1018902495 | 3515 | 3510 | 3515 | 3510 | 206 |
| 415 | 20240821 | 114700 | 1018179005 | 3515 | 3515 | 3515 | 3515 | 0 |
| 416 | 20240821 | 114600 | 1018179005 | 3515 | 3510 | 3515 | 3510 | 522 |
| 417 | 20240821 | 114500 | 1016346780 | 3515 | 3515 | 3515 | 3515 | 0 |
| 418 | 20240821 | 114400 | 1016346780 | 3515 | 3515 | 3515 | 3510 | 485 |
| 419 | 20240821 | 114300 | 1014644005 | 3515 | 3515 | 3515 | 3510 | 105 |
| 420 | 20240821 | 114200 | 1014275430 | 3515 | 3515 | 3515 | 3515 | 116 |
| 421 | 20240821 | 114100 | 1013867690 | 3515 | 3510 | 3515 | 3510 | 2273 |
| 422 | 20240821 | 114000 | 1005889455 | 3510 | 3510 | 3510 | 3510 | 1 |
| 423 | 20240821 | 113900 | 1005885945 | 3510 | 3510 | 3510 | 3505 | 11 |
| 424 | 20240821 | 113800 | 1005847360 | 3510 | 3505 | 3510 | 3500 | 1653 |
| 425 | 20240821 | 113700 | 1000054085 | 3505 | 3505 | 3505 | 3505 | 1 |
| 426 | 20240821 | 113600 | 1000050580 | 3505 | 3495 | 3505 | 3495 | 34 |
| 427 | 20240821 | 113500 | 999931730 | 3505 | 3505 | 3505 | 3505 | 0 |
| 428 | 20240821 | 113400 | 999931730 | 3505 | 3500 | 3505 | 3495 | 1437 |
| 429 | 20240821 | 113300 | 994906460 | 3505 | 3500 | 3505 | 3500 | 420 |
| 430 | 20240821 | 113200 | 993436210 | 3505 | 3505 | 3505 | 3505 | 8 |
| 431 | 20240821 | 113100 | 993408170 | 3505 | 3500 | 3505 | 3500 | 102 |
| 432 | 20240821 | 113000 | 993051140 | 3505 | 3505 | 3505 | 3495 | 7912 |
| 433 | 20240821 | 112900 | 965392475 | 3505 | 3505 | 3505 | 3505 | 10 |
| 434 | 20240821 | 112800 | 965357425 | 3505 | 3500 | 3505 | 3500 | 101 |
| 435 | 20240821 | 112700 | 965003920 | 3505 | 3500 | 3505 | 3500 | 194 |
| 436 | 20240821 | 112600 | 964324915 | 3505 | 3505 | 3505 | 3505 | 0 |
| 437 | 20240821 | 112500 | 964324915 | 3505 | 3505 | 3505 | 3500 | 6046 |
| 438 | 20240821 | 112400 | 943163845 | 3510 | 3505 | 3510 | 3505 | 3180 |
| 439 | 20240821 | 112300 | 932017915 | 3510 | 3510 | 3510 | 3510 | 1 |
| 440 | 20240821 | 112200 | 932014405 | 3510 | 3505 | 3510 | 3505 | 105 |
| 441 | 20240821 | 112100 | 931645875 | 3510 | 3510 | 3510 | 3510 | 188 |
| 442 | 20240821 | 112000 | 930985995 | 3510 | 3510 | 3510 | 3510 | 0 |
| 443 | 20240821 | 111900 | 930985995 | 3510 | 3510 | 3510 | 3505 | 107 |
| 444 | 20240821 | 111800 | 930610905 | 3510 | 3500 | 3510 | 3500 | 7 |
| 445 | 20240821 | 111700 | 930586395 | 3510 | 3505 | 3510 | 3505 | 252 |
| 446 | 20240821 | 111600 | 929703115 | 3505 | 3505 | 3510 | 3505 | 542 |
| 447 | 20240821 | 111500 | 927803340 | 3510 | 3505 | 3510 | 3500 | 92 |
| 448 | 20240821 | 111400 | 927481160 | 3510 | 3505 | 3510 | 3505 | 216 |
| 449 | 20240821 | 111300 | 926724075 | 3510 | 3500 | 3515 | 3500 | 2986 |
| 450 | 20240821 | 111200 | 916254280 | 3505 | 3500 | 3505 | 3500 | 5708 |
| 451 | 20240821 | 111100 | 896270940 | 3500 | 3495 | 3500 | 3495 | 358 |
| 452 | 20240821 | 111000 | 895019725 | 3495 | 3495 | 3495 | 3495 | 101 |
| 453 | 20240821 | 110900 | 894666730 | 3495 | 3495 | 3495 | 3495 | 100 |
| 454 | 20240821 | 110800 | 894317230 | 3495 | 3490 | 3495 | 3490 | 2542 |
| 455 | 20240821 | 110700 | 885445645 | 3490 | 3490 | 3490 | 3490 | 4812 |
| 456 | 20240821 | 110600 | 868651765 | 3495 | 3495 | 3495 | 3495 | 9115 |
| 457 | 20240821 | 110500 | 836794840 | 3495 | 3495 | 3495 | 3495 | 152 |
| 458 | 20240821 | 110400 | 836263600 | 3495 | 3495 | 3495 | 3485 | 3854 |
| 459 | 20240821 | 110300 | 822813800 | 3495 | 3495 | 3495 | 3490 | 407 |
| 460 | 20240821 | 110200 | 821392335 | 3490 | 3490 | 3495 | 3490 | 468 |
| 461 | 20240821 | 110100 | 819758465 | 3495 | 3495 | 3495 | 3495 | 56 |
| 462 | 20240821 | 110000 | 819562745 | 3495 | 3495 | 3495 | 3490 | 11395 |
| 463 | 20240821 | 105900 | 779761025 | 3500 | 3495 | 3500 | 3495 | 788 |
| 464 | 20240821 | 105800 | 777005870 | 3500 | 3500 | 3500 | 3495 | 106 |
| 465 | 20240821 | 105700 | 776634875 | 3500 | 3500 | 3500 | 3500 | 34 |
| 466 | 20240821 | 105600 | 776515875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 467 | 20240821 | 105500 | 776515875 | 3500 | 3500 | 3500 | 3495 | 304 |
| 468 | 20240821 | 105400 | 775453375 | 3495 | 3495 | 3495 | 3495 | 201 |
| 469 | 20240821 | 105300 | 774750880 | 3500 | 3495 | 3500 | 3495 | 84 |
| 470 | 20240821 | 105200 | 774457295 | 3500 | 3500 | 3500 | 3500 | 1 |
| 471 | 20240821 | 105100 | 774453795 | 3490 | 3495 | 3495 | 3490 | 204 |
| 472 | 20240821 | 105000 | 773740965 | 3495 | 3495 | 3495 | 3490 | 1209 |
| 473 | 20240821 | 104900 | 769520540 | 3490 | 3490 | 3495 | 3490 | 1211 |
| 474 | 20240821 | 104800 | 765294145 | 3495 | 3495 | 3495 | 3490 | 504 |
| 475 | 20240821 | 104700 | 763535165 | 3495 | 3495 | 3495 | 3490 | 15 |
| 476 | 20240821 | 104600 | 763482755 | 3490 | 3490 | 3495 | 3490 | 636 |
| 477 | 20240821 | 104500 | 761263110 | 3495 | 3500 | 3500 | 3495 | 1353 |
| 478 | 20240821 | 104400 | 756534135 | 3500 | 3490 | 3500 | 3490 | 11 |
| 479 | 20240821 | 104300 | 756495735 | 3490 | 3500 | 3500 | 3490 | 8315 |
| 480 | 20240821 | 104200 | 727469865 | 3500 | 3495 | 3500 | 3495 | 2661 |
| 481 | 20240821 | 104100 | 718168865 | 3500 | 3500 | 3500 | 3500 | 2 |
| 482 | 20240821 | 104000 | 718161865 | 3500 | 3500 | 3500 | 3500 | 6 |
| 483 | 20240821 | 103900 | 718140865 | 3500 | 3495 | 3500 | 3495 | 299 |
| 484 | 20240821 | 103800 | 717095845 | 3500 | 3495 | 3500 | 3495 | 561 |
| 485 | 20240821 | 103700 | 715134885 | 3500 | 3500 | 3500 | 3500 | 103 |
| 486 | 20240821 | 103600 | 714774385 | 3505 | 3505 | 3505 | 3495 | 859 |
| 487 | 20240821 | 103500 | 711768430 | 3505 | 3505 | 3505 | 3505 | 1 |
| 488 | 20240821 | 103400 | 711764925 | 3500 | 3500 | 3505 | 3500 | 789 |
| 489 | 20240821 | 103300 | 709003420 | 3505 | 3500 | 3505 | 3500 | 92 |
| 490 | 20240821 | 103200 | 708681415 | 3505 | 3500 | 3505 | 3495 | 943 |
| 491 | 20240821 | 103100 | 705385615 | 3500 | 3500 | 3505 | 3500 | 1262 |
| 492 | 20240821 | 103000 | 700968610 | 3505 | 3500 | 3505 | 3500 | 178 |
| 493 | 20240821 | 102900 | 700345605 | 3500 | 3500 | 3505 | 3500 | 178 |
| 494 | 20240821 | 102800 | 699722595 | 3500 | 3500 | 3500 | 3495 | 4551 |
| 495 | 20240821 | 102700 | 683806595 | 3500 | 3500 | 3500 | 3500 | 5 |
| 496 | 20240821 | 102600 | 683789095 | 3500 | 3495 | 3500 | 3495 | 1006 |
| 497 | 20240821 | 102500 | 680273095 | 3500 | 3500 | 3500 | 3495 | 621 |
| 498 | 20240821 | 102400 | 678101095 | 3500 | 3500 | 3500 | 3500 | 70 |
| 499 | 20240821 | 102300 | 677856095 | 3505 | 3500 | 3505 | 3495 | 4299 |
| 500 | 20240821 | 102200 | 662830205 | 3505 | 3505 | 3505 | 3500 | 305 |
| 501 | 20240821 | 102100 | 661762685 | 3500 | 3505 | 3510 | 3500 | 15076 |
| 502 | 20240821 | 102000 | 608996535 | 3510 | 3505 | 3510 | 3505 | 1291 |
| 503 | 20240821 | 101900 | 604471570 | 3510 | 3505 | 3510 | 3505 | 273 |
| 504 | 20240821 | 101800 | 603513950 | 3510 | 3510 | 3510 | 3505 | 838 |
| 505 | 20240821 | 101700 | 600576745 | 3505 | 3510 | 3510 | 3505 | 1052 |
| 506 | 20240821 | 101600 | 596889180 | 3510 | 3520 | 3520 | 3505 | 3164 |
| 507 | 20240821 | 101500 | 585784440 | 3520 | 3510 | 3520 | 3510 | 250 |
| 508 | 20240821 | 101400 | 584906930 | 3510 | 3505 | 3510 | 3505 | 1498 |
| 509 | 20240821 | 101300 | 579656435 | 3510 | 3505 | 3510 | 3505 | 1539 |
| 510 | 20240821 | 101200 | 574262220 | 3505 | 3505 | 3505 | 3500 | 1439 |
| 511 | 20240821 | 101100 | 569225675 | 3505 | 3505 | 3505 | 3500 | 202 |
| 512 | 20240821 | 101000 | 568518660 | 3505 | 3510 | 3510 | 3505 | 3 |
| 513 | 20240821 | 100900 | 568508135 | 3505 | 3505 | 3515 | 3505 | 677 |
| 514 | 20240821 | 100800 | 566135235 | 3510 | 3520 | 3520 | 3510 | 4000 |
| 515 | 20240821 | 100700 | 552095225 | 3520 | 3520 | 3520 | 3515 | 596 |
| 516 | 20240821 | 100600 | 550000265 | 3520 | 3515 | 3520 | 3515 | 1018 |
| 517 | 20240821 | 100500 | 546421990 | 3515 | 3515 | 3515 | 3515 | 104 |
| 518 | 20240821 | 100400 | 546056430 | 3515 | 3515 | 3515 | 3510 | 1916 |
| 519 | 20240821 | 100300 | 539330155 | 3515 | 3515 | 3515 | 3510 | 496 |
| 520 | 20240821 | 100200 | 537586770 | 3515 | 3510 | 3515 | 3510 | 772 |
| 521 | 20240821 | 100100 | 534877045 | 3510 | 3510 | 3510 | 3505 | 411 |
| 522 | 20240821 | 100000 | 533436435 | 3510 | 3505 | 3510 | 3505 | 129 |
| 523 | 20240821 | 095900 | 532984250 | 3510 | 3505 | 3510 | 3505 | 1135 |
| 524 | 20240821 | 095800 | 529006055 | 3510 | 3510 | 3510 | 3510 | 2 |
| 525 | 20240821 | 095700 | 528999035 | 3510 | 3505 | 3510 | 3500 | 355 |
| 526 | 20240821 | 095600 | 527756425 | 3505 | 3505 | 3505 | 3505 | 302 |
| 527 | 20240821 | 095500 | 526697915 | 3505 | 3505 | 3510 | 3500 | 1064 |
| 528 | 20240821 | 095400 | 522970290 | 3510 | 3505 | 3510 | 3505 | 1000 |
| 529 | 20240821 | 095300 | 519465280 | 3510 | 3505 | 3510 | 3505 | 2101 |
| 530 | 20240821 | 095200 | 512101270 | 3505 | 3500 | 3505 | 3500 | 7543 |
| 531 | 20240821 | 095100 | 485688095 | 3500 | 3510 | 3515 | 3500 | 8996 |
| 532 | 20240821 | 095000 | 454159335 | 3515 | 3515 | 3515 | 3515 | 21 |
| 533 | 20240821 | 094900 | 454085520 | 3515 | 3510 | 3515 | 3505 | 3767 |
| 534 | 20240821 | 094800 | 440863345 | 3510 | 3510 | 3515 | 3510 | 7972 |
| 535 | 20240821 | 094700 | 412881120 | 3515 | 3510 | 3515 | 3510 | 1158 |
| 536 | 20240821 | 094600 | 408815275 | 3515 | 3510 | 3515 | 3510 | 2002 |
| 537 | 20240821 | 094500 | 401788250 | 3515 | 3510 | 3515 | 3510 | 1030 |
| 538 | 20240821 | 094400 | 398170700 | 3515 | 3515 | 3515 | 3510 | 1317 |
| 539 | 20240821 | 094300 | 393542460 | 3515 | 3520 | 3520 | 3510 | 393 |
| 540 | 20240821 | 094200 | 392160545 | 3515 | 3525 | 3525 | 3515 | 2789 |
| 541 | 20240821 | 094100 | 382356960 | 3520 | 3530 | 3530 | 3515 | 1241 |
| 542 | 20240821 | 094000 | 377987290 | 3535 | 3520 | 3535 | 3520 | 3838 |
| 543 | 20240821 | 093900 | 364471955 | 3520 | 3520 | 3520 | 3520 | 41 |
| 544 | 20240821 | 093800 | 364327635 | 3520 | 3520 | 3520 | 3520 | 6 |
| 545 | 20240821 | 093700 | 364306515 | 3515 | 3520 | 3520 | 3515 | 416 |
| 546 | 20240821 | 093600 | 362843695 | 3515 | 3515 | 3520 | 3510 | 1764 |
| 547 | 20240821 | 093500 | 356645220 | 3520 | 3520 | 3520 | 3515 | 6437 |
| 548 | 20240821 | 093400 | 334006980 | 3520 | 3520 | 3520 | 3515 | 3606 |
| 549 | 20240821 | 093300 | 321328860 | 3520 | 3515 | 3520 | 3515 | 90 |
| 550 | 20240821 | 093200 | 321012460 | 3520 | 3515 | 3520 | 3510 | 582 |
| 551 | 20240821 | 093100 | 318966805 | 3515 | 3520 | 3520 | 3510 | 17 |
| 552 | 20240821 | 093000 | 318907070 | 3515 | 3515 | 3520 | 3515 | 1471 |
| 553 | 20240821 | 092900 | 313736495 | 3520 | 3515 | 3520 | 3515 | 503 |
| 554 | 20240821 | 092800 | 311968440 | 3515 | 3515 | 3515 | 3510 | 611 |
| 555 | 20240821 | 092700 | 309823265 | 3515 | 3515 | 3520 | 3515 | 439 |
| 556 | 20240821 | 092600 | 308280160 | 3515 | 3510 | 3515 | 3510 | 285 |
| 557 | 20240821 | 092500 | 307278430 | 3515 | 3515 | 3515 | 3515 | 1217 |
| 558 | 20240821 | 092400 | 303000675 | 3520 | 3515 | 3520 | 3515 | 489 |
| 559 | 20240821 | 092300 | 301281770 | 3520 | 3515 | 3520 | 3515 | 27 |
| 560 | 20240821 | 092200 | 301186760 | 3520 | 3520 | 3520 | 3515 | 1092 |
| 561 | 20240821 | 092100 | 297348300 | 3520 | 3520 | 3520 | 3515 | 572 |
| 562 | 20240821 | 092000 | 295337625 | 3520 | 3520 | 3520 | 3515 | 1390 |
| 563 | 20240821 | 091900 | 290450275 | 3515 | 3510 | 3515 | 3510 | 8830 |
| 564 | 20240821 | 091800 | 259419810 | 3510 | 3510 | 3515 | 3510 | 427 |
| 565 | 20240821 | 091700 | 257921005 | 3515 | 3510 | 3515 | 3510 | 1450 |
| 566 | 20240821 | 091600 | 252831345 | 3515 | 3515 | 3515 | 3510 | 1297 |
| 567 | 20240821 | 091500 | 248277390 | 3515 | 3515 | 3515 | 3515 | 282 |
| 568 | 20240821 | 091400 | 247286160 | 3515 | 3515 | 3515 | 3510 | 829 |
| 569 | 20240821 | 091300 | 244376320 | 3515 | 3515 | 3515 | 3515 | 401 |
| 570 | 20240821 | 091200 | 242966805 | 3515 | 3515 | 3515 | 3500 | 1138 |
| 571 | 20240821 | 091100 | 238978970 | 3515 | 3505 | 3515 | 3500 | 3622 |
| 572 | 20240821 | 091000 | 226277430 | 3505 | 3505 | 3505 | 3505 | 372 |
| 573 | 20240821 | 090900 | 224973570 | 3500 | 3495 | 3505 | 3490 | 10592 |
| 574 | 20240821 | 090800 | 187925060 | 3495 | 3500 | 3505 | 3495 | 5206 |
| 575 | 20240821 | 090700 | 169714700 | 3505 | 3500 | 3505 | 3500 | 515 |
| 576 | 20240821 | 090600 | 167912130 | 3490 | 3520 | 3520 | 3490 | 15757 |
| 577 | 20240821 | 090500 | 112711170 | 3520 | 3515 | 3520 | 3515 | 5138 |
| 578 | 20240821 | 090400 | 94627730 | 3515 | 3510 | 3515 | 3505 | 923 |
| 579 | 20240821 | 090300 | 91391785 | 3505 | 3510 | 3510 | 3505 | 1558 |
| 580 | 20240821 | 090200 | 85923830 | 3515 | 3500 | 3515 | 3500 | 478 |
| 581 | 20240821 | 090100 | 84248625 | 3500 | 3510 | 3515 | 3500 | 4470 |
| 582 | 20240821 | 090000 | 68590375 | 3495 | 3520 | 3520 | 3495 | 19532 |