29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 184000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 24780 |
| 3 | 20240822 | 183900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 4 | 20240822 | 183800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 5 | 20240822 | 183700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 6 | 20240822 | 183600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 7 | 20240822 | 183500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 8 | 20240822 | 183400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 9 | 20240822 | 183300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 10 | 20240822 | 183200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 11 | 20240822 | 183100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 12 | 20240822 | 183000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 13 | 20240822 | 182900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 14 | 20240822 | 182800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 15 | 20240822 | 182700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 16 | 20240822 | 182600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 17 | 20240822 | 182500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 18 | 20240822 | 182400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 19 | 20240822 | 182300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 20 | 20240822 | 182200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 21 | 20240822 | 182100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 22 | 20240822 | 182000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 23 | 20240822 | 181900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 24 | 20240822 | 181800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 25 | 20240822 | 181700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 26 | 20240822 | 181600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 27 | 20240822 | 181500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 28 | 20240822 | 181400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 29 | 20240822 | 181300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 30 | 20240822 | 181200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 31 | 20240822 | 181100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 32 | 20240822 | 181000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 24780 |
| 33 | 20240822 | 180900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 34 | 20240822 | 180800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 35 | 20240822 | 180700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 36 | 20240822 | 180600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 37 | 20240822 | 180500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 38 | 20240822 | 180400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 39 | 20240822 | 180300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 40 | 20240822 | 180200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 41 | 20240822 | 180100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 42 | 20240822 | 180000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 43 | 20240822 | 175900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 44 | 20240822 | 175800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 45 | 20240822 | 175700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 46 | 20240822 | 175600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 47 | 20240822 | 175500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 48 | 20240822 | 175400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 49 | 20240822 | 175300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 50 | 20240822 | 175200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 51 | 20240822 | 175100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 52 | 20240822 | 175000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 53 | 20240822 | 174900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 54 | 20240822 | 174800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 55 | 20240822 | 174700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 56 | 20240822 | 174600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 57 | 20240822 | 174500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 58 | 20240822 | 174400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 59 | 20240822 | 174300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 60 | 20240822 | 174200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 61 | 20240822 | 174100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 62 | 20240822 | 174000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 24780 |
| 63 | 20240822 | 173900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 64 | 20240822 | 173800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 65 | 20240822 | 173700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 66 | 20240822 | 173600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 67 | 20240822 | 173500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 68 | 20240822 | 173400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 69 | 20240822 | 173300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 70 | 20240822 | 173200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 71 | 20240822 | 173100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 72 | 20240822 | 173000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 73 | 20240822 | 172900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 74 | 20240822 | 172800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 75 | 20240822 | 172700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 76 | 20240822 | 172600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 77 | 20240822 | 172500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 78 | 20240822 | 172400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 79 | 20240822 | 172300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 80 | 20240822 | 172200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 81 | 20240822 | 172100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 82 | 20240822 | 172000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 83 | 20240822 | 171900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 84 | 20240822 | 171800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 85 | 20240822 | 171700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 86 | 20240822 | 171600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 87 | 20240822 | 171500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 88 | 20240822 | 171400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 89 | 20240822 | 171300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 90 | 20240822 | 171200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 91 | 20240822 | 171100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 92 | 20240822 | 171000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 24780 |
| 93 | 20240822 | 170900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 94 | 20240822 | 170800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 95 | 20240822 | 170700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 96 | 20240822 | 170600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 97 | 20240822 | 170500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 98 | 20240822 | 170400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 99 | 20240822 | 170300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 100 | 20240822 | 170200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 101 | 20240822 | 170100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 102 | 20240822 | 170000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 103 | 20240822 | 165900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 104 | 20240822 | 165800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 105 | 20240822 | 165700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 106 | 20240822 | 165600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 107 | 20240822 | 165500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 108 | 20240822 | 165400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 109 | 20240822 | 165300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 110 | 20240822 | 165200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 111 | 20240822 | 165100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 112 | 20240822 | 165000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 113 | 20240822 | 164900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 114 | 20240822 | 164800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 115 | 20240822 | 164700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 116 | 20240822 | 164600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 117 | 20240822 | 164500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 118 | 20240822 | 164400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 119 | 20240822 | 164300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 120 | 20240822 | 164200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 121 | 20240822 | 164100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 122 | 20240822 | 164000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 24780 |
| 123 | 20240822 | 163900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 124 | 20240822 | 163800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 125 | 20240822 | 163700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 126 | 20240822 | 163600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 127 | 20240822 | 163500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 128 | 20240822 | 163400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 129 | 20240822 | 163300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 130 | 20240822 | 163200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 131 | 20240822 | 163100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 132 | 20240822 | 163000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 133 | 20240822 | 162900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 134 | 20240822 | 162800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 135 | 20240822 | 162700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 136 | 20240822 | 162600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 137 | 20240822 | 162500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 138 | 20240822 | 162400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 139 | 20240822 | 162300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 140 | 20240822 | 162200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 141 | 20240822 | 162100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 142 | 20240822 | 162000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 143 | 20240822 | 161900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 144 | 20240822 | 161800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 145 | 20240822 | 161700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 146 | 20240822 | 161600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 147 | 20240822 | 161500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 148 | 20240822 | 161400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 149 | 20240822 | 161300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 150 | 20240822 | 161200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 151 | 20240822 | 161100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 152 | 20240822 | 161000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 24780 |
| 153 | 20240822 | 160900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 154 | 20240822 | 160800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 155 | 20240822 | 160700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 156 | 20240822 | 160600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 157 | 20240822 | 160500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 158 | 20240822 | 160400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 159 | 20240822 | 160300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 160 | 20240822 | 160200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 161 | 20240822 | 160100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 162 | 20240822 | 160000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 163 | 20240822 | 155900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 164 | 20240822 | 155800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 165 | 20240822 | 155700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 166 | 20240822 | 155600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 167 | 20240822 | 155500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 168 | 20240822 | 155400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 169 | 20240822 | 155300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 170 | 20240822 | 155200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 171 | 20240822 | 155100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 172 | 20240822 | 155000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 173 | 20240822 | 154900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 174 | 20240822 | 154800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 175 | 20240822 | 154700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 176 | 20240822 | 154600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 177 | 20240822 | 154500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 178 | 20240822 | 154400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 179 | 20240822 | 154300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 180 | 20240822 | 154200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 181 | 20240822 | 154100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 182 | 20240822 | 154000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 24780 |
| 183 | 20240822 | 153900 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 184 | 20240822 | 153800 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 185 | 20240822 | 153700 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 186 | 20240822 | 153600 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 187 | 20240822 | 153500 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 188 | 20240822 | 153400 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 189 | 20240822 | 153300 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 190 | 20240822 | 153200 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 191 | 20240822 | 153100 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 0 |
| 192 | 20240822 | 153000 | 3573935560 | 3555 | 3555 | 3555 | 3555 | 24780 |
| 193 | 20240822 | 152900 | 3485842660 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20240822 | 152800 | 3485842660 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20240822 | 152700 | 3485842660 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20240822 | 152600 | 3485842660 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20240822 | 152500 | 3485842660 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20240822 | 152400 | 3485842660 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20240822 | 152300 | 3485842660 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20240822 | 152200 | 3485842660 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20240822 | 152100 | 3485842660 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20240822 | 152000 | 3485842660 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20240822 | 151900 | 3485842660 | 3530 | 3550 | 3550 | 3530 | 9949 |
| 204 | 20240822 | 151800 | 3450612475 | 3550 | 3550 | 3550 | 3540 | 2643 |
| 205 | 20240822 | 151700 | 3441238805 | 3545 | 3540 | 3555 | 3540 | 27933 |
| 206 | 20240822 | 151600 | 3342140350 | 3540 | 3540 | 3540 | 3530 | 9145 |
| 207 | 20240822 | 151500 | 3309795070 | 3540 | 3525 | 3540 | 3525 | 9166 |
| 208 | 20240822 | 151400 | 3277441405 | 3525 | 3520 | 3525 | 3515 | 6153 |
| 209 | 20240822 | 151300 | 3255788790 | 3515 | 3520 | 3525 | 3515 | 6950 |
| 210 | 20240822 | 151200 | 3231302130 | 3520 | 3520 | 3525 | 3520 | 1666 |
| 211 | 20240822 | 151100 | 3225437795 | 3515 | 3525 | 3525 | 3515 | 4834 |
| 212 | 20240822 | 151000 | 3208432085 | 3530 | 3530 | 3530 | 3530 | 6 |
| 213 | 20240822 | 150900 | 3208410905 | 3530 | 3525 | 3530 | 3525 | 437 |
| 214 | 20240822 | 150800 | 3206870395 | 3525 | 3530 | 3530 | 3525 | 769 |
| 215 | 20240822 | 150700 | 3204159640 | 3530 | 3530 | 3535 | 3525 | 1077 |
| 216 | 20240822 | 150600 | 3200358825 | 3530 | 3525 | 3535 | 3525 | 3246 |
| 217 | 20240822 | 150500 | 3188906495 | 3530 | 3535 | 3535 | 3520 | 1201 |
| 218 | 20240822 | 150400 | 3184675820 | 3535 | 3525 | 3535 | 3525 | 130 |
| 219 | 20240822 | 150300 | 3184217550 | 3530 | 3540 | 3540 | 3530 | 3322 |
| 220 | 20240822 | 150200 | 3172481380 | 3540 | 3540 | 3545 | 3535 | 38 |
| 221 | 20240822 | 150100 | 3172346825 | 3545 | 3535 | 3545 | 3535 | 10 |
| 222 | 20240822 | 150000 | 3172311435 | 3535 | 3535 | 3545 | 3535 | 830 |
| 223 | 20240822 | 145900 | 3169377350 | 3545 | 3540 | 3545 | 3540 | 1008 |
| 224 | 20240822 | 145800 | 3165809005 | 3540 | 3540 | 3540 | 3535 | 117 |
| 225 | 20240822 | 145700 | 3165395325 | 3540 | 3540 | 3540 | 3535 | 557 |
| 226 | 20240822 | 145600 | 3163423565 | 3540 | 3550 | 3550 | 3540 | 1422 |
| 227 | 20240822 | 145500 | 3158378045 | 3550 | 3545 | 3550 | 3545 | 15116 |
| 228 | 20240822 | 145400 | 3104752730 | 3540 | 3525 | 3545 | 3525 | 5262 |
| 229 | 20240822 | 145300 | 3086133230 | 3525 | 3525 | 3525 | 3525 | 57 |
| 230 | 20240822 | 145200 | 3085932305 | 3525 | 3530 | 3530 | 3520 | 412 |
| 231 | 20240822 | 145100 | 3084480825 | 3520 | 3520 | 3520 | 3520 | 400 |
| 232 | 20240822 | 145000 | 3083072825 | 3530 | 3530 | 3530 | 3530 | 203 |
| 233 | 20240822 | 144900 | 3082356235 | 3530 | 3530 | 3530 | 3530 | 4 |
| 234 | 20240822 | 144800 | 3082342115 | 3530 | 3520 | 3530 | 3520 | 305 |
| 235 | 20240822 | 144700 | 3081268465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20240822 | 144600 | 3081268465 | 3530 | 3530 | 3530 | 3520 | 103 |
| 237 | 20240822 | 144500 | 3080905875 | 3530 | 3525 | 3530 | 3525 | 16 |
| 238 | 20240822 | 144400 | 3080849470 | 3525 | 3520 | 3525 | 3520 | 1274 |
| 239 | 20240822 | 144300 | 3076358645 | 3525 | 3535 | 3535 | 3520 | 5003 |
| 240 | 20240822 | 144200 | 3058710845 | 3540 | 3545 | 3545 | 3540 | 604 |
| 241 | 20240822 | 144100 | 3056572665 | 3545 | 3540 | 3545 | 3535 | 3782 |
| 242 | 20240822 | 144000 | 3043186860 | 3540 | 3545 | 3545 | 3535 | 641 |
| 243 | 20240822 | 143900 | 3040918510 | 3545 | 3550 | 3550 | 3545 | 2910 |
| 244 | 20240822 | 143800 | 3030602540 | 3550 | 3550 | 3550 | 3545 | 6293 |
| 245 | 20240822 | 143700 | 3008262395 | 3550 | 3545 | 3550 | 3540 | 9375 |
| 246 | 20240822 | 143600 | 2975026655 | 3540 | 3540 | 3540 | 3535 | 5113 |
| 247 | 20240822 | 143500 | 2956926640 | 3540 | 3535 | 3540 | 3535 | 1037 |
| 248 | 20240822 | 143400 | 2953260790 | 3535 | 3535 | 3535 | 3535 | 102 |
| 249 | 20240822 | 143300 | 2952900220 | 3535 | 3535 | 3535 | 3535 | 504 |
| 250 | 20240822 | 143200 | 2951118580 | 3540 | 3535 | 3540 | 3535 | 3004 |
| 251 | 20240822 | 143100 | 2940485230 | 3535 | 3535 | 3535 | 3535 | 339 |
| 252 | 20240822 | 143000 | 2939286865 | 3540 | 3540 | 3540 | 3535 | 563 |
| 253 | 20240822 | 142900 | 2937296395 | 3540 | 3540 | 3540 | 3535 | 8858 |
| 254 | 20240822 | 142800 | 2905944125 | 3545 | 3545 | 3545 | 3540 | 877 |
| 255 | 20240822 | 142700 | 2902838215 | 3545 | 3540 | 3545 | 3535 | 7569 |
| 256 | 20240822 | 142600 | 2876039830 | 3540 | 3530 | 3540 | 3530 | 24983 |
| 257 | 20240822 | 142500 | 2787757650 | 3530 | 3530 | 3530 | 3525 | 2622 |
| 258 | 20240822 | 142400 | 2778511745 | 3530 | 3525 | 3530 | 3525 | 5586 |
| 259 | 20240822 | 142300 | 2758818310 | 3525 | 3525 | 3525 | 3525 | 1002 |
| 260 | 20240822 | 142200 | 2755286260 | 3525 | 3515 | 3525 | 3515 | 10058 |
| 261 | 20240822 | 142100 | 2719900560 | 3515 | 3515 | 3515 | 3515 | 1 |
| 262 | 20240822 | 142000 | 2719897045 | 3515 | 3510 | 3515 | 3510 | 132 |
| 263 | 20240822 | 141900 | 2719433210 | 3515 | 3510 | 3515 | 3510 | 19 |
| 264 | 20240822 | 141800 | 2719366490 | 3515 | 3510 | 3515 | 3510 | 65 |
| 265 | 20240822 | 141700 | 2719138035 | 3515 | 3515 | 3515 | 3515 | 152 |
| 266 | 20240822 | 141600 | 2718603755 | 3515 | 3515 | 3515 | 3515 | 0 |
| 267 | 20240822 | 141500 | 2718603755 | 3515 | 3515 | 3515 | 3510 | 178 |
| 268 | 20240822 | 141400 | 2717978960 | 3510 | 3510 | 3510 | 3505 | 2770 |
| 269 | 20240822 | 141300 | 2708256510 | 3505 | 3505 | 3510 | 3505 | 1812 |
| 270 | 20240822 | 141200 | 2701905445 | 3510 | 3505 | 3510 | 3505 | 6922 |
| 271 | 20240822 | 141100 | 2677638825 | 3510 | 3510 | 3510 | 3505 | 1423 |
| 272 | 20240822 | 141000 | 2672651200 | 3510 | 3505 | 3510 | 3505 | 924 |
| 273 | 20240822 | 140900 | 2669412570 | 3505 | 3505 | 3510 | 3505 | 259 |
| 274 | 20240822 | 140800 | 2668504760 | 3510 | 3510 | 3510 | 3510 | 3325 |
| 275 | 20240822 | 140700 | 2656834010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 276 | 20240822 | 140600 | 2656834010 | 3515 | 3515 | 3515 | 3515 | 1 |
| 277 | 20240822 | 140500 | 2656830495 | 3510 | 3510 | 3515 | 3510 | 10833 |
| 278 | 20240822 | 140400 | 2618803500 | 3515 | 3515 | 3515 | 3510 | 1954 |
| 279 | 20240822 | 140300 | 2611940190 | 3515 | 3505 | 3515 | 3505 | 8583 |
| 280 | 20240822 | 140200 | 2581796580 | 3510 | 3500 | 3510 | 3500 | 155 |
| 281 | 20240822 | 140100 | 2581252560 | 3510 | 3510 | 3510 | 3510 | 4 |
| 282 | 20240822 | 140000 | 2581238520 | 3510 | 3510 | 3510 | 3510 | 0 |
| 283 | 20240822 | 135900 | 2581238520 | 3510 | 3510 | 3510 | 3505 | 2115 |
| 284 | 20240822 | 135800 | 2573824930 | 3505 | 3505 | 3505 | 3505 | 44 |
| 285 | 20240822 | 135700 | 2573670710 | 3510 | 3510 | 3510 | 3510 | 284 |
| 286 | 20240822 | 135600 | 2572673870 | 3510 | 3510 | 3510 | 3510 | 0 |
| 287 | 20240822 | 135500 | 2572673870 | 3510 | 3500 | 3510 | 3500 | 285 |
| 288 | 20240822 | 135400 | 2571676340 | 3510 | 3500 | 3510 | 3500 | 4 |
| 289 | 20240822 | 135300 | 2571662330 | 3510 | 3505 | 3510 | 3505 | 68 |
| 290 | 20240822 | 135200 | 2571423835 | 3510 | 3510 | 3510 | 3510 | 0 |
| 291 | 20240822 | 135100 | 2571423835 | 3510 | 3510 | 3510 | 3510 | 1 |
| 292 | 20240822 | 135000 | 2571420325 | 3510 | 3510 | 3510 | 3510 | 147 |
| 293 | 20240822 | 134900 | 2570904355 | 3510 | 3510 | 3510 | 3510 | 1 |
| 294 | 20240822 | 134800 | 2570900845 | 3510 | 3510 | 3510 | 3505 | 72 |
| 295 | 20240822 | 134700 | 2570648225 | 3505 | 3510 | 3510 | 3505 | 1562 |
| 296 | 20240822 | 134600 | 2565171990 | 3510 | 3505 | 3510 | 3505 | 2748 |
| 297 | 20240822 | 134500 | 2555533070 | 3505 | 3505 | 3505 | 3505 | 1531 |
| 298 | 20240822 | 134400 | 2550166915 | 3510 | 3510 | 3510 | 3510 | 557 |
| 299 | 20240822 | 134300 | 2548211845 | 3510 | 3510 | 3510 | 3505 | 366 |
| 300 | 20240822 | 134200 | 2546927625 | 3510 | 3505 | 3510 | 3500 | 12832 |
| 301 | 20240822 | 134100 | 2501949815 | 3505 | 3505 | 3505 | 3505 | 796 |
| 302 | 20240822 | 134000 | 2499159835 | 3505 | 3505 | 3505 | 3505 | 7313 |
| 303 | 20240822 | 133900 | 2473527770 | 3505 | 3505 | 3505 | 3500 | 114 |
| 304 | 20240822 | 133800 | 2473128250 | 3505 | 3500 | 3505 | 3500 | 21 |
| 305 | 20240822 | 133700 | 2473054745 | 3510 | 3500 | 3510 | 3500 | 618 |
| 306 | 20240822 | 133600 | 2470890150 | 3505 | 3505 | 3505 | 3500 | 733 |
| 307 | 20240822 | 133500 | 2468324635 | 3510 | 3510 | 3510 | 3510 | 131 |
| 308 | 20240822 | 133400 | 2467864825 | 3510 | 3510 | 3510 | 3510 | 7 |
| 309 | 20240822 | 133300 | 2467840255 | 3510 | 3500 | 3510 | 3500 | 15073 |
| 310 | 20240822 | 133200 | 2415082540 | 3500 | 3500 | 3500 | 3500 | 33 |
| 311 | 20240822 | 133100 | 2414967040 | 3500 | 3500 | 3500 | 3500 | 28 |
| 312 | 20240822 | 133000 | 2414869040 | 3500 | 3500 | 3500 | 3500 | 16 |
| 313 | 20240822 | 132900 | 2414813040 | 3500 | 3500 | 3500 | 3495 | 107 |
| 314 | 20240822 | 132800 | 2414439040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 315 | 20240822 | 132700 | 2414439040 | 3500 | 3500 | 3500 | 3500 | 3 |
| 316 | 20240822 | 132600 | 2414428540 | 3500 | 3500 | 3500 | 3500 | 10 |
| 317 | 20240822 | 132500 | 2414393540 | 3500 | 3495 | 3500 | 3495 | 9 |
| 318 | 20240822 | 132400 | 2414362045 | 3500 | 3495 | 3500 | 3495 | 1120 |
| 319 | 20240822 | 132300 | 2410447620 | 3500 | 3500 | 3500 | 3495 | 383 |
| 320 | 20240822 | 132200 | 2409109025 | 3500 | 3495 | 3500 | 3495 | 2 |
| 321 | 20240822 | 132100 | 2409102030 | 3500 | 3495 | 3500 | 3495 | 5296 |
| 322 | 20240822 | 132000 | 2390566545 | 3495 | 3490 | 3500 | 3490 | 1987 |
| 323 | 20240822 | 131900 | 2383622000 | 3495 | 3490 | 3495 | 3490 | 28 |
| 324 | 20240822 | 131800 | 2383524170 | 3495 | 3495 | 3495 | 3490 | 2617 |
| 325 | 20240822 | 131700 | 2374377775 | 3500 | 3485 | 3500 | 3485 | 7713 |
| 326 | 20240822 | 131600 | 2347419490 | 3480 | 3490 | 3495 | 3480 | 11969 |
| 327 | 20240822 | 131500 | 2305744650 | 3495 | 3495 | 3495 | 3495 | 3 |
| 328 | 20240822 | 131400 | 2305734165 | 3495 | 3495 | 3495 | 3495 | 1 |
| 329 | 20240822 | 131300 | 2305730670 | 3495 | 3495 | 3495 | 3495 | 15 |
| 330 | 20240822 | 131200 | 2305678245 | 3495 | 3495 | 3495 | 3495 | 11 |
| 331 | 20240822 | 131100 | 2305639800 | 3495 | 3500 | 3500 | 3495 | 2026 |
| 332 | 20240822 | 131000 | 2298558915 | 3500 | 3500 | 3500 | 3500 | 1 |
| 333 | 20240822 | 130900 | 2298555415 | 3495 | 3500 | 3500 | 3495 | 120 |
| 334 | 20240822 | 130800 | 2298135515 | 3500 | 3495 | 3500 | 3495 | 600 |
| 335 | 20240822 | 130700 | 2296038015 | 3495 | 3495 | 3495 | 3495 | 100 |
| 336 | 20240822 | 130600 | 2295688515 | 3500 | 3500 | 3500 | 3500 | 0 |
| 337 | 20240822 | 130500 | 2295688515 | 3500 | 3500 | 3500 | 3500 | 0 |
| 338 | 20240822 | 130400 | 2295688515 | 3500 | 3500 | 3500 | 3500 | 13 |
| 339 | 20240822 | 130300 | 2295643015 | 3500 | 3505 | 3505 | 3500 | 14 |
| 340 | 20240822 | 130200 | 2295593950 | 3500 | 3490 | 3500 | 3485 | 30897 |
| 341 | 20240822 | 130100 | 2187646985 | 3490 | 3490 | 3490 | 3490 | 651 |
| 342 | 20240822 | 130000 | 2185374995 | 3490 | 3490 | 3490 | 3490 | 22 |
| 343 | 20240822 | 125900 | 2185298215 | 3490 | 3490 | 3490 | 3490 | 1015 |
| 344 | 20240822 | 125800 | 2181755865 | 3490 | 3485 | 3495 | 3485 | 1764 |
| 345 | 20240822 | 125700 | 2175598125 | 3490 | 3485 | 3490 | 3485 | 2954 |
| 346 | 20240822 | 125600 | 2165294795 | 3480 | 3480 | 3480 | 3480 | 8 |
| 347 | 20240822 | 125500 | 2165266955 | 3485 | 3485 | 3485 | 3480 | 2006 |
| 348 | 20240822 | 125400 | 2158276060 | 3485 | 3480 | 3485 | 3480 | 202 |
| 349 | 20240822 | 125300 | 2157572390 | 3480 | 3480 | 3480 | 3480 | 0 |
| 350 | 20240822 | 125200 | 2157572390 | 3480 | 3480 | 3480 | 3480 | 7 |
| 351 | 20240822 | 125100 | 2157548030 | 3480 | 3470 | 3480 | 3470 | 4569 |
| 352 | 20240822 | 125000 | 2141677705 | 3470 | 3470 | 3470 | 3465 | 34 |
| 353 | 20240822 | 124900 | 2141559850 | 3470 | 3465 | 3470 | 3465 | 31 |
| 354 | 20240822 | 124800 | 2141452305 | 3465 | 3470 | 3470 | 3465 | 5606 |
| 355 | 20240822 | 124700 | 2122026015 | 3470 | 3470 | 3470 | 3470 | 15 |
| 356 | 20240822 | 124600 | 2121973965 | 3465 | 3470 | 3470 | 3465 | 9233 |
| 357 | 20240822 | 124500 | 2089935460 | 3470 | 3470 | 3470 | 3470 | 1488 |
| 358 | 20240822 | 124400 | 2084772100 | 3475 | 3475 | 3475 | 3475 | 2 |
| 359 | 20240822 | 124300 | 2084765150 | 3475 | 3475 | 3475 | 3475 | 10 |
| 360 | 20240822 | 124200 | 2084730400 | 3475 | 3480 | 3480 | 3475 | 1050 |
| 361 | 20240822 | 124100 | 2081081400 | 3480 | 3470 | 3480 | 3470 | 284 |
| 362 | 20240822 | 124000 | 2080095910 | 3475 | 3475 | 3475 | 3475 | 2367 |
| 363 | 20240822 | 123900 | 2071870585 | 3480 | 3480 | 3480 | 3480 | 3 |
| 364 | 20240822 | 123800 | 2071860145 | 3480 | 3480 | 3480 | 3480 | 407 |
| 365 | 20240822 | 123700 | 2070443785 | 3480 | 3475 | 3480 | 3475 | 2977 |
| 366 | 20240822 | 123600 | 2060098690 | 3475 | 3475 | 3475 | 3470 | 941 |
| 367 | 20240822 | 123500 | 2056829215 | 3480 | 3480 | 3480 | 3475 | 115 |
| 368 | 20240822 | 123400 | 2056429475 | 3480 | 3480 | 3480 | 3480 | 103 |
| 369 | 20240822 | 123300 | 2056071035 | 3480 | 3480 | 3480 | 3480 | 0 |
| 370 | 20240822 | 123200 | 2056071035 | 3480 | 3475 | 3480 | 3470 | 5703 |
| 371 | 20240822 | 123100 | 2036271600 | 3475 | 3480 | 3480 | 3475 | 4793 |
| 372 | 20240822 | 123000 | 2019615920 | 3480 | 3475 | 3480 | 3475 | 283 |
| 373 | 20240822 | 122900 | 2018632490 | 3475 | 3475 | 3475 | 3475 | 11 |
| 374 | 20240822 | 122800 | 2018594265 | 3485 | 3485 | 3485 | 3485 | 10 |
| 375 | 20240822 | 122700 | 2018559415 | 3490 | 3490 | 3490 | 3490 | 0 |
| 376 | 20240822 | 122600 | 2018559415 | 3490 | 3480 | 3490 | 3475 | 4625 |
| 377 | 20240822 | 122500 | 2002435185 | 3480 | 3480 | 3480 | 3480 | 58 |
| 378 | 20240822 | 122400 | 2002233345 | 3480 | 3480 | 3480 | 3480 | 203 |
| 379 | 20240822 | 122300 | 2001526905 | 3480 | 3480 | 3480 | 3475 | 108 |
| 380 | 20240822 | 122200 | 2001151115 | 3480 | 3480 | 3480 | 3480 | 5 |
| 381 | 20240822 | 122100 | 2001133715 | 3480 | 3475 | 3480 | 3475 | 4249 |
| 382 | 20240822 | 122000 | 1986368430 | 3475 | 3475 | 3475 | 3470 | 1116 |
| 383 | 20240822 | 121900 | 1982495330 | 3475 | 3475 | 3475 | 3475 | 101 |
| 384 | 20240822 | 121800 | 1982144355 | 3475 | 3475 | 3475 | 3475 | 100 |
| 385 | 20240822 | 121700 | 1981796855 | 3475 | 3475 | 3475 | 3475 | 14 |
| 386 | 20240822 | 121600 | 1981748205 | 3475 | 3475 | 3475 | 3475 | 7535 |
| 387 | 20240822 | 121500 | 1955564080 | 3480 | 3480 | 3480 | 3480 | 0 |
| 388 | 20240822 | 121400 | 1955564080 | 3480 | 3480 | 3480 | 3480 | 456 |
| 389 | 20240822 | 121300 | 1953977200 | 3480 | 3475 | 3480 | 3475 | 1320 |
| 390 | 20240822 | 121200 | 1949383700 | 3480 | 3480 | 3480 | 3480 | 53 |
| 391 | 20240822 | 121100 | 1949199260 | 3480 | 3480 | 3480 | 3480 | 0 |
| 392 | 20240822 | 121000 | 1949199260 | 3480 | 3485 | 3485 | 3480 | 3013 |
| 393 | 20240822 | 120900 | 1938713490 | 3480 | 3480 | 3485 | 3480 | 19797 |
| 394 | 20240822 | 120800 | 1869819890 | 3485 | 3485 | 3485 | 3485 | 6811 |
| 395 | 20240822 | 120700 | 1846083555 | 3490 | 3490 | 3490 | 3490 | 400 |
| 396 | 20240822 | 120600 | 1844687555 | 3490 | 3490 | 3490 | 3490 | 20 |
| 397 | 20240822 | 120500 | 1844617755 | 3490 | 3495 | 3495 | 3490 | 123 |
| 398 | 20240822 | 120400 | 1844188455 | 3495 | 3495 | 3500 | 3490 | 813 |
| 399 | 20240822 | 120300 | 1841350500 | 3500 | 3500 | 3500 | 3500 | 18 |
| 400 | 20240822 | 120200 | 1841287500 | 3500 | 3495 | 3500 | 3495 | 2793 |
| 401 | 20240822 | 120100 | 1831525685 | 3495 | 3490 | 3495 | 3490 | 896 |
| 402 | 20240822 | 120000 | 1828398575 | 3490 | 3490 | 3490 | 3485 | 249 |
| 403 | 20240822 | 115900 | 1827530570 | 3490 | 3490 | 3490 | 3485 | 1028 |
| 404 | 20240822 | 115800 | 1823947850 | 3490 | 3495 | 3495 | 3490 | 43 |
| 405 | 20240822 | 115700 | 1823797775 | 3490 | 3490 | 3495 | 3490 | 2696 |
| 406 | 20240822 | 115600 | 1814388725 | 3490 | 3485 | 3490 | 3485 | 5 |
| 407 | 20240822 | 115500 | 1814371280 | 3490 | 3485 | 3490 | 3485 | 24 |
| 408 | 20240822 | 115400 | 1814287630 | 3480 | 3480 | 3480 | 3480 | 522 |
| 409 | 20240822 | 115300 | 1812471070 | 3485 | 3485 | 3485 | 3485 | 3089 |
| 410 | 20240822 | 115200 | 1801705905 | 3490 | 3490 | 3490 | 3490 | 7 |
| 411 | 20240822 | 115100 | 1801681475 | 3490 | 3490 | 3490 | 3490 | 10 |
| 412 | 20240822 | 115000 | 1801646575 | 3490 | 3490 | 3490 | 3490 | 862 |
| 413 | 20240822 | 114900 | 1798638195 | 3490 | 3490 | 3490 | 3485 | 16 |
| 414 | 20240822 | 114800 | 1798582360 | 3490 | 3490 | 3490 | 3490 | 0 |
| 415 | 20240822 | 114700 | 1798582360 | 3490 | 3495 | 3495 | 3490 | 678 |
| 416 | 20240822 | 114600 | 1796216135 | 3490 | 3490 | 3490 | 3490 | 2000 |
| 417 | 20240822 | 114500 | 1789236135 | 3485 | 3485 | 3485 | 3485 | 500 |
| 418 | 20240822 | 114400 | 1787493635 | 3490 | 3490 | 3490 | 3490 | 73 |
| 419 | 20240822 | 114300 | 1787238865 | 3485 | 3490 | 3490 | 3485 | 1623 |
| 420 | 20240822 | 114200 | 1781582155 | 3490 | 3490 | 3490 | 3490 | 100 |
| 421 | 20240822 | 114100 | 1781233155 | 3490 | 3495 | 3495 | 3490 | 787 |
| 422 | 20240822 | 114000 | 1778484265 | 3495 | 3495 | 3495 | 3495 | 50 |
| 423 | 20240822 | 113900 | 1778309515 | 3490 | 3490 | 3490 | 3490 | 10 |
| 424 | 20240822 | 113800 | 1778274615 | 3485 | 3485 | 3485 | 3485 | 0 |
| 425 | 20240822 | 113700 | 1778274615 | 3485 | 3485 | 3485 | 3485 | 821 |
| 426 | 20240822 | 113600 | 1775413430 | 3485 | 3485 | 3485 | 3485 | 20 |
| 427 | 20240822 | 113500 | 1775343730 | 3485 | 3485 | 3485 | 3485 | 570 |
| 428 | 20240822 | 113400 | 1773357280 | 3480 | 3480 | 3480 | 3480 | 1875 |
| 429 | 20240822 | 113300 | 1766832280 | 3480 | 3480 | 3480 | 3480 | 385 |
| 430 | 20240822 | 113200 | 1765492480 | 3475 | 3480 | 3480 | 3475 | 27 |
| 431 | 20240822 | 113100 | 1765398650 | 3480 | 3480 | 3480 | 3475 | 360 |
| 432 | 20240822 | 113000 | 1764147100 | 3480 | 3480 | 3480 | 3480 | 804 |
| 433 | 20240822 | 112900 | 1761349180 | 3480 | 3475 | 3480 | 3475 | 1285 |
| 434 | 20240822 | 112800 | 1756877555 | 3475 | 3475 | 3475 | 3475 | 4000 |
| 435 | 20240822 | 112700 | 1742977555 | 3470 | 3470 | 3470 | 3470 | 0 |
| 436 | 20240822 | 112600 | 1742977555 | 3470 | 3475 | 3480 | 3470 | 14968 |
| 437 | 20240822 | 112500 | 1690982405 | 3475 | 3480 | 3480 | 3475 | 195 |
| 438 | 20240822 | 112400 | 1690304045 | 3475 | 3485 | 3485 | 3475 | 9280 |
| 439 | 20240822 | 112300 | 1658003360 | 3480 | 3490 | 3490 | 3480 | 9713 |
| 440 | 20240822 | 112200 | 1624155315 | 3490 | 3490 | 3490 | 3485 | 2809 |
| 441 | 20240822 | 112100 | 1614363405 | 3490 | 3495 | 3495 | 3490 | 1377 |
| 442 | 20240822 | 112000 | 1609557175 | 3495 | 3495 | 3495 | 3490 | 11371 |
| 443 | 20240822 | 111900 | 1569869285 | 3495 | 3495 | 3495 | 3495 | 1239 |
| 444 | 20240822 | 111800 | 1565538980 | 3495 | 3500 | 3505 | 3495 | 20010 |
| 445 | 20240822 | 111700 | 1495530080 | 3505 | 3505 | 3505 | 3505 | 14 |
| 446 | 20240822 | 111600 | 1495481010 | 3505 | 3505 | 3505 | 3505 | 6867 |
| 447 | 20240822 | 111500 | 1471412175 | 3505 | 3510 | 3510 | 3505 | 686 |
| 448 | 20240822 | 111400 | 1469007365 | 3510 | 3510 | 3510 | 3510 | 3 |
| 449 | 20240822 | 111300 | 1468996835 | 3505 | 3505 | 3505 | 3505 | 0 |
| 450 | 20240822 | 111200 | 1468996835 | 3505 | 3505 | 3505 | 3505 | 0 |
| 451 | 20240822 | 111100 | 1468996835 | 3505 | 3510 | 3510 | 3505 | 1005 |
| 452 | 20240822 | 111000 | 1465471055 | 3510 | 3505 | 3510 | 3505 | 405 |
| 453 | 20240822 | 110900 | 1464050200 | 3505 | 3505 | 3510 | 3505 | 19 |
| 454 | 20240822 | 110800 | 1463983590 | 3510 | 3510 | 3510 | 3510 | 300 |
| 455 | 20240822 | 110700 | 1462930590 | 3510 | 3510 | 3510 | 3510 | 102 |
| 456 | 20240822 | 110600 | 1462572570 | 3510 | 3510 | 3510 | 3510 | 0 |
| 457 | 20240822 | 110500 | 1462572570 | 3510 | 3510 | 3510 | 3510 | 0 |
| 458 | 20240822 | 110400 | 1462572570 | 3510 | 3510 | 3510 | 3510 | 0 |
| 459 | 20240822 | 110300 | 1462572570 | 3510 | 3510 | 3510 | 3510 | 829 |
| 460 | 20240822 | 110200 | 1459662780 | 3510 | 3515 | 3515 | 3510 | 201 |
| 461 | 20240822 | 110100 | 1458957265 | 3510 | 3515 | 3515 | 3510 | 54 |
| 462 | 20240822 | 110000 | 1458767705 | 3510 | 3510 | 3510 | 3510 | 0 |
| 463 | 20240822 | 105900 | 1458767705 | 3510 | 3510 | 3510 | 3510 | 120 |
| 464 | 20240822 | 105800 | 1458346505 | 3510 | 3510 | 3510 | 3510 | 1246 |
| 465 | 20240822 | 105700 | 1453973045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 466 | 20240822 | 105600 | 1453973045 | 3510 | 3510 | 3510 | 3510 | 90 |
| 467 | 20240822 | 105500 | 1453657145 | 3510 | 3510 | 3510 | 3510 | 50 |
| 468 | 20240822 | 105400 | 1453481645 | 3510 | 3510 | 3510 | 3510 | 1 |
| 469 | 20240822 | 105300 | 1453478135 | 3510 | 3510 | 3510 | 3510 | 673 |
| 470 | 20240822 | 105200 | 1451115905 | 3515 | 3515 | 3515 | 3515 | 30 |
| 471 | 20240822 | 105100 | 1451010455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 472 | 20240822 | 105000 | 1451010455 | 3515 | 3515 | 3515 | 3515 | 667 |
| 473 | 20240822 | 104900 | 1448665950 | 3515 | 3515 | 3515 | 3515 | 9 |
| 474 | 20240822 | 104800 | 1448634315 | 3515 | 3515 | 3515 | 3515 | 267 |
| 475 | 20240822 | 104700 | 1447695810 | 3510 | 3510 | 3510 | 3510 | 100 |
| 476 | 20240822 | 104600 | 1447344810 | 3515 | 3510 | 3515 | 3510 | 22 |
| 477 | 20240822 | 104500 | 1447267585 | 3510 | 3515 | 3515 | 3510 | 1842 |
| 478 | 20240822 | 104400 | 1440802095 | 3515 | 3515 | 3515 | 3515 | 195 |
| 479 | 20240822 | 104300 | 1440116670 | 3515 | 3515 | 3515 | 3515 | 226 |
| 480 | 20240822 | 104200 | 1439322280 | 3515 | 3510 | 3515 | 3510 | 881 |
| 481 | 20240822 | 104100 | 1436229855 | 3510 | 3510 | 3510 | 3510 | 127 |
| 482 | 20240822 | 104000 | 1435784085 | 3515 | 3515 | 3515 | 3515 | 284 |
| 483 | 20240822 | 103900 | 1434785825 | 3515 | 3515 | 3515 | 3515 | 0 |
| 484 | 20240822 | 103800 | 1434785825 | 3515 | 3515 | 3515 | 3515 | 0 |
| 485 | 20240822 | 103700 | 1434785825 | 3515 | 3515 | 3515 | 3515 | 569 |
| 486 | 20240822 | 103600 | 1432785790 | 3505 | 3520 | 3520 | 3505 | 10049 |
| 487 | 20240822 | 103500 | 1397536780 | 3525 | 3525 | 3525 | 3525 | 1462 |
| 488 | 20240822 | 103400 | 1392383230 | 3530 | 3525 | 3530 | 3525 | 253 |
| 489 | 20240822 | 103300 | 1391491400 | 3525 | 3525 | 3525 | 3525 | 500 |
| 490 | 20240822 | 103200 | 1389728900 | 3525 | 3525 | 3525 | 3525 | 2456 |
| 491 | 20240822 | 103100 | 1381071500 | 3525 | 3510 | 3525 | 3510 | 3343 |
| 492 | 20240822 | 103000 | 1369320330 | 3510 | 3520 | 3525 | 3510 | 7523 |
| 493 | 20240822 | 102900 | 1342900650 | 3525 | 3525 | 3525 | 3525 | 71 |
| 494 | 20240822 | 102800 | 1342650375 | 3525 | 3520 | 3525 | 3520 | 548 |
| 495 | 20240822 | 102700 | 1340718915 | 3515 | 3520 | 3520 | 3515 | 1550 |
| 496 | 20240822 | 102600 | 1335262955 | 3520 | 3520 | 3520 | 3520 | 71 |
| 497 | 20240822 | 102500 | 1335013035 | 3520 | 3525 | 3525 | 3520 | 2970 |
| 498 | 20240822 | 102400 | 1324546470 | 3530 | 3535 | 3535 | 3530 | 4791 |
| 499 | 20240822 | 102300 | 1307633900 | 3535 | 3535 | 3535 | 3535 | 97 |
| 500 | 20240822 | 102200 | 1307291005 | 3530 | 3535 | 3540 | 3530 | 4024 |
| 501 | 20240822 | 102100 | 1293066205 | 3535 | 3535 | 3535 | 3535 | 55 |
| 502 | 20240822 | 102000 | 1292871780 | 3535 | 3540 | 3545 | 3535 | 5603 |
| 503 | 20240822 | 101900 | 1273037025 | 3545 | 3530 | 3545 | 3525 | 19679 |
| 504 | 20240822 | 101800 | 1203538925 | 3525 | 3525 | 3525 | 3525 | 21 |
| 505 | 20240822 | 101700 | 1203464900 | 3525 | 3525 | 3525 | 3525 | 0 |
| 506 | 20240822 | 101600 | 1203464900 | 3525 | 3530 | 3530 | 3525 | 386 |
| 507 | 20240822 | 101500 | 1202102855 | 3530 | 3520 | 3530 | 3520 | 16922 |
| 508 | 20240822 | 101400 | 1142477460 | 3520 | 3510 | 3520 | 3510 | 3752 |
| 509 | 20240822 | 101300 | 1129285105 | 3515 | 3510 | 3515 | 3510 | 1612 |
| 510 | 20240822 | 101200 | 1123626980 | 3510 | 3510 | 3510 | 3510 | 16 |
| 511 | 20240822 | 101100 | 1123570820 | 3510 | 3510 | 3510 | 3505 | 253 |
| 512 | 20240822 | 101000 | 1122683980 | 3510 | 3505 | 3510 | 3505 | 1084 |
| 513 | 20240822 | 100900 | 1118884545 | 3510 | 3510 | 3510 | 3505 | 305 |
| 514 | 20240822 | 100800 | 1117815495 | 3510 | 3510 | 3510 | 3505 | 319 |
| 515 | 20240822 | 100700 | 1116697330 | 3505 | 3505 | 3505 | 3505 | 16 |
| 516 | 20240822 | 100600 | 1116641250 | 3510 | 3515 | 3515 | 3505 | 5733 |
| 517 | 20240822 | 100500 | 1096546915 | 3515 | 3515 | 3515 | 3515 | 24 |
| 518 | 20240822 | 100400 | 1096462555 | 3515 | 3515 | 3515 | 3510 | 29 |
| 519 | 20240822 | 100300 | 1096360660 | 3515 | 3515 | 3515 | 3510 | 289 |
| 520 | 20240822 | 100200 | 1095346155 | 3515 | 3515 | 3515 | 3510 | 558 |
| 521 | 20240822 | 100100 | 1093387435 | 3515 | 3520 | 3520 | 3510 | 508 |
| 522 | 20240822 | 100000 | 1091604160 | 3520 | 3515 | 3520 | 3510 | 1231 |
| 523 | 20240822 | 095900 | 1087278810 | 3515 | 3515 | 3515 | 3515 | 354 |
| 524 | 20240822 | 095800 | 1086034500 | 3515 | 3515 | 3515 | 3510 | 21 |
| 525 | 20240822 | 095700 | 1085960690 | 3515 | 3510 | 3515 | 3510 | 318 |
| 526 | 20240822 | 095600 | 1084844425 | 3510 | 3510 | 3510 | 3510 | 2699 |
| 527 | 20240822 | 095500 | 1075370935 | 3510 | 3515 | 3515 | 3510 | 1306 |
| 528 | 20240822 | 095400 | 1070786840 | 3515 | 3515 | 3515 | 3515 | 6 |
| 529 | 20240822 | 095300 | 1070765750 | 3520 | 3520 | 3520 | 3510 | 1605 |
| 530 | 20240822 | 095200 | 1065125650 | 3520 | 3520 | 3520 | 3515 | 281 |
| 531 | 20240822 | 095100 | 1064137885 | 3520 | 3520 | 3520 | 3520 | 10 |
| 532 | 20240822 | 095000 | 1064102685 | 3515 | 3515 | 3520 | 3515 | 1821 |
| 533 | 20240822 | 094900 | 1057701860 | 3515 | 3510 | 3515 | 3510 | 625 |
| 534 | 20240822 | 094800 | 1055507945 | 3510 | 3510 | 3510 | 3505 | 1262 |
| 535 | 20240822 | 094700 | 1051083395 | 3510 | 3510 | 3510 | 3510 | 496 |
| 536 | 20240822 | 094600 | 1049342435 | 3510 | 3510 | 3510 | 3510 | 808 |
| 537 | 20240822 | 094500 | 1046506355 | 3510 | 3510 | 3510 | 3505 | 907 |
| 538 | 20240822 | 094400 | 1043324135 | 3510 | 3510 | 3510 | 3505 | 454 |
| 539 | 20240822 | 094300 | 1041730665 | 3515 | 3515 | 3515 | 3505 | 2011 |
| 540 | 20240822 | 094200 | 1034682000 | 3515 | 3510 | 3515 | 3505 | 10938 |
| 541 | 20240822 | 094100 | 996294605 | 3515 | 3515 | 3520 | 3515 | 318 |
| 542 | 20240822 | 094000 | 995176830 | 3515 | 3520 | 3520 | 3515 | 569 |
| 543 | 20240822 | 093900 | 993175510 | 3520 | 3520 | 3520 | 3520 | 37 |
| 544 | 20240822 | 093800 | 993045270 | 3520 | 3520 | 3520 | 3515 | 331 |
| 545 | 20240822 | 093700 | 991881645 | 3525 | 3525 | 3525 | 3515 | 1020 |
| 546 | 20240822 | 093600 | 988295330 | 3525 | 3520 | 3525 | 3515 | 1021 |
| 547 | 20240822 | 093500 | 984703875 | 3520 | 3515 | 3520 | 3515 | 3902 |
| 548 | 20240822 | 093400 | 970988335 | 3520 | 3515 | 3520 | 3515 | 16 |
| 549 | 20240822 | 093300 | 970932090 | 3515 | 3515 | 3520 | 3510 | 8483 |
| 550 | 20240822 | 093200 | 941139645 | 3520 | 3515 | 3525 | 3515 | 10775 |
| 551 | 20240822 | 093100 | 903213270 | 3520 | 3520 | 3520 | 3515 | 2202 |
| 552 | 20240822 | 093000 | 895473230 | 3515 | 3515 | 3530 | 3515 | 23805 |
| 553 | 20240822 | 092900 | 811789875 | 3515 | 3530 | 3535 | 3515 | 25773 |
| 554 | 20240822 | 092800 | 721030280 | 3535 | 3535 | 3540 | 3535 | 4057 |
| 555 | 20240822 | 092700 | 706688705 | 3535 | 3540 | 3540 | 3535 | 9 |
| 556 | 20240822 | 092600 | 706656850 | 3535 | 3530 | 3540 | 3530 | 1622 |
| 557 | 20240822 | 092500 | 700921115 | 3540 | 3535 | 3540 | 3525 | 14439 |
| 558 | 20240822 | 092400 | 649952250 | 3540 | 3545 | 3545 | 3535 | 939 |
| 559 | 20240822 | 092300 | 646631505 | 3545 | 3545 | 3550 | 3540 | 8171 |
| 560 | 20240822 | 092200 | 617674575 | 3550 | 3550 | 3550 | 3545 | 1059 |
| 561 | 20240822 | 092100 | 613916585 | 3555 | 3550 | 3555 | 3550 | 2980 |
| 562 | 20240822 | 092000 | 603337320 | 3555 | 3555 | 3555 | 3550 | 259 |
| 563 | 20240822 | 091900 | 602417715 | 3560 | 3560 | 3560 | 3550 | 542 |
| 564 | 20240822 | 091800 | 600491835 | 3560 | 3555 | 3560 | 3555 | 1020 |
| 565 | 20240822 | 091700 | 596865720 | 3560 | 3560 | 3560 | 3560 | 2 |
| 566 | 20240822 | 091600 | 596858600 | 3555 | 3555 | 3555 | 3555 | 2242 |
| 567 | 20240822 | 091500 | 588888290 | 3555 | 3555 | 3560 | 3555 | 4147 |
| 568 | 20240822 | 091400 | 574145700 | 3555 | 3560 | 3560 | 3555 | 2129 |
| 569 | 20240822 | 091300 | 566576465 | 3560 | 3565 | 3565 | 3555 | 5155 |
| 570 | 20240822 | 091200 | 548224715 | 3565 | 3565 | 3570 | 3565 | 4670 |
| 571 | 20240822 | 091100 | 531576065 | 3565 | 3565 | 3570 | 3565 | 3127 |
| 572 | 20240822 | 091000 | 520427790 | 3570 | 3560 | 3575 | 3555 | 11713 |
| 573 | 20240822 | 090900 | 478638625 | 3560 | 3560 | 3560 | 3555 | 13819 |
| 574 | 20240822 | 090800 | 429445520 | 3560 | 3560 | 3565 | 3560 | 3589 |
| 575 | 20240822 | 090700 | 416668125 | 3560 | 3545 | 3560 | 3545 | 6279 |
| 576 | 20240822 | 090600 | 394357695 | 3545 | 3545 | 3555 | 3545 | 4548 |
| 577 | 20240822 | 090500 | 378210120 | 3530 | 3535 | 3535 | 3530 | 2203 |
| 578 | 20240822 | 090400 | 370429200 | 3550 | 3550 | 3550 | 3535 | 21697 |
| 579 | 20240822 | 090300 | 293412940 | 3555 | 3555 | 3560 | 3550 | 8700 |
| 580 | 20240822 | 090200 | 262479830 | 3555 | 3560 | 3560 | 3555 | 5954 |
| 581 | 20240822 | 090100 | 241290405 | 3560 | 3565 | 3580 | 3560 | 15775 |
| 582 | 20240822 | 090000 | 185037665 | 3565 | 3575 | 3580 | 3555 | 51776 |