29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 185100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 56578 |
| 3 | 20240822 | 185000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 4 | 20240822 | 184900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 5 | 20240822 | 184800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 6 | 20240822 | 184700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 7 | 20240822 | 184600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 8 | 20240822 | 184500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 9 | 20240822 | 184400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 10 | 20240822 | 184300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 11 | 20240822 | 184200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 12 | 20240822 | 184100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 13 | 20240822 | 184000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 14 | 20240822 | 183900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 15 | 20240822 | 183800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 16 | 20240822 | 183700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 17 | 20240822 | 183600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 18 | 20240822 | 183500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 19 | 20240822 | 183400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 20 | 20240822 | 183300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 21 | 20240822 | 183200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 22 | 20240822 | 183100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 23 | 20240822 | 183000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 24 | 20240822 | 182900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 25 | 20240822 | 182800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 26 | 20240822 | 182700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 27 | 20240822 | 182600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 28 | 20240822 | 182500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 29 | 20240822 | 182400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 30 | 20240822 | 182300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 31 | 20240822 | 182200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 32 | 20240822 | 182100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 56578 |
| 33 | 20240822 | 182000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 34 | 20240822 | 181900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 35 | 20240822 | 181800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 36 | 20240822 | 181700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 37 | 20240822 | 181600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 38 | 20240822 | 181500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 39 | 20240822 | 181400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 40 | 20240822 | 181300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 41 | 20240822 | 181200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 42 | 20240822 | 181100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 43 | 20240822 | 181000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 44 | 20240822 | 180900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 45 | 20240822 | 180800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 46 | 20240822 | 180700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 47 | 20240822 | 180600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 48 | 20240822 | 180500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 49 | 20240822 | 180400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 50 | 20240822 | 180300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 51 | 20240822 | 180200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 52 | 20240822 | 180100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 53 | 20240822 | 180000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 54 | 20240822 | 175900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 55 | 20240822 | 175800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 56 | 20240822 | 175700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 57 | 20240822 | 175600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 58 | 20240822 | 175500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 59 | 20240822 | 175400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 60 | 20240822 | 175300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 61 | 20240822 | 175200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 62 | 20240822 | 175100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 56578 |
| 63 | 20240822 | 175000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 64 | 20240822 | 174900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 65 | 20240822 | 174800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 66 | 20240822 | 174700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 67 | 20240822 | 174600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 68 | 20240822 | 174500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 69 | 20240822 | 174400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 70 | 20240822 | 174300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 71 | 20240822 | 174200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 72 | 20240822 | 174100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 73 | 20240822 | 174000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 74 | 20240822 | 173900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 75 | 20240822 | 173800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 76 | 20240822 | 173700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 77 | 20240822 | 173600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 78 | 20240822 | 173500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 79 | 20240822 | 173400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 80 | 20240822 | 173300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 81 | 20240822 | 173200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 82 | 20240822 | 173100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 83 | 20240822 | 173000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 84 | 20240822 | 172900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 85 | 20240822 | 172800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 86 | 20240822 | 172700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 87 | 20240822 | 172600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 88 | 20240822 | 172500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 89 | 20240822 | 172400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 90 | 20240822 | 172300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 91 | 20240822 | 172200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 92 | 20240822 | 172100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 56578 |
| 93 | 20240822 | 172000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 94 | 20240822 | 171900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 95 | 20240822 | 171800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 96 | 20240822 | 171700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 97 | 20240822 | 171600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 98 | 20240822 | 171500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 99 | 20240822 | 171400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 100 | 20240822 | 171300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 101 | 20240822 | 171200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 102 | 20240822 | 171100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 103 | 20240822 | 171000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 104 | 20240822 | 170900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 105 | 20240822 | 170800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 106 | 20240822 | 170700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 107 | 20240822 | 170600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 108 | 20240822 | 170500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 109 | 20240822 | 170400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 110 | 20240822 | 170300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 111 | 20240822 | 170200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 112 | 20240822 | 170100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 113 | 20240822 | 170000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 114 | 20240822 | 165900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 115 | 20240822 | 165800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 116 | 20240822 | 165700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 117 | 20240822 | 165600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 118 | 20240822 | 165500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 119 | 20240822 | 165400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 120 | 20240822 | 165300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 121 | 20240822 | 165200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 122 | 20240822 | 165100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 56578 |
| 123 | 20240822 | 165000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 124 | 20240822 | 164900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 125 | 20240822 | 164800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 126 | 20240822 | 164700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 127 | 20240822 | 164600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 128 | 20240822 | 164500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 129 | 20240822 | 164400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 130 | 20240822 | 164300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 131 | 20240822 | 164200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 132 | 20240822 | 164100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 133 | 20240822 | 164000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 134 | 20240822 | 163900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 135 | 20240822 | 163800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 136 | 20240822 | 163700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 137 | 20240822 | 163600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 138 | 20240822 | 163500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 139 | 20240822 | 163400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 140 | 20240822 | 163300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 141 | 20240822 | 163200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 142 | 20240822 | 163100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 143 | 20240822 | 163000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 144 | 20240822 | 162900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 145 | 20240822 | 162800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 146 | 20240822 | 162700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 147 | 20240822 | 162600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 148 | 20240822 | 162500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 149 | 20240822 | 162400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 150 | 20240822 | 162300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 151 | 20240822 | 162200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 152 | 20240822 | 162100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 56578 |
| 153 | 20240822 | 162000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 154 | 20240822 | 161900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 155 | 20240822 | 161800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 156 | 20240822 | 161700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 157 | 20240822 | 161600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 158 | 20240822 | 161500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 159 | 20240822 | 161400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 160 | 20240822 | 161300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 161 | 20240822 | 161200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 162 | 20240822 | 161100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 163 | 20240822 | 161000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 164 | 20240822 | 160900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 165 | 20240822 | 160800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 166 | 20240822 | 160700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 167 | 20240822 | 160600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 168 | 20240822 | 160500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 169 | 20240822 | 160400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 170 | 20240822 | 160300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 171 | 20240822 | 160200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 172 | 20240822 | 160100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 173 | 20240822 | 160000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 174 | 20240822 | 155900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 175 | 20240822 | 155800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 176 | 20240822 | 155700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 177 | 20240822 | 155600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 178 | 20240822 | 155500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 179 | 20240822 | 155400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 180 | 20240822 | 155300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 181 | 20240822 | 155200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 182 | 20240822 | 155100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 56578 |
| 183 | 20240822 | 155000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 184 | 20240822 | 154900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 185 | 20240822 | 154800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 186 | 20240822 | 154700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 187 | 20240822 | 154600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 188 | 20240822 | 154500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 189 | 20240822 | 154400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 190 | 20240822 | 154300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 191 | 20240822 | 154200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 192 | 20240822 | 154100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 193 | 20240822 | 154000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 194 | 20240822 | 153900 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 195 | 20240822 | 153800 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 196 | 20240822 | 153700 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 197 | 20240822 | 153600 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 198 | 20240822 | 153500 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 199 | 20240822 | 153400 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 200 | 20240822 | 153300 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 201 | 20240822 | 153200 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 202 | 20240822 | 153100 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 0 |
| 203 | 20240822 | 153000 | 2957374200 | 4975 | 4975 | 4975 | 4975 | 56578 |
| 204 | 20240822 | 152900 | 2675898650 | 4955 | 4955 | 4955 | 4955 | 0 |
| 205 | 20240822 | 152800 | 2675898650 | 4955 | 4955 | 4955 | 4955 | 0 |
| 206 | 20240822 | 152700 | 2675898650 | 4955 | 4955 | 4955 | 4955 | 0 |
| 207 | 20240822 | 152600 | 2675898650 | 4955 | 4955 | 4955 | 4955 | 0 |
| 208 | 20240822 | 152500 | 2675898650 | 4955 | 4955 | 4955 | 4955 | 0 |
| 209 | 20240822 | 152400 | 2675898650 | 4955 | 4955 | 4955 | 4955 | 0 |
| 210 | 20240822 | 152300 | 2675898650 | 4955 | 4955 | 4955 | 4955 | 0 |
| 211 | 20240822 | 152200 | 2675898650 | 4955 | 4955 | 4955 | 4955 | 0 |
| 212 | 20240822 | 152100 | 2675898650 | 4955 | 4955 | 4955 | 4955 | 0 |
| 213 | 20240822 | 152000 | 2675898650 | 4955 | 4955 | 4955 | 4955 | 0 |
| 214 | 20240822 | 151900 | 2675898650 | 4955 | 4915 | 4965 | 4910 | 32772 |
| 215 | 20240822 | 151800 | 2514482500 | 4915 | 4910 | 4915 | 4905 | 1011 |
| 216 | 20240822 | 151700 | 2509519750 | 4915 | 4905 | 4915 | 4905 | 1024 |
| 217 | 20240822 | 151600 | 2504493070 | 4910 | 4910 | 4910 | 4890 | 846 |
| 218 | 20240822 | 151500 | 2500349710 | 4905 | 4905 | 4915 | 4900 | 3110 |
| 219 | 20240822 | 151400 | 2485081440 | 4900 | 4890 | 4900 | 4890 | 4526 |
| 220 | 20240822 | 151300 | 2462908210 | 4865 | 4915 | 4915 | 4860 | 1967 |
| 221 | 20240822 | 151200 | 2453316830 | 4915 | 4910 | 4915 | 4910 | 512 |
| 222 | 20240822 | 151100 | 2450802905 | 4905 | 4900 | 4905 | 4895 | 1261 |
| 223 | 20240822 | 151000 | 2444618005 | 4900 | 4875 | 4900 | 4875 | 2433 |
| 224 | 20240822 | 150900 | 2432740340 | 4875 | 4890 | 4900 | 4875 | 4596 |
| 225 | 20240822 | 150800 | 2410292990 | 4890 | 4900 | 4905 | 4890 | 2432 |
| 226 | 20240822 | 150700 | 2398388040 | 4900 | 4905 | 4925 | 4900 | 2690 |
| 227 | 20240822 | 150600 | 2385200690 | 4905 | 4920 | 4925 | 4905 | 1527 |
| 228 | 20240822 | 150500 | 2377698580 | 4925 | 4925 | 4925 | 4920 | 1776 |
| 229 | 20240822 | 150400 | 2368951795 | 4910 | 4910 | 4925 | 4910 | 147 |
| 230 | 20240822 | 150300 | 2368229725 | 4910 | 4925 | 4930 | 4905 | 2162 |
| 231 | 20240822 | 150200 | 2357594820 | 4925 | 4925 | 4925 | 4905 | 106 |
| 232 | 20240822 | 150100 | 2357072790 | 4925 | 4925 | 4925 | 4900 | 2832 |
| 233 | 20240822 | 150000 | 2343181660 | 4910 | 4925 | 4930 | 4910 | 1158 |
| 234 | 20240822 | 145900 | 2337474375 | 4935 | 4925 | 4935 | 4925 | 416 |
| 235 | 20240822 | 145800 | 2335422285 | 4935 | 4935 | 4935 | 4935 | 0 |
| 236 | 20240822 | 145700 | 2335422285 | 4935 | 4910 | 4935 | 4910 | 83 |
| 237 | 20240822 | 145600 | 2335014730 | 4910 | 4930 | 4930 | 4910 | 2735 |
| 238 | 20240822 | 145500 | 2321565320 | 4930 | 4935 | 4935 | 4920 | 341 |
| 239 | 20240822 | 145400 | 2319884860 | 4935 | 4920 | 4945 | 4910 | 573 |
| 240 | 20240822 | 145300 | 2317069090 | 4930 | 4920 | 4930 | 4920 | 534 |
| 241 | 20240822 | 145200 | 2314439810 | 4910 | 4910 | 4910 | 4910 | 1756 |
| 242 | 20240822 | 145100 | 2305817850 | 4910 | 4910 | 4920 | 4910 | 1526 |
| 243 | 20240822 | 145000 | 2298325180 | 4920 | 4920 | 4920 | 4920 | 4 |
| 244 | 20240822 | 144900 | 2298305500 | 4925 | 4915 | 4925 | 4910 | 424 |
| 245 | 20240822 | 144800 | 2296222530 | 4905 | 4905 | 4905 | 4905 | 3 |
| 246 | 20240822 | 144700 | 2296207815 | 4900 | 4920 | 4930 | 4900 | 4522 |
| 247 | 20240822 | 144600 | 2274010940 | 4920 | 4925 | 4930 | 4920 | 17 |
| 248 | 20240822 | 144500 | 2273927260 | 4925 | 4925 | 4925 | 4925 | 194 |
| 249 | 20240822 | 144400 | 2272971810 | 4935 | 4935 | 4935 | 4935 | 50 |
| 250 | 20240822 | 144300 | 2272725060 | 4915 | 4935 | 4935 | 4915 | 113 |
| 251 | 20240822 | 144200 | 2272169500 | 4935 | 4935 | 4935 | 4935 | 141 |
| 252 | 20240822 | 144100 | 2271473665 | 4910 | 4925 | 4945 | 4910 | 1639 |
| 253 | 20240822 | 144000 | 2263408805 | 4920 | 4920 | 4920 | 4920 | 0 |
| 254 | 20240822 | 143900 | 2263408805 | 4920 | 4920 | 4920 | 4920 | 50 |
| 255 | 20240822 | 143800 | 2263162805 | 4930 | 4920 | 4930 | 4920 | 36 |
| 256 | 20240822 | 143700 | 2262985670 | 4925 | 4925 | 4925 | 4925 | 10 |
| 257 | 20240822 | 143600 | 2262936420 | 4930 | 4935 | 4935 | 4930 | 2 |
| 258 | 20240822 | 143500 | 2262926555 | 4935 | 4920 | 4935 | 4920 | 8 |
| 259 | 20240822 | 143400 | 2262887090 | 4915 | 4920 | 4920 | 4910 | 986 |
| 260 | 20240822 | 143300 | 2258040640 | 4920 | 4920 | 4920 | 4920 | 0 |
| 261 | 20240822 | 143200 | 2258040640 | 4920 | 4925 | 4925 | 4920 | 102 |
| 262 | 20240822 | 143100 | 2257538790 | 4930 | 4930 | 4930 | 4930 | 10 |
| 263 | 20240822 | 143000 | 2257489490 | 4925 | 4930 | 4930 | 4925 | 231 |
| 264 | 20240822 | 142900 | 2256350690 | 4950 | 4950 | 4950 | 4950 | 0 |
| 265 | 20240822 | 142800 | 2256350690 | 4950 | 4930 | 4955 | 4915 | 266 |
| 266 | 20240822 | 142700 | 2255041930 | 4935 | 4935 | 4935 | 4935 | 56 |
| 267 | 20240822 | 142600 | 2254765570 | 4935 | 4935 | 4935 | 4930 | 608 |
| 268 | 20240822 | 142500 | 2251765095 | 4920 | 4925 | 4925 | 4920 | 157 |
| 269 | 20240822 | 142400 | 2250991880 | 4920 | 4920 | 4920 | 4915 | 676 |
| 270 | 20240822 | 142300 | 2247666110 | 4920 | 4915 | 4920 | 4905 | 1952 |
| 271 | 20240822 | 142200 | 2238072825 | 4905 | 4910 | 4910 | 4905 | 1365 |
| 272 | 20240822 | 142100 | 2231374935 | 4915 | 4915 | 4915 | 4915 | 11 |
| 273 | 20240822 | 142000 | 2231320870 | 4915 | 4915 | 4915 | 4910 | 2719 |
| 274 | 20240822 | 141900 | 2217963045 | 4915 | 4910 | 4920 | 4905 | 3707 |
| 275 | 20240822 | 141800 | 2199770460 | 4910 | 4925 | 4930 | 4910 | 1499 |
| 276 | 20240822 | 141700 | 2192400465 | 4930 | 4945 | 4945 | 4930 | 1637 |
| 277 | 20240822 | 141600 | 2184312475 | 4955 | 4955 | 4960 | 4925 | 968 |
| 278 | 20240822 | 141500 | 2179514810 | 4960 | 4960 | 4960 | 4960 | 1 |
| 279 | 20240822 | 141400 | 2179509850 | 4925 | 4925 | 4925 | 4925 | 19 |
| 280 | 20240822 | 141300 | 2179416275 | 4960 | 4935 | 4965 | 4930 | 6 |
| 281 | 20240822 | 141200 | 2179386565 | 4925 | 4940 | 4940 | 4925 | 141 |
| 282 | 20240822 | 141100 | 2178692065 | 4925 | 4930 | 4940 | 4925 | 1802 |
| 283 | 20240822 | 141000 | 2169816340 | 4940 | 4945 | 4945 | 4940 | 91 |
| 284 | 20240822 | 140900 | 2169366795 | 4950 | 4940 | 4950 | 4940 | 1031 |
| 285 | 20240822 | 140800 | 2164272545 | 4950 | 4940 | 4950 | 4925 | 2487 |
| 286 | 20240822 | 140700 | 2152011305 | 4940 | 4940 | 4940 | 4940 | 545 |
| 287 | 20240822 | 140600 | 2149319005 | 4940 | 4940 | 4940 | 4940 | 18 |
| 288 | 20240822 | 140500 | 2149230085 | 4940 | 4965 | 4965 | 4940 | 65 |
| 289 | 20240822 | 140400 | 2148908870 | 4965 | 4940 | 4965 | 4940 | 218 |
| 290 | 20240822 | 140300 | 2147831530 | 4940 | 4955 | 4955 | 4940 | 1992 |
| 291 | 20240822 | 140200 | 2137983615 | 4950 | 4950 | 4960 | 4950 | 1580 |
| 292 | 20240822 | 140100 | 2130162500 | 4965 | 4960 | 4965 | 4950 | 658 |
| 293 | 20240822 | 140000 | 2126904285 | 4960 | 4960 | 4960 | 4955 | 348 |
| 294 | 20240822 | 135900 | 2125179935 | 4965 | 4970 | 4970 | 4965 | 69 |
| 295 | 20240822 | 135800 | 2124837345 | 4965 | 4965 | 4965 | 4950 | 2609 |
| 296 | 20240822 | 135700 | 2111913690 | 4950 | 4970 | 4970 | 4945 | 1868 |
| 297 | 20240822 | 135600 | 2102672665 | 4970 | 4965 | 4970 | 4965 | 1122 |
| 298 | 20240822 | 135500 | 2097101880 | 4970 | 4975 | 4975 | 4950 | 318 |
| 299 | 20240822 | 135400 | 2095527695 | 4950 | 4960 | 4985 | 4950 | 4305 |
| 300 | 20240822 | 135300 | 2074127810 | 4975 | 4955 | 4980 | 4950 | 875 |
| 301 | 20240822 | 135200 | 2069787420 | 4985 | 4985 | 4985 | 4955 | 516 |
| 302 | 20240822 | 135100 | 2067227440 | 4990 | 4965 | 5000 | 4960 | 2872 |
| 303 | 20240822 | 135000 | 2052907255 | 4960 | 4965 | 4965 | 4950 | 23 |
| 304 | 20240822 | 134900 | 2052793235 | 4950 | 4945 | 4970 | 4945 | 1158 |
| 305 | 20240822 | 134800 | 2047061790 | 4970 | 4950 | 4970 | 4945 | 1425 |
| 306 | 20240822 | 134700 | 2040010565 | 4970 | 4955 | 4970 | 4955 | 3067 |
| 307 | 20240822 | 134600 | 2024813565 | 4975 | 4980 | 4980 | 4950 | 11182 |
| 308 | 20240822 | 134500 | 1969339355 | 4960 | 4995 | 5000 | 4950 | 9349 |
| 309 | 20240822 | 134400 | 1922793180 | 4985 | 4980 | 5030 | 4975 | 21641 |
| 310 | 20240822 | 134300 | 1814523050 | 4980 | 4965 | 4980 | 4960 | 5731 |
| 311 | 20240822 | 134200 | 1786028065 | 4970 | 4950 | 4970 | 4950 | 3091 |
| 312 | 20240822 | 134100 | 1770675490 | 4950 | 4955 | 4955 | 4950 | 451 |
| 313 | 20240822 | 134000 | 1768442695 | 4955 | 4945 | 4975 | 4940 | 2237 |
| 314 | 20240822 | 133900 | 1757355585 | 4945 | 4945 | 4945 | 4945 | 4 |
| 315 | 20240822 | 133800 | 1757335805 | 4945 | 4945 | 4945 | 4945 | 4 |
| 316 | 20240822 | 133700 | 1757316025 | 4945 | 4945 | 4945 | 4945 | 2 |
| 317 | 20240822 | 133600 | 1757306135 | 4945 | 4945 | 4945 | 4945 | 55 |
| 318 | 20240822 | 133500 | 1757034160 | 4945 | 4940 | 4950 | 4940 | 14184 |
| 319 | 20240822 | 133400 | 1686899335 | 4945 | 4940 | 4945 | 4940 | 607 |
| 320 | 20240822 | 133300 | 1683899140 | 4940 | 4940 | 4945 | 4940 | 430 |
| 321 | 20240822 | 133200 | 1681774930 | 4935 | 4930 | 4935 | 4925 | 501 |
| 322 | 20240822 | 133100 | 1679304075 | 4930 | 4930 | 4930 | 4930 | 620 |
| 323 | 20240822 | 133000 | 1676247475 | 4930 | 4930 | 4930 | 4930 | 49 |
| 324 | 20240822 | 132900 | 1676005905 | 4935 | 4935 | 4935 | 4935 | 7 |
| 325 | 20240822 | 132800 | 1675971360 | 4935 | 4935 | 4935 | 4935 | 204 |
| 326 | 20240822 | 132700 | 1674964620 | 4935 | 4930 | 4935 | 4930 | 72 |
| 327 | 20240822 | 132600 | 1674609655 | 4935 | 4930 | 4935 | 4930 | 40 |
| 328 | 20240822 | 132500 | 1674412450 | 4930 | 4935 | 4935 | 4930 | 412 |
| 329 | 20240822 | 132400 | 1672381285 | 4930 | 4930 | 4930 | 4930 | 216 |
| 330 | 20240822 | 132300 | 1671316405 | 4930 | 4930 | 4930 | 4930 | 2 |
| 331 | 20240822 | 132200 | 1671306545 | 4930 | 4925 | 4930 | 4925 | 183 |
| 332 | 20240822 | 132100 | 1670404430 | 4925 | 4925 | 4925 | 4925 | 91 |
| 333 | 20240822 | 132000 | 1669956255 | 4925 | 4925 | 4925 | 4925 | 18 |
| 334 | 20240822 | 131900 | 1669867605 | 4925 | 4935 | 4935 | 4925 | 206 |
| 335 | 20240822 | 131800 | 1668851055 | 4930 | 4930 | 4930 | 4930 | 0 |
| 336 | 20240822 | 131700 | 1668851055 | 4930 | 4930 | 4930 | 4930 | 361 |
| 337 | 20240822 | 131600 | 1667071325 | 4930 | 4935 | 4935 | 4930 | 523 |
| 338 | 20240822 | 131500 | 1664492435 | 4930 | 4925 | 4930 | 4925 | 81 |
| 339 | 20240822 | 131400 | 1664093405 | 4925 | 4925 | 4925 | 4925 | 0 |
| 340 | 20240822 | 131300 | 1664093405 | 4925 | 4930 | 4930 | 4925 | 761 |
| 341 | 20240822 | 131200 | 1660345355 | 4930 | 4930 | 4930 | 4930 | 100 |
| 342 | 20240822 | 131100 | 1659852355 | 4940 | 4935 | 4940 | 4935 | 101 |
| 343 | 20240822 | 131000 | 1659353915 | 4935 | 4925 | 4935 | 4920 | 1104 |
| 344 | 20240822 | 130900 | 1653912355 | 4925 | 4925 | 4925 | 4920 | 3598 |
| 345 | 20240822 | 130800 | 1636203185 | 4925 | 4925 | 4930 | 4925 | 963 |
| 346 | 20240822 | 130700 | 1631459410 | 4925 | 4925 | 4925 | 4925 | 26 |
| 347 | 20240822 | 130600 | 1631331360 | 4920 | 4930 | 4935 | 4915 | 1019 |
| 348 | 20240822 | 130500 | 1626316310 | 4930 | 4925 | 4940 | 4925 | 458 |
| 349 | 20240822 | 130400 | 1624056300 | 4910 | 4910 | 4910 | 4910 | 0 |
| 350 | 20240822 | 130300 | 1624056300 | 4910 | 4915 | 4915 | 4910 | 1075 |
| 351 | 20240822 | 130200 | 1618773725 | 4915 | 4915 | 4915 | 4915 | 200 |
| 352 | 20240822 | 130100 | 1617790725 | 4940 | 4905 | 4940 | 4900 | 3812 |
| 353 | 20240822 | 130000 | 1599082710 | 4905 | 4905 | 4905 | 4905 | 150 |
| 354 | 20240822 | 125900 | 1598346960 | 4910 | 4915 | 4915 | 4910 | 1324 |
| 355 | 20240822 | 125800 | 1591841265 | 4925 | 4925 | 4935 | 4915 | 1024 |
| 356 | 20240822 | 125700 | 1586799100 | 4950 | 4940 | 4950 | 4940 | 2624 |
| 357 | 20240822 | 125600 | 1573825580 | 4950 | 4945 | 4960 | 4910 | 8119 |
| 358 | 20240822 | 125500 | 1533703175 | 4950 | 4940 | 4970 | 4915 | 11709 |
| 359 | 20240822 | 125400 | 1475760785 | 4940 | 4870 | 4945 | 4870 | 10244 |
| 360 | 20240822 | 125300 | 1425481230 | 4870 | 4875 | 4875 | 4870 | 31 |
| 361 | 20240822 | 125200 | 1425330255 | 4870 | 4870 | 4870 | 4870 | 30 |
| 362 | 20240822 | 125100 | 1425184155 | 4875 | 4870 | 4875 | 4870 | 305 |
| 363 | 20240822 | 125000 | 1423698780 | 4870 | 4870 | 4870 | 4870 | 14 |
| 364 | 20240822 | 124900 | 1423630600 | 4865 | 4865 | 4865 | 4865 | 1 |
| 365 | 20240822 | 124800 | 1423625735 | 4865 | 4865 | 4865 | 4865 | 7 |
| 366 | 20240822 | 124700 | 1423591680 | 4860 | 4860 | 4860 | 4860 | 16 |
| 367 | 20240822 | 124600 | 1423513920 | 4860 | 4860 | 4860 | 4860 | 5 |
| 368 | 20240822 | 124500 | 1423489620 | 4860 | 4860 | 4860 | 4860 | 60 |
| 369 | 20240822 | 124400 | 1423198020 | 4875 | 4875 | 4875 | 4875 | 2 |
| 370 | 20240822 | 124300 | 1423188270 | 4865 | 4865 | 4865 | 4865 | 2877 |
| 371 | 20240822 | 124200 | 1409191665 | 4870 | 4870 | 4870 | 4865 | 552 |
| 372 | 20240822 | 124100 | 1406505670 | 4870 | 4870 | 4870 | 4870 | 0 |
| 373 | 20240822 | 124000 | 1406505670 | 4870 | 4875 | 4875 | 4870 | 365 |
| 374 | 20240822 | 123900 | 1404728110 | 4875 | 4875 | 4875 | 4875 | 0 |
| 375 | 20240822 | 123800 | 1404728110 | 4875 | 4875 | 4875 | 4875 | 0 |
| 376 | 20240822 | 123700 | 1404728110 | 4875 | 4875 | 4875 | 4875 | 2 |
| 377 | 20240822 | 123600 | 1404718360 | 4880 | 4880 | 4880 | 4880 | 1 |
| 378 | 20240822 | 123500 | 1404713480 | 4885 | 4885 | 4885 | 4885 | 0 |
| 379 | 20240822 | 123400 | 1404713480 | 4885 | 4880 | 4885 | 4875 | 900 |
| 380 | 20240822 | 123300 | 1400325155 | 4880 | 4880 | 4880 | 4880 | 500 |
| 381 | 20240822 | 123200 | 1397885155 | 4890 | 4880 | 4890 | 4880 | 317 |
| 382 | 20240822 | 123100 | 1396336905 | 4875 | 4875 | 4875 | 4875 | 276 |
| 383 | 20240822 | 123000 | 1394991405 | 4875 | 4875 | 4875 | 4875 | 0 |
| 384 | 20240822 | 122900 | 1394991405 | 4875 | 4865 | 4875 | 4865 | 2061 |
| 385 | 20240822 | 122800 | 1384964445 | 4865 | 4865 | 4865 | 4865 | 0 |
| 386 | 20240822 | 122700 | 1384964445 | 4865 | 4865 | 4865 | 4865 | 10 |
| 387 | 20240822 | 122600 | 1384915795 | 4860 | 4860 | 4860 | 4860 | 0 |
| 388 | 20240822 | 122500 | 1384915795 | 4860 | 4860 | 4860 | 4860 | 78 |
| 389 | 20240822 | 122400 | 1384536715 | 4865 | 4865 | 4865 | 4865 | 400 |
| 390 | 20240822 | 122300 | 1382590715 | 4865 | 4860 | 4865 | 4860 | 118 |
| 391 | 20240822 | 122200 | 1382017230 | 4855 | 4855 | 4855 | 4855 | 54 |
| 392 | 20240822 | 122100 | 1381755060 | 4850 | 4850 | 4860 | 4850 | 428 |
| 393 | 20240822 | 122000 | 1379679185 | 4850 | 4850 | 4850 | 4850 | 50 |
| 394 | 20240822 | 121900 | 1379436685 | 4845 | 4845 | 4845 | 4845 | 0 |
| 395 | 20240822 | 121800 | 1379436685 | 4845 | 4850 | 4850 | 4845 | 1196 |
| 396 | 20240822 | 121700 | 1373636090 | 4850 | 4850 | 4850 | 4850 | 50 |
| 397 | 20240822 | 121600 | 1373393590 | 4865 | 4865 | 4865 | 4865 | 2 |
| 398 | 20240822 | 121500 | 1373383860 | 4865 | 4865 | 4865 | 4865 | 1 |
| 399 | 20240822 | 121400 | 1373378995 | 4850 | 4860 | 4865 | 4850 | 645 |
| 400 | 20240822 | 121300 | 1370247880 | 4860 | 4855 | 4860 | 4855 | 240 |
| 401 | 20240822 | 121200 | 1369081580 | 4850 | 4850 | 4850 | 4850 | 47 |
| 402 | 20240822 | 121100 | 1368853630 | 4845 | 4845 | 4845 | 4845 | 0 |
| 403 | 20240822 | 121000 | 1368853630 | 4845 | 4850 | 4850 | 4845 | 21 |
| 404 | 20240822 | 120900 | 1368751870 | 4845 | 4850 | 4850 | 4845 | 1944 |
| 405 | 20240822 | 120800 | 1359332020 | 4850 | 4850 | 4850 | 4850 | 0 |
| 406 | 20240822 | 120700 | 1359332020 | 4850 | 4855 | 4855 | 4850 | 138 |
| 407 | 20240822 | 120600 | 1358662630 | 4855 | 4850 | 4855 | 4850 | 62 |
| 408 | 20240822 | 120500 | 1358361870 | 4845 | 4850 | 4850 | 4845 | 4703 |
| 409 | 20240822 | 120400 | 1335573330 | 4845 | 4850 | 4850 | 4845 | 5118 |
| 410 | 20240822 | 120300 | 1310767385 | 4860 | 4850 | 4860 | 4850 | 416 |
| 411 | 20240822 | 120200 | 1308749775 | 4855 | 4850 | 4855 | 4850 | 103 |
| 412 | 20240822 | 120100 | 1308250220 | 4850 | 4855 | 4855 | 4850 | 12560 |
| 413 | 20240822 | 120000 | 1247313030 | 4860 | 4875 | 4875 | 4860 | 232 |
| 414 | 20240822 | 115900 | 1246185415 | 4860 | 4860 | 4860 | 4860 | 0 |
| 415 | 20240822 | 115800 | 1246185415 | 4860 | 4860 | 4860 | 4860 | 15 |
| 416 | 20240822 | 115700 | 1246112515 | 4860 | 4875 | 4875 | 4860 | 34 |
| 417 | 20240822 | 115600 | 1245947035 | 4875 | 4875 | 4875 | 4875 | 36 |
| 418 | 20240822 | 115500 | 1245771535 | 4875 | 4880 | 4880 | 4875 | 5 |
| 419 | 20240822 | 115400 | 1245747145 | 4855 | 4880 | 4880 | 4855 | 11851 |
| 420 | 20240822 | 115300 | 1188091480 | 4885 | 4875 | 4885 | 4875 | 37 |
| 421 | 20240822 | 115200 | 1187910745 | 4885 | 4885 | 4885 | 4885 | 0 |
| 422 | 20240822 | 115100 | 1187910745 | 4885 | 4875 | 4885 | 4875 | 6 |
| 423 | 20240822 | 115000 | 1187881485 | 4870 | 4880 | 4880 | 4870 | 865 |
| 424 | 20240822 | 114900 | 1183668230 | 4880 | 4875 | 4880 | 4875 | 711 |
| 425 | 20240822 | 114800 | 1180202100 | 4875 | 4875 | 4885 | 4875 | 1812 |
| 426 | 20240822 | 114700 | 1171368490 | 4885 | 4880 | 4885 | 4880 | 1343 |
| 427 | 20240822 | 114600 | 1164813880 | 4885 | 4885 | 4885 | 4885 | 0 |
| 428 | 20240822 | 114500 | 1164813880 | 4885 | 4885 | 4885 | 4885 | 2 |
| 429 | 20240822 | 114400 | 1164804110 | 4880 | 4880 | 4880 | 4880 | 80 |
| 430 | 20240822 | 114300 | 1164413710 | 4880 | 4880 | 4880 | 4880 | 414 |
| 431 | 20240822 | 114200 | 1162393390 | 4880 | 4880 | 4880 | 4880 | 1 |
| 432 | 20240822 | 114100 | 1162388510 | 4885 | 4885 | 4885 | 4885 | 20 |
| 433 | 20240822 | 114000 | 1162290810 | 4875 | 4885 | 4885 | 4875 | 727 |
| 434 | 20240822 | 113900 | 1158744990 | 4885 | 4885 | 4885 | 4885 | 1 |
| 435 | 20240822 | 113800 | 1158740105 | 4880 | 4880 | 4885 | 4880 | 142 |
| 436 | 20240822 | 113700 | 1158047140 | 4880 | 4885 | 4885 | 4880 | 477 |
| 437 | 20240822 | 113600 | 1155717125 | 4885 | 4890 | 4890 | 4885 | 116 |
| 438 | 20240822 | 113500 | 1155150135 | 4880 | 4880 | 4880 | 4880 | 378 |
| 439 | 20240822 | 113400 | 1153305495 | 4880 | 4880 | 4890 | 4880 | 584 |
| 440 | 20240822 | 113300 | 1150453895 | 4880 | 4880 | 4880 | 4880 | 0 |
| 441 | 20240822 | 113200 | 1150453895 | 4880 | 4880 | 4880 | 4880 | 10 |
| 442 | 20240822 | 113100 | 1150405095 | 4890 | 4895 | 4895 | 4885 | 63 |
| 443 | 20240822 | 113000 | 1150097110 | 4895 | 4895 | 4895 | 4895 | 2 |
| 444 | 20240822 | 112900 | 1150087320 | 4900 | 4900 | 4900 | 4900 | 0 |
| 445 | 20240822 | 112800 | 1150087320 | 4900 | 4900 | 4900 | 4895 | 143 |
| 446 | 20240822 | 112700 | 1149386720 | 4900 | 4885 | 4900 | 4885 | 70 |
| 447 | 20240822 | 112600 | 1149044170 | 4900 | 4900 | 4900 | 4900 | 0 |
| 448 | 20240822 | 112500 | 1149044170 | 4900 | 4900 | 4900 | 4900 | 10 |
| 449 | 20240822 | 112400 | 1148995170 | 4880 | 4905 | 4905 | 4880 | 1338 |
| 450 | 20240822 | 112300 | 1142460770 | 4905 | 4905 | 4905 | 4905 | 10 |
| 451 | 20240822 | 112200 | 1142411720 | 4890 | 4890 | 4890 | 4890 | 0 |
| 452 | 20240822 | 112100 | 1142411720 | 4890 | 4890 | 4890 | 4890 | 1 |
| 453 | 20240822 | 112000 | 1142406830 | 4885 | 4910 | 4910 | 4885 | 928 |
| 454 | 20240822 | 111900 | 1137855085 | 4905 | 4905 | 4905 | 4905 | 67 |
| 455 | 20240822 | 111800 | 1137526450 | 4905 | 4890 | 4905 | 4885 | 200 |
| 456 | 20240822 | 111700 | 1136547095 | 4895 | 4895 | 4895 | 4895 | 177 |
| 457 | 20240822 | 111600 | 1135680680 | 4900 | 4905 | 4905 | 4900 | 52 |
| 458 | 20240822 | 111500 | 1135425755 | 4910 | 4910 | 4910 | 4910 | 62 |
| 459 | 20240822 | 111400 | 1135121335 | 4910 | 4910 | 4910 | 4910 | 2 |
| 460 | 20240822 | 111300 | 1135111515 | 4910 | 4910 | 4910 | 4910 | 99 |
| 461 | 20240822 | 111200 | 1134625425 | 4885 | 4885 | 4885 | 4885 | 1 |
| 462 | 20240822 | 111100 | 1134620540 | 4885 | 4895 | 4895 | 4880 | 2462 |
| 463 | 20240822 | 111000 | 1122600625 | 4890 | 4890 | 4890 | 4890 | 35 |
| 464 | 20240822 | 110900 | 1122429475 | 4890 | 4890 | 4890 | 4890 | 3 |
| 465 | 20240822 | 110800 | 1122414805 | 4890 | 4890 | 4890 | 4890 | 5 |
| 466 | 20240822 | 110700 | 1122390355 | 4910 | 4910 | 4920 | 4910 | 72 |
| 467 | 20240822 | 110600 | 1122036325 | 4910 | 4915 | 4915 | 4910 | 151 |
| 468 | 20240822 | 110500 | 1121294890 | 4920 | 4885 | 4920 | 4885 | 848 |
| 469 | 20240822 | 110400 | 1117129030 | 4885 | 4885 | 4885 | 4885 | 1 |
| 470 | 20240822 | 110300 | 1117124145 | 4875 | 4875 | 4875 | 4875 | 0 |
| 471 | 20240822 | 110200 | 1117124145 | 4875 | 4875 | 4875 | 4875 | 0 |
| 472 | 20240822 | 110100 | 1117124145 | 4875 | 4900 | 4900 | 4875 | 200 |
| 473 | 20240822 | 110000 | 1116146915 | 4900 | 4915 | 4915 | 4875 | 398 |
| 474 | 20240822 | 105900 | 1114204500 | 4915 | 4915 | 4915 | 4915 | 69 |
| 475 | 20240822 | 105800 | 1113865365 | 4915 | 4915 | 4915 | 4915 | 581 |
| 476 | 20240822 | 105700 | 1111009750 | 4915 | 4915 | 4915 | 4915 | 1029 |
| 477 | 20240822 | 105600 | 1105952215 | 4915 | 4915 | 4915 | 4915 | 0 |
| 478 | 20240822 | 105500 | 1105952215 | 4915 | 4915 | 4915 | 4915 | 0 |
| 479 | 20240822 | 105400 | 1105952215 | 4915 | 4910 | 4915 | 4910 | 271 |
| 480 | 20240822 | 105300 | 1104621250 | 4915 | 4920 | 4920 | 4915 | 231 |
| 481 | 20240822 | 105200 | 1103485860 | 4920 | 4915 | 4920 | 4915 | 426 |
| 482 | 20240822 | 105100 | 1101390995 | 4935 | 4890 | 4935 | 4890 | 980 |
| 483 | 20240822 | 105000 | 1096580995 | 4890 | 4890 | 4890 | 4890 | 13 |
| 484 | 20240822 | 104900 | 1096517425 | 4895 | 4885 | 4895 | 4885 | 21 |
| 485 | 20240822 | 104800 | 1096414780 | 4885 | 4885 | 4885 | 4885 | 1 |
| 486 | 20240822 | 104700 | 1096409895 | 4885 | 4905 | 4905 | 4885 | 101 |
| 487 | 20240822 | 104600 | 1095916490 | 4905 | 4905 | 4905 | 4885 | 503 |
| 488 | 20240822 | 104500 | 1093449295 | 4905 | 4895 | 4905 | 4895 | 1067 |
| 489 | 20240822 | 104400 | 1088224805 | 4895 | 4895 | 4895 | 4895 | 205 |
| 490 | 20240822 | 104300 | 1087221330 | 4875 | 4890 | 4895 | 4875 | 92 |
| 491 | 20240822 | 104200 | 1086772200 | 4865 | 4865 | 4865 | 4865 | 0 |
| 492 | 20240822 | 104100 | 1086772200 | 4865 | 4865 | 4870 | 4865 | 300 |
| 493 | 20240822 | 104000 | 1085312695 | 4865 | 4895 | 4895 | 4865 | 2893 |
| 494 | 20240822 | 103900 | 1071213970 | 4875 | 4890 | 4890 | 4870 | 1776 |
| 495 | 20240822 | 103800 | 1062557365 | 4895 | 4895 | 4895 | 4895 | 0 |
| 496 | 20240822 | 103700 | 1062557365 | 4895 | 4895 | 4900 | 4895 | 686 |
| 497 | 20240822 | 103600 | 1059197925 | 4895 | 4895 | 4895 | 4895 | 44 |
| 498 | 20240822 | 103500 | 1058982545 | 4885 | 4885 | 4885 | 4885 | 30 |
| 499 | 20240822 | 103400 | 1058835995 | 4890 | 4880 | 4890 | 4875 | 120 |
| 500 | 20240822 | 103300 | 1058250660 | 4880 | 4880 | 4880 | 4880 | 3 |
| 501 | 20240822 | 103200 | 1058236020 | 4880 | 4880 | 4880 | 4880 | 0 |
| 502 | 20240822 | 103100 | 1058236020 | 4880 | 4890 | 4895 | 4870 | 1351 |
| 503 | 20240822 | 103000 | 1051647030 | 4895 | 4895 | 4900 | 4895 | 832 |
| 504 | 20240822 | 102900 | 1047573595 | 4895 | 4900 | 4900 | 4895 | 7 |
| 505 | 20240822 | 102800 | 1047539305 | 4900 | 4890 | 4900 | 4880 | 2251 |
| 506 | 20240822 | 102700 | 1036517210 | 4890 | 4890 | 4890 | 4890 | 2 |
| 507 | 20240822 | 102600 | 1036507430 | 4890 | 4875 | 4890 | 4875 | 2129 |
| 508 | 20240822 | 102500 | 1026101435 | 4875 | 4865 | 4875 | 4865 | 178 |
| 509 | 20240822 | 102400 | 1025234345 | 4865 | 4865 | 4865 | 4865 | 17 |
| 510 | 20240822 | 102300 | 1025151640 | 4860 | 4850 | 4865 | 4850 | 436 |
| 511 | 20240822 | 102200 | 1023033750 | 4850 | 4850 | 4850 | 4850 | 100 |
| 512 | 20240822 | 102100 | 1022548750 | 4850 | 4850 | 4850 | 4850 | 0 |
| 513 | 20240822 | 102000 | 1022548750 | 4850 | 4865 | 4865 | 4850 | 9281 |
| 514 | 20240822 | 101900 | 977512695 | 4875 | 4875 | 4875 | 4875 | 0 |
| 515 | 20240822 | 101800 | 977512695 | 4875 | 4875 | 4875 | 4875 | 3 |
| 516 | 20240822 | 101700 | 977498070 | 4865 | 4860 | 4865 | 4855 | 3761 |
| 517 | 20240822 | 101600 | 959215790 | 4865 | 4865 | 4865 | 4865 | 59 |
| 518 | 20240822 | 101500 | 958928755 | 4865 | 4865 | 4865 | 4865 | 199 |
| 519 | 20240822 | 101400 | 957960620 | 4865 | 4865 | 4865 | 4865 | 740 |
| 520 | 20240822 | 101300 | 954360520 | 4865 | 4865 | 4865 | 4860 | 393 |
| 521 | 20240822 | 101200 | 952450465 | 4860 | 4860 | 4860 | 4860 | 337 |
| 522 | 20240822 | 101100 | 950812645 | 4860 | 4860 | 4860 | 4860 | 3366 |
| 523 | 20240822 | 101000 | 934453885 | 4855 | 4860 | 4870 | 4855 | 1818 |
| 524 | 20240822 | 100900 | 925614320 | 4860 | 4860 | 4860 | 4860 | 125 |
| 525 | 20240822 | 100800 | 925006820 | 4855 | 4860 | 4860 | 4855 | 84 |
| 526 | 20240822 | 100700 | 924598835 | 4865 | 4855 | 4865 | 4855 | 1939 |
| 527 | 20240822 | 100600 | 915184950 | 4855 | 4860 | 4865 | 4855 | 1034 |
| 528 | 20240822 | 100500 | 910162280 | 4865 | 4860 | 4865 | 4860 | 235 |
| 529 | 20240822 | 100400 | 909019180 | 4860 | 4860 | 4860 | 4850 | 2071 |
| 530 | 20240822 | 100300 | 898962970 | 4860 | 4860 | 4860 | 4850 | 200 |
| 531 | 20240822 | 100200 | 897991615 | 4850 | 4850 | 4850 | 4850 | 482 |
| 532 | 20240822 | 100100 | 895653915 | 4850 | 4860 | 4860 | 4850 | 7250 |
| 533 | 20240822 | 100000 | 860461355 | 4860 | 4860 | 4865 | 4860 | 536 |
| 534 | 20240822 | 095900 | 857856380 | 4860 | 4855 | 4860 | 4855 | 4377 |
| 535 | 20240822 | 095800 | 836605970 | 4855 | 4860 | 4865 | 4855 | 4326 |
| 536 | 20240822 | 095700 | 815590120 | 4865 | 4865 | 4865 | 4860 | 2288 |
| 537 | 20240822 | 095600 | 804464725 | 4865 | 4875 | 4875 | 4865 | 557 |
| 538 | 20240822 | 095500 | 801753655 | 4870 | 4880 | 4880 | 4865 | 3635 |
| 539 | 20240822 | 095400 | 784055905 | 4880 | 4885 | 4885 | 4880 | 1253 |
| 540 | 20240822 | 095300 | 777941040 | 4885 | 4880 | 4885 | 4875 | 131 |
| 541 | 20240822 | 095200 | 777301340 | 4875 | 4880 | 4880 | 4875 | 5960 |
| 542 | 20240822 | 095100 | 748231540 | 4880 | 4865 | 4880 | 4860 | 8206 |
| 543 | 20240822 | 095000 | 708256060 | 4865 | 4865 | 4870 | 4860 | 534 |
| 544 | 20240822 | 094900 | 705658555 | 4865 | 4870 | 4870 | 4865 | 618 |
| 545 | 20240822 | 094800 | 702648900 | 4870 | 4860 | 4870 | 4860 | 721 |
| 546 | 20240822 | 094700 | 699142610 | 4860 | 4865 | 4870 | 4855 | 6888 |
| 547 | 20240822 | 094600 | 665654580 | 4870 | 4880 | 4880 | 4870 | 640 |
| 548 | 20240822 | 094500 | 662536780 | 4880 | 4875 | 4880 | 4870 | 2211 |
| 549 | 20240822 | 094400 | 651765850 | 4880 | 4865 | 4880 | 4865 | 2698 |
| 550 | 20240822 | 094300 | 638620165 | 4865 | 4875 | 4875 | 4865 | 3796 |
| 551 | 20240822 | 094200 | 620141645 | 4875 | 4900 | 4910 | 4875 | 6221 |
| 552 | 20240822 | 094100 | 589717190 | 4900 | 4920 | 4920 | 4900 | 15775 |
| 553 | 20240822 | 094000 | 512300340 | 4925 | 4930 | 4930 | 4925 | 487 |
| 554 | 20240822 | 093900 | 509901765 | 4935 | 4920 | 4935 | 4920 | 152 |
| 555 | 20240822 | 093800 | 509153895 | 4920 | 4915 | 4930 | 4915 | 272 |
| 556 | 20240822 | 093700 | 507816590 | 4935 | 4915 | 4935 | 4915 | 1358 |
| 557 | 20240822 | 093600 | 501141535 | 4915 | 4910 | 4915 | 4910 | 2201 |
| 558 | 20240822 | 093500 | 490328600 | 4915 | 4920 | 4920 | 4915 | 4610 |
| 559 | 20240822 | 093400 | 467661455 | 4920 | 4925 | 4925 | 4915 | 7168 |
| 560 | 20240822 | 093300 | 432401410 | 4925 | 4930 | 4930 | 4925 | 3596 |
| 561 | 20240822 | 093200 | 414690680 | 4930 | 4935 | 4935 | 4930 | 3443 |
| 562 | 20240822 | 093100 | 397708025 | 4955 | 4935 | 4955 | 4935 | 18 |
| 563 | 20240822 | 093000 | 397619155 | 4935 | 4935 | 4960 | 4935 | 1409 |
| 564 | 20240822 | 092900 | 390661965 | 4960 | 4960 | 4960 | 4960 | 1 |
| 565 | 20240822 | 092800 | 390657005 | 4935 | 4935 | 4960 | 4930 | 4415 |
| 566 | 20240822 | 092700 | 368871780 | 4935 | 4935 | 4960 | 4935 | 4042 |
| 567 | 20240822 | 092600 | 348924460 | 4935 | 4945 | 4965 | 4935 | 2147 |
| 568 | 20240822 | 092500 | 338303290 | 4930 | 4945 | 4945 | 4930 | 302 |
| 569 | 20240822 | 092400 | 336813700 | 4945 | 4945 | 4945 | 4945 | 11 |
| 570 | 20240822 | 092300 | 336759305 | 4930 | 4930 | 4930 | 4925 | 1165 |
| 571 | 20240822 | 092200 | 331018360 | 4930 | 4945 | 4945 | 4925 | 9334 |
| 572 | 20240822 | 092100 | 285033855 | 4945 | 4950 | 4950 | 4930 | 7697 |
| 573 | 20240822 | 092000 | 247070260 | 4950 | 4945 | 4950 | 4945 | 135 |
| 574 | 20240822 | 091900 | 246402015 | 4955 | 4955 | 4955 | 4955 | 40 |
| 575 | 20240822 | 091800 | 246203815 | 4955 | 4950 | 4955 | 4930 | 3732 |
| 576 | 20240822 | 091700 | 227787195 | 4965 | 4965 | 4970 | 4940 | 10389 |
| 577 | 20240822 | 091600 | 176293080 | 4970 | 4965 | 4970 | 4965 | 681 |
| 578 | 20240822 | 091500 | 172911735 | 4965 | 4970 | 4970 | 4960 | 1972 |
| 579 | 20240822 | 091400 | 163121375 | 4970 | 4975 | 4975 | 4970 | 1962 |
| 580 | 20240822 | 091300 | 153370215 | 4980 | 4980 | 4980 | 4970 | 131 |
| 581 | 20240822 | 091200 | 152718770 | 4980 | 4980 | 5000 | 4980 | 251 |
| 582 | 20240822 | 091100 | 151468615 | 4975 | 4955 | 4975 | 4955 | 969 |
| 583 | 20240822 | 091000 | 146658215 | 4955 | 4970 | 4970 | 4955 | 2320 |
| 584 | 20240822 | 090900 | 135149685 | 4965 | 4965 | 4965 | 4950 | 806 |
| 585 | 20240822 | 090800 | 131152080 | 4965 | 4960 | 4980 | 4960 | 4273 |
| 586 | 20240822 | 090700 | 109949550 | 4960 | 4970 | 4985 | 4955 | 1381 |
| 587 | 20240822 | 090600 | 103105585 | 4960 | 4985 | 4995 | 4955 | 4967 |
| 588 | 20240822 | 090500 | 78407330 | 5000 | 4990 | 5000 | 4985 | 1084 |
| 589 | 20240822 | 090400 | 72997980 | 4990 | 4975 | 4990 | 4975 | 498 |
| 590 | 20240822 | 090300 | 70516080 | 4975 | 4975 | 4975 | 4970 | 2821 |
| 591 | 20240822 | 090200 | 56494560 | 4970 | 4990 | 4990 | 4970 | 2851 |
| 592 | 20240822 | 090100 | 42309050 | 5000 | 5010 | 5010 | 5000 | 3210 |
| 593 | 20240822 | 090000 | 26248950 | 5010 | 5000 | 5020 | 4990 | 5249 |