30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 191700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 10872 |
| 3 | 20240821 | 191600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 4 | 20240821 | 191500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 5 | 20240821 | 191400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 6 | 20240821 | 191300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 7 | 20240821 | 191200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 8 | 20240821 | 191100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 9 | 20240821 | 191000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 10 | 20240821 | 190900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 11 | 20240821 | 190800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 12 | 20240821 | 190700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 13 | 20240821 | 190600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 14 | 20240821 | 190500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 15 | 20240821 | 190400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 16 | 20240821 | 190300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 17 | 20240821 | 190200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 18 | 20240821 | 190100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 19 | 20240821 | 190000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 20 | 20240821 | 185900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 21 | 20240821 | 185800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 22 | 20240821 | 185700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 23 | 20240821 | 185600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 24 | 20240821 | 185500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 25 | 20240821 | 185400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 26 | 20240821 | 185300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 27 | 20240821 | 185200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 28 | 20240821 | 185100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 29 | 20240821 | 185000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 30 | 20240821 | 184900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 31 | 20240821 | 184800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 32 | 20240821 | 184700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 10872 |
| 33 | 20240821 | 184600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 34 | 20240821 | 184500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 35 | 20240821 | 184400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 36 | 20240821 | 184300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 37 | 20240821 | 184200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 38 | 20240821 | 184100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 39 | 20240821 | 184000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 40 | 20240821 | 183900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 41 | 20240821 | 183800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 42 | 20240821 | 183700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 43 | 20240821 | 183600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 44 | 20240821 | 183500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 45 | 20240821 | 183400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 46 | 20240821 | 183300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 47 | 20240821 | 183200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 48 | 20240821 | 183100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 49 | 20240821 | 183000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 50 | 20240821 | 182900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 51 | 20240821 | 182800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 52 | 20240821 | 182700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 53 | 20240821 | 182600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 54 | 20240821 | 182500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 55 | 20240821 | 182400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 56 | 20240821 | 182300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 57 | 20240821 | 182200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 58 | 20240821 | 182100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 59 | 20240821 | 182000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 60 | 20240821 | 181900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 61 | 20240821 | 181800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 62 | 20240821 | 181700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 10872 |
| 63 | 20240821 | 181600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 64 | 20240821 | 181500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 65 | 20240821 | 181400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 66 | 20240821 | 181300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 67 | 20240821 | 181200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 68 | 20240821 | 181100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 69 | 20240821 | 181000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 70 | 20240821 | 180900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 71 | 20240821 | 180800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 72 | 20240821 | 180700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 73 | 20240821 | 180600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 74 | 20240821 | 180500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 75 | 20240821 | 180400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 76 | 20240821 | 180300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 77 | 20240821 | 180200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 78 | 20240821 | 180100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 79 | 20240821 | 180000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 80 | 20240821 | 175900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 81 | 20240821 | 175800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 82 | 20240821 | 175700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 83 | 20240821 | 175600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 84 | 20240821 | 175500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 85 | 20240821 | 175400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 86 | 20240821 | 175300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 87 | 20240821 | 175200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 88 | 20240821 | 175100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 89 | 20240821 | 175000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 90 | 20240821 | 174900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 91 | 20240821 | 174800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 92 | 20240821 | 174700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 10872 |
| 93 | 20240821 | 174600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 94 | 20240821 | 174500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 95 | 20240821 | 174400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 96 | 20240821 | 174300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 97 | 20240821 | 174200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 98 | 20240821 | 174100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 99 | 20240821 | 174000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 100 | 20240821 | 173900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 101 | 20240821 | 173800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 102 | 20240821 | 173700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 103 | 20240821 | 173600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 104 | 20240821 | 173500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 105 | 20240821 | 173400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 106 | 20240821 | 173300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 107 | 20240821 | 173200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 108 | 20240821 | 173100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 109 | 20240821 | 173000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 110 | 20240821 | 172900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 111 | 20240821 | 172800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 112 | 20240821 | 172700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 113 | 20240821 | 172600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 114 | 20240821 | 172500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 115 | 20240821 | 172400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 116 | 20240821 | 172300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 117 | 20240821 | 172200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 118 | 20240821 | 172100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 119 | 20240821 | 172000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 120 | 20240821 | 171900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 121 | 20240821 | 171800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 122 | 20240821 | 171700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 10872 |
| 123 | 20240821 | 171600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 124 | 20240821 | 171500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 125 | 20240821 | 171400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 126 | 20240821 | 171300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 127 | 20240821 | 171200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 128 | 20240821 | 171100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 129 | 20240821 | 171000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 130 | 20240821 | 170900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 131 | 20240821 | 170800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 132 | 20240821 | 170700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 133 | 20240821 | 170600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 134 | 20240821 | 170500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 135 | 20240821 | 170400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 136 | 20240821 | 170300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 137 | 20240821 | 170200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 138 | 20240821 | 170100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 139 | 20240821 | 170000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 140 | 20240821 | 165900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 141 | 20240821 | 165800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 142 | 20240821 | 165700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 143 | 20240821 | 165600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 144 | 20240821 | 165500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 145 | 20240821 | 165400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 146 | 20240821 | 165300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 147 | 20240821 | 165200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 148 | 20240821 | 165100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 149 | 20240821 | 165000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 150 | 20240821 | 164900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 151 | 20240821 | 164800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 152 | 20240821 | 164700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 10872 |
| 153 | 20240821 | 164600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 154 | 20240821 | 164500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 155 | 20240821 | 164400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 156 | 20240821 | 164300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 157 | 20240821 | 164200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 158 | 20240821 | 164100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 159 | 20240821 | 164000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 160 | 20240821 | 163900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 161 | 20240821 | 163800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 162 | 20240821 | 163700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 163 | 20240821 | 163600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 164 | 20240821 | 163500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 165 | 20240821 | 163400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 166 | 20240821 | 163300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 167 | 20240821 | 163200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 168 | 20240821 | 163100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 169 | 20240821 | 163000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 170 | 20240821 | 162900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 171 | 20240821 | 162800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 172 | 20240821 | 162700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 173 | 20240821 | 162600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 174 | 20240821 | 162500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 175 | 20240821 | 162400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 176 | 20240821 | 162300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 177 | 20240821 | 162200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 178 | 20240821 | 162100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 179 | 20240821 | 162000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 180 | 20240821 | 161900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 181 | 20240821 | 161800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 182 | 20240821 | 161700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 10872 |
| 183 | 20240821 | 161600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 184 | 20240821 | 161500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 185 | 20240821 | 161400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 186 | 20240821 | 161300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 187 | 20240821 | 161200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 188 | 20240821 | 161100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 189 | 20240821 | 161000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 190 | 20240821 | 160900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 191 | 20240821 | 160800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 192 | 20240821 | 160700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 193 | 20240821 | 160600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 194 | 20240821 | 160500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 195 | 20240821 | 160400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 196 | 20240821 | 160300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 197 | 20240821 | 160200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 198 | 20240821 | 160100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 199 | 20240821 | 160000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 200 | 20240821 | 155900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 201 | 20240821 | 155800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 202 | 20240821 | 155700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 203 | 20240821 | 155600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 204 | 20240821 | 155500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 205 | 20240821 | 155400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 206 | 20240821 | 155300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 207 | 20240821 | 155200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 208 | 20240821 | 155100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 209 | 20240821 | 155000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 210 | 20240821 | 154900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 211 | 20240821 | 154800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 212 | 20240821 | 154700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 10872 |
| 213 | 20240821 | 154600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 214 | 20240821 | 154500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 215 | 20240821 | 154400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 216 | 20240821 | 154300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 217 | 20240821 | 154200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 218 | 20240821 | 154100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 219 | 20240821 | 154000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 220 | 20240821 | 153900 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 221 | 20240821 | 153800 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 222 | 20240821 | 153700 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 223 | 20240821 | 153600 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 224 | 20240821 | 153500 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 225 | 20240821 | 153400 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 226 | 20240821 | 153300 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 227 | 20240821 | 153200 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 228 | 20240821 | 153100 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 0 |
| 229 | 20240821 | 153000 | 3799813610 | 2670 | 2670 | 2670 | 2670 | 10872 |
| 230 | 20240821 | 152900 | 3770785370 | 2660 | 2660 | 2660 | 2660 | 0 |
| 231 | 20240821 | 152800 | 3770785370 | 2660 | 2660 | 2660 | 2660 | 0 |
| 232 | 20240821 | 152700 | 3770785370 | 2660 | 2660 | 2660 | 2660 | 0 |
| 233 | 20240821 | 152600 | 3770785370 | 2660 | 2660 | 2660 | 2660 | 0 |
| 234 | 20240821 | 152500 | 3770785370 | 2660 | 2660 | 2660 | 2660 | 0 |
| 235 | 20240821 | 152400 | 3770785370 | 2660 | 2660 | 2660 | 2660 | 0 |
| 236 | 20240821 | 152300 | 3770785370 | 2660 | 2660 | 2660 | 2660 | 0 |
| 237 | 20240821 | 152200 | 3770785370 | 2660 | 2660 | 2660 | 2660 | 0 |
| 238 | 20240821 | 152100 | 3770785370 | 2660 | 2660 | 2660 | 2660 | 0 |
| 239 | 20240821 | 152000 | 3770785370 | 2660 | 2660 | 2660 | 2660 | 0 |
| 240 | 20240821 | 151900 | 3770785370 | 2660 | 2660 | 2665 | 2660 | 5270 |
| 241 | 20240821 | 151800 | 3756766670 | 2660 | 2660 | 2665 | 2660 | 3680 |
| 242 | 20240821 | 151700 | 3746977855 | 2660 | 2655 | 2665 | 2655 | 2400 |
| 243 | 20240821 | 151600 | 3740593885 | 2655 | 2660 | 2670 | 2655 | 3035 |
| 244 | 20240821 | 151500 | 3732517035 | 2670 | 2665 | 2670 | 2665 | 318 |
| 245 | 20240821 | 151400 | 3731668970 | 2665 | 2660 | 2665 | 2660 | 2437 |
| 246 | 20240821 | 151300 | 3725178195 | 2665 | 2655 | 2665 | 2655 | 1204 |
| 247 | 20240821 | 151200 | 3721977365 | 2655 | 2660 | 2660 | 2655 | 6232 |
| 248 | 20240821 | 151100 | 3705425645 | 2660 | 2655 | 2660 | 2655 | 1767 |
| 249 | 20240821 | 151000 | 3700726760 | 2655 | 2655 | 2660 | 2655 | 892 |
| 250 | 20240821 | 150900 | 3698357750 | 2660 | 2655 | 2660 | 2655 | 111 |
| 251 | 20240821 | 150800 | 3698062940 | 2655 | 2660 | 2660 | 2655 | 298 |
| 252 | 20240821 | 150700 | 3697270650 | 2660 | 2660 | 2665 | 2660 | 486 |
| 253 | 20240821 | 150600 | 3695977645 | 2655 | 2660 | 2660 | 2655 | 14 |
| 254 | 20240821 | 150500 | 3695940465 | 2660 | 2665 | 2665 | 2660 | 88 |
| 255 | 20240821 | 150400 | 3695706235 | 2665 | 2665 | 2665 | 2665 | 10 |
| 256 | 20240821 | 150300 | 3695679585 | 2665 | 2655 | 2665 | 2655 | 203 |
| 257 | 20240821 | 150200 | 3695139710 | 2655 | 2655 | 2655 | 2655 | 400 |
| 258 | 20240821 | 150100 | 3694077710 | 2655 | 2660 | 2660 | 2655 | 1711 |
| 259 | 20240821 | 150000 | 3689533100 | 2665 | 2650 | 2665 | 2650 | 1211 |
| 260 | 20240821 | 145900 | 3686321295 | 2645 | 2645 | 2655 | 2645 | 638 |
| 261 | 20240821 | 145800 | 3684633075 | 2650 | 2650 | 2650 | 2645 | 1232 |
| 262 | 20240821 | 145700 | 3681369215 | 2650 | 2650 | 2650 | 2650 | 1 |
| 263 | 20240821 | 145600 | 3681366565 | 2655 | 2655 | 2655 | 2655 | 89 |
| 264 | 20240821 | 145500 | 3681130270 | 2655 | 2645 | 2655 | 2645 | 313 |
| 265 | 20240821 | 145400 | 3680301440 | 2650 | 2650 | 2650 | 2645 | 602 |
| 266 | 20240821 | 145300 | 3678708895 | 2650 | 2650 | 2650 | 2650 | 51 |
| 267 | 20240821 | 145200 | 3678573745 | 2655 | 2650 | 2655 | 2650 | 236 |
| 268 | 20240821 | 145100 | 3677948335 | 2650 | 2650 | 2650 | 2650 | 631 |
| 269 | 20240821 | 145000 | 3676276185 | 2650 | 2650 | 2655 | 2650 | 220 |
| 270 | 20240821 | 144900 | 3675693175 | 2650 | 2650 | 2655 | 2650 | 291 |
| 271 | 20240821 | 144800 | 3674921995 | 2650 | 2645 | 2655 | 2645 | 171 |
| 272 | 20240821 | 144700 | 3674468630 | 2660 | 2640 | 2665 | 2640 | 2325 |
| 273 | 20240821 | 144600 | 3668308515 | 2640 | 2645 | 2645 | 2635 | 217 |
| 274 | 20240821 | 144500 | 3667735720 | 2635 | 2635 | 2635 | 2635 | 0 |
| 275 | 20240821 | 144400 | 3667735720 | 2635 | 2645 | 2645 | 2635 | 19 |
| 276 | 20240821 | 144300 | 3667685645 | 2635 | 2635 | 2635 | 2635 | 753 |
| 277 | 20240821 | 144200 | 3665701490 | 2635 | 2635 | 2635 | 2635 | 382 |
| 278 | 20240821 | 144100 | 3664694920 | 2645 | 2645 | 2650 | 2645 | 98 |
| 279 | 20240821 | 144000 | 3664435425 | 2650 | 2635 | 2650 | 2635 | 1596 |
| 280 | 20240821 | 143900 | 3660214680 | 2630 | 2640 | 2640 | 2630 | 4461 |
| 281 | 20240821 | 143800 | 3648459840 | 2640 | 2635 | 2640 | 2635 | 719 |
| 282 | 20240821 | 143700 | 3646561860 | 2645 | 2635 | 2645 | 2635 | 383 |
| 283 | 20240821 | 143600 | 3645552645 | 2635 | 2640 | 2645 | 2635 | 89 |
| 284 | 20240821 | 143500 | 3645317775 | 2645 | 2645 | 2645 | 2645 | 3 |
| 285 | 20240821 | 143400 | 3645309840 | 2640 | 2640 | 2640 | 2640 | 111 |
| 286 | 20240821 | 143300 | 3645016800 | 2650 | 2650 | 2650 | 2650 | 1 |
| 287 | 20240821 | 143200 | 3645014150 | 2635 | 2645 | 2645 | 2635 | 4182 |
| 288 | 20240821 | 143100 | 3633984475 | 2645 | 2645 | 2645 | 2635 | 875 |
| 289 | 20240821 | 143000 | 3631677580 | 2640 | 2645 | 2650 | 2640 | 182 |
| 290 | 20240821 | 142900 | 3631196435 | 2645 | 2645 | 2645 | 2645 | 2 |
| 291 | 20240821 | 142800 | 3631191145 | 2640 | 2635 | 2645 | 2635 | 2112 |
| 292 | 20240821 | 142700 | 3625615905 | 2635 | 2640 | 2640 | 2635 | 768 |
| 293 | 20240821 | 142600 | 3623591225 | 2640 | 2645 | 2645 | 2640 | 10 |
| 294 | 20240821 | 142500 | 3623564800 | 2650 | 2640 | 2650 | 2640 | 1520 |
| 295 | 20240821 | 142400 | 3619547060 | 2635 | 2640 | 2640 | 2635 | 459 |
| 296 | 20240821 | 142300 | 3618335345 | 2640 | 2640 | 2640 | 2640 | 500 |
| 297 | 20240821 | 142200 | 3617015345 | 2640 | 2645 | 2645 | 2635 | 128 |
| 298 | 20240821 | 142100 | 3616677560 | 2645 | 2640 | 2650 | 2630 | 1524 |
| 299 | 20240821 | 142000 | 3612656215 | 2630 | 2635 | 2635 | 2630 | 3079 |
| 300 | 20240821 | 141900 | 3604555570 | 2635 | 2640 | 2640 | 2635 | 3677 |
| 301 | 20240821 | 141800 | 3594850155 | 2640 | 2640 | 2640 | 2640 | 4342 |
| 302 | 20240821 | 141700 | 3583387275 | 2640 | 2645 | 2645 | 2640 | 258 |
| 303 | 20240821 | 141600 | 3582706055 | 2650 | 2650 | 2650 | 2650 | 1 |
| 304 | 20240821 | 141500 | 3582703405 | 2640 | 2640 | 2640 | 2640 | 300 |
| 305 | 20240821 | 141400 | 3581911405 | 2640 | 2645 | 2650 | 2640 | 215 |
| 306 | 20240821 | 141300 | 3581343770 | 2655 | 2645 | 2655 | 2640 | 2193 |
| 307 | 20240821 | 141200 | 3575543280 | 2650 | 2645 | 2650 | 2645 | 1988 |
| 308 | 20240821 | 141100 | 3570277085 | 2650 | 2650 | 2650 | 2645 | 17150 |
| 309 | 20240821 | 141000 | 3524896250 | 2650 | 2650 | 2650 | 2650 | 8700 |
| 310 | 20240821 | 140900 | 3501841250 | 2655 | 2655 | 2655 | 2655 | 1 |
| 311 | 20240821 | 140800 | 3501838595 | 2655 | 2655 | 2655 | 2655 | 608 |
| 312 | 20240821 | 140700 | 3500224355 | 2655 | 2655 | 2655 | 2655 | 1 |
| 313 | 20240821 | 140600 | 3500221700 | 2655 | 2655 | 2655 | 2655 | 94 |
| 314 | 20240821 | 140500 | 3499972130 | 2655 | 2655 | 2655 | 2655 | 5 |
| 315 | 20240821 | 140400 | 3499958855 | 2655 | 2655 | 2655 | 2655 | 141 |
| 316 | 20240821 | 140300 | 3499584500 | 2655 | 2655 | 2655 | 2655 | 793 |
| 317 | 20240821 | 140200 | 3497479085 | 2665 | 2665 | 2665 | 2665 | 1703 |
| 318 | 20240821 | 140100 | 3492940590 | 2665 | 2665 | 2665 | 2665 | 139 |
| 319 | 20240821 | 140000 | 3492570155 | 2665 | 2665 | 2665 | 2665 | 146 |
| 320 | 20240821 | 135900 | 3492181065 | 2665 | 2660 | 2665 | 2660 | 91 |
| 321 | 20240821 | 135800 | 3491938780 | 2665 | 2665 | 2665 | 2665 | 0 |
| 322 | 20240821 | 135700 | 3491938780 | 2665 | 2655 | 2665 | 2655 | 81 |
| 323 | 20240821 | 135600 | 3491723025 | 2650 | 2650 | 2650 | 2650 | 0 |
| 324 | 20240821 | 135500 | 3491723025 | 2650 | 2650 | 2650 | 2650 | 0 |
| 325 | 20240821 | 135400 | 3491723025 | 2650 | 2650 | 2665 | 2650 | 1274 |
| 326 | 20240821 | 135300 | 3488343845 | 2655 | 2655 | 2655 | 2655 | 120 |
| 327 | 20240821 | 135200 | 3488025245 | 2665 | 2665 | 2665 | 2665 | 52 |
| 328 | 20240821 | 135100 | 3487886665 | 2660 | 2660 | 2660 | 2660 | 109 |
| 329 | 20240821 | 135000 | 3487596725 | 2660 | 2655 | 2660 | 2655 | 53 |
| 330 | 20240821 | 134900 | 3487455750 | 2665 | 2665 | 2665 | 2665 | 0 |
| 331 | 20240821 | 134800 | 3487455750 | 2665 | 2665 | 2665 | 2665 | 150 |
| 332 | 20240821 | 134700 | 3487056000 | 2665 | 2665 | 2665 | 2665 | 100 |
| 333 | 20240821 | 134600 | 3486789500 | 2665 | 2650 | 2665 | 2650 | 11 |
| 334 | 20240821 | 134500 | 3486760335 | 2665 | 2665 | 2665 | 2665 | 20 |
| 335 | 20240821 | 134400 | 3486707035 | 2665 | 2665 | 2665 | 2660 | 3 |
| 336 | 20240821 | 134300 | 3486699045 | 2650 | 2665 | 2665 | 2650 | 1274 |
| 337 | 20240821 | 134200 | 3483322720 | 2660 | 2660 | 2660 | 2660 | 437 |
| 338 | 20240821 | 134100 | 3482160300 | 2650 | 2650 | 2650 | 2645 | 44 |
| 339 | 20240821 | 134000 | 3482043820 | 2655 | 2655 | 2655 | 2655 | 331 |
| 340 | 20240821 | 133900 | 3481165015 | 2655 | 2650 | 2655 | 2645 | 1354 |
| 341 | 20240821 | 133800 | 3477579705 | 2650 | 2655 | 2660 | 2650 | 950 |
| 342 | 20240821 | 133700 | 3475056515 | 2655 | 2655 | 2660 | 2655 | 2631 |
| 343 | 20240821 | 133600 | 3468071185 | 2655 | 2660 | 2660 | 2655 | 610 |
| 344 | 20240821 | 133500 | 3466451585 | 2665 | 2675 | 2675 | 2665 | 466 |
| 345 | 20240821 | 133400 | 3465209685 | 2665 | 2660 | 2665 | 2650 | 4485 |
| 346 | 20240821 | 133300 | 3453287640 | 2660 | 2660 | 2660 | 2660 | 1 |
| 347 | 20240821 | 133200 | 3453284980 | 2655 | 2655 | 2655 | 2655 | 0 |
| 348 | 20240821 | 133100 | 3453284980 | 2655 | 2655 | 2655 | 2640 | 4767 |
| 349 | 20240821 | 133000 | 3440692970 | 2655 | 2655 | 2655 | 2655 | 0 |
| 350 | 20240821 | 132900 | 3440692970 | 2655 | 2655 | 2655 | 2655 | 10 |
| 351 | 20240821 | 132800 | 3440666420 | 2650 | 2650 | 2650 | 2640 | 8050 |
| 352 | 20240821 | 132700 | 3419393870 | 2650 | 2650 | 2650 | 2650 | 20 |
| 353 | 20240821 | 132600 | 3419340870 | 2650 | 2645 | 2650 | 2640 | 949 |
| 354 | 20240821 | 132500 | 3416829970 | 2645 | 2645 | 2650 | 2640 | 1333 |
| 355 | 20240821 | 132400 | 3413307390 | 2635 | 2650 | 2650 | 2635 | 903 |
| 356 | 20240821 | 132300 | 3410926010 | 2650 | 2650 | 2655 | 2630 | 18511 |
| 357 | 20240821 | 132200 | 3362051880 | 2655 | 2655 | 2655 | 2650 | 5983 |
| 358 | 20240821 | 132100 | 3346172640 | 2660 | 2665 | 2665 | 2660 | 3913 |
| 359 | 20240821 | 132000 | 3335749740 | 2670 | 2670 | 2670 | 2670 | 2450 |
| 360 | 20240821 | 131900 | 3329208240 | 2670 | 2670 | 2670 | 2670 | 3498 |
| 361 | 20240821 | 131800 | 3319868580 | 2675 | 2675 | 2675 | 2675 | 1 |
| 362 | 20240821 | 131700 | 3319865905 | 2675 | 2675 | 2675 | 2670 | 1147 |
| 363 | 20240821 | 131600 | 3316803300 | 2675 | 2675 | 2675 | 2675 | 26 |
| 364 | 20240821 | 131500 | 3316733750 | 2670 | 2675 | 2675 | 2670 | 260 |
| 365 | 20240821 | 131400 | 3316039470 | 2675 | 2675 | 2680 | 2675 | 933 |
| 366 | 20240821 | 131300 | 3313543690 | 2675 | 2685 | 2685 | 2670 | 5773 |
| 367 | 20240821 | 131200 | 3298122885 | 2675 | 2675 | 2675 | 2675 | 310 |
| 368 | 20240821 | 131100 | 3297293635 | 2675 | 2675 | 2675 | 2675 | 0 |
| 369 | 20240821 | 131000 | 3297293635 | 2675 | 2675 | 2675 | 2675 | 2710 |
| 370 | 20240821 | 130900 | 3290044385 | 2675 | 2685 | 2685 | 2675 | 1748 |
| 371 | 20240821 | 130800 | 3285368475 | 2670 | 2695 | 2695 | 2670 | 5195 |
| 372 | 20240821 | 130700 | 3271422090 | 2690 | 2690 | 2690 | 2690 | 1414 |
| 373 | 20240821 | 130600 | 3267618430 | 2690 | 2690 | 2695 | 2685 | 6798 |
| 374 | 20240821 | 130500 | 3249334275 | 2685 | 2685 | 2685 | 2685 | 316 |
| 375 | 20240821 | 130400 | 3248485815 | 2685 | 2680 | 2685 | 2680 | 514 |
| 376 | 20240821 | 130300 | 3247106580 | 2680 | 2680 | 2680 | 2680 | 1755 |
| 377 | 20240821 | 130200 | 3242403180 | 2680 | 2680 | 2680 | 2680 | 1 |
| 378 | 20240821 | 130100 | 3242400500 | 2670 | 2675 | 2680 | 2670 | 4264 |
| 379 | 20240821 | 130000 | 3230993475 | 2665 | 2670 | 2670 | 2665 | 1025 |
| 380 | 20240821 | 125900 | 3228256825 | 2670 | 2670 | 2670 | 2670 | 473 |
| 381 | 20240821 | 125800 | 3226993915 | 2675 | 2670 | 2675 | 2670 | 125 |
| 382 | 20240821 | 125700 | 3226660145 | 2670 | 2675 | 2675 | 2670 | 9 |
| 383 | 20240821 | 125600 | 3226636100 | 2675 | 2665 | 2675 | 2665 | 450 |
| 384 | 20240821 | 125500 | 3225433080 | 2665 | 2665 | 2665 | 2665 | 25 |
| 385 | 20240821 | 125400 | 3225366455 | 2675 | 2675 | 2675 | 2675 | 41 |
| 386 | 20240821 | 125300 | 3225256780 | 2670 | 2665 | 2670 | 2665 | 295 |
| 387 | 20240821 | 125200 | 3224469330 | 2665 | 2675 | 2675 | 2665 | 101 |
| 388 | 20240821 | 125100 | 3224200155 | 2675 | 2675 | 2675 | 2675 | 0 |
| 389 | 20240821 | 125000 | 3224200155 | 2675 | 2665 | 2675 | 2665 | 85 |
| 390 | 20240821 | 124900 | 3223973580 | 2680 | 2675 | 2680 | 2665 | 385 |
| 391 | 20240821 | 124800 | 3222943245 | 2665 | 2675 | 2675 | 2665 | 12937 |
| 392 | 20240821 | 124700 | 3188396480 | 2675 | 2675 | 2675 | 2675 | 1736 |
| 393 | 20240821 | 124600 | 3183752680 | 2675 | 2680 | 2680 | 2675 | 748 |
| 394 | 20240821 | 124500 | 3181751400 | 2680 | 2680 | 2680 | 2675 | 1379 |
| 395 | 20240821 | 124400 | 3178060865 | 2675 | 2675 | 2675 | 2675 | 350 |
| 396 | 20240821 | 124300 | 3177124615 | 2675 | 2675 | 2675 | 2675 | 2370 |
| 397 | 20240821 | 124200 | 3170784865 | 2675 | 2675 | 2675 | 2675 | 741 |
| 398 | 20240821 | 124100 | 3168802690 | 2675 | 2685 | 2685 | 2675 | 1795 |
| 399 | 20240821 | 124000 | 3163995405 | 2690 | 2690 | 2690 | 2690 | 0 |
| 400 | 20240821 | 123900 | 3163995405 | 2690 | 2680 | 2690 | 2680 | 112 |
| 401 | 20240821 | 123800 | 3163695145 | 2680 | 2685 | 2685 | 2680 | 1913 |
| 402 | 20240821 | 123700 | 3158563475 | 2690 | 2680 | 2690 | 2680 | 3847 |
| 403 | 20240821 | 123600 | 3148231920 | 2685 | 2685 | 2685 | 2685 | 681 |
| 404 | 20240821 | 123500 | 3146403435 | 2690 | 2690 | 2690 | 2680 | 699 |
| 405 | 20240821 | 123400 | 3144529915 | 2680 | 2685 | 2690 | 2680 | 1636 |
| 406 | 20240821 | 123300 | 3140143470 | 2690 | 2685 | 2690 | 2685 | 170 |
| 407 | 20240821 | 123200 | 3139686920 | 2695 | 2690 | 2695 | 2690 | 110 |
| 408 | 20240821 | 123100 | 3139390995 | 2695 | 2690 | 2695 | 2690 | 2571 |
| 409 | 20240821 | 123000 | 3132471110 | 2690 | 2690 | 2690 | 2680 | 3122 |
| 410 | 20240821 | 122900 | 3124074230 | 2690 | 2685 | 2690 | 2680 | 261 |
| 411 | 20240821 | 122800 | 3123374315 | 2690 | 2685 | 2690 | 2675 | 800 |
| 412 | 20240821 | 122700 | 3121232690 | 2690 | 2680 | 2690 | 2675 | 9777 |
| 413 | 20240821 | 122600 | 3095049005 | 2685 | 2680 | 2685 | 2680 | 798 |
| 414 | 20240821 | 122500 | 3092908775 | 2685 | 2680 | 2690 | 2680 | 214 |
| 415 | 20240821 | 122400 | 3092335145 | 2690 | 2690 | 2690 | 2680 | 1741 |
| 416 | 20240821 | 122300 | 3087661425 | 2690 | 2685 | 2690 | 2675 | 1093 |
| 417 | 20240821 | 122200 | 3084731340 | 2675 | 2685 | 2685 | 2675 | 315 |
| 418 | 20240821 | 122100 | 3083887825 | 2690 | 2685 | 2690 | 2675 | 899 |
| 419 | 20240821 | 122000 | 3081475985 | 2675 | 2680 | 2690 | 2675 | 2175 |
| 420 | 20240821 | 121900 | 3075648520 | 2690 | 2675 | 2690 | 2675 | 1515 |
| 421 | 20240821 | 121800 | 3071595650 | 2675 | 2680 | 2680 | 2675 | 5234 |
| 422 | 20240821 | 121700 | 3057570550 | 2680 | 2685 | 2690 | 2680 | 567 |
| 423 | 20240821 | 121600 | 3056048175 | 2685 | 2690 | 2690 | 2685 | 1153 |
| 424 | 20240821 | 121500 | 3052947870 | 2695 | 2685 | 2695 | 2685 | 5982 |
| 425 | 20240821 | 121400 | 3036884880 | 2685 | 2690 | 2700 | 2685 | 601 |
| 426 | 20240821 | 121300 | 3035268290 | 2695 | 2700 | 2700 | 2695 | 730 |
| 427 | 20240821 | 121200 | 3033300890 | 2695 | 2705 | 2705 | 2695 | 240 |
| 428 | 20240821 | 121100 | 3032653315 | 2705 | 2700 | 2705 | 2695 | 1693 |
| 429 | 20240821 | 121000 | 3028080225 | 2700 | 2680 | 2700 | 2680 | 4970 |
| 430 | 20240821 | 120900 | 3014701485 | 2675 | 2690 | 2695 | 2675 | 12060 |
| 431 | 20240821 | 120800 | 2982363480 | 2685 | 2685 | 2690 | 2685 | 1760 |
| 432 | 20240821 | 120700 | 2977635200 | 2685 | 2675 | 2690 | 2675 | 3838 |
| 433 | 20240821 | 120600 | 2967338130 | 2675 | 2685 | 2685 | 2675 | 1309 |
| 434 | 20240821 | 120500 | 2963831560 | 2680 | 2680 | 2685 | 2675 | 835 |
| 435 | 20240821 | 120400 | 2961594675 | 2675 | 2675 | 2675 | 2675 | 376 |
| 436 | 20240821 | 120300 | 2960588875 | 2680 | 2680 | 2685 | 2680 | 469 |
| 437 | 20240821 | 120200 | 2959331885 | 2680 | 2680 | 2680 | 2670 | 2023 |
| 438 | 20240821 | 120100 | 2953914105 | 2680 | 2680 | 2685 | 2680 | 161 |
| 439 | 20240821 | 120000 | 2953482575 | 2690 | 2680 | 2690 | 2680 | 1219 |
| 440 | 20240821 | 115900 | 2950211510 | 2685 | 2675 | 2685 | 2670 | 541 |
| 441 | 20240821 | 115800 | 2948766775 | 2680 | 2680 | 2680 | 2665 | 1422 |
| 442 | 20240821 | 115700 | 2944965170 | 2680 | 2675 | 2680 | 2675 | 180 |
| 443 | 20240821 | 115600 | 2944483190 | 2675 | 2680 | 2680 | 2665 | 1067 |
| 444 | 20240821 | 115500 | 2941635365 | 2680 | 2680 | 2680 | 2680 | 19 |
| 445 | 20240821 | 115400 | 2941584445 | 2680 | 2680 | 2680 | 2665 | 369 |
| 446 | 20240821 | 115300 | 2940597365 | 2680 | 2665 | 2680 | 2665 | 813 |
| 447 | 20240821 | 115200 | 2938427750 | 2665 | 2655 | 2665 | 2655 | 2204 |
| 448 | 20240821 | 115100 | 2932576030 | 2660 | 2665 | 2665 | 2655 | 5141 |
| 449 | 20240821 | 115000 | 2918922255 | 2660 | 2660 | 2670 | 2655 | 5134 |
| 450 | 20240821 | 114900 | 2905265675 | 2675 | 2665 | 2675 | 2655 | 6262 |
| 451 | 20240821 | 114800 | 2888622700 | 2660 | 2665 | 2665 | 2660 | 387 |
| 452 | 20240821 | 114700 | 2887591470 | 2660 | 2675 | 2685 | 2660 | 12628 |
| 453 | 20240821 | 114600 | 2853901770 | 2670 | 2680 | 2685 | 2670 | 2394 |
| 454 | 20240821 | 114500 | 2847489875 | 2680 | 2685 | 2685 | 2680 | 188 |
| 455 | 20240821 | 114400 | 2846985455 | 2685 | 2690 | 2690 | 2685 | 391 |
| 456 | 20240821 | 114300 | 2845933765 | 2690 | 2690 | 2690 | 2680 | 588 |
| 457 | 20240821 | 114200 | 2844353480 | 2690 | 2685 | 2690 | 2685 | 2294 |
| 458 | 20240821 | 114100 | 2838193990 | 2685 | 2680 | 2685 | 2680 | 31 |
| 459 | 20240821 | 114000 | 2838110760 | 2685 | 2685 | 2695 | 2660 | 7692 |
| 460 | 20240821 | 113900 | 2817531440 | 2685 | 2685 | 2690 | 2680 | 3662 |
| 461 | 20240821 | 113800 | 2807703390 | 2680 | 2685 | 2685 | 2680 | 1004 |
| 462 | 20240821 | 113700 | 2805012630 | 2685 | 2680 | 2685 | 2680 | 1672 |
| 463 | 20240821 | 113600 | 2800526200 | 2675 | 2685 | 2705 | 2670 | 8683 |
| 464 | 20240821 | 113500 | 2777274025 | 2675 | 2665 | 2690 | 2665 | 4634 |
| 465 | 20240821 | 113400 | 2764856865 | 2665 | 2685 | 2690 | 2665 | 5039 |
| 466 | 20240821 | 113300 | 2751398440 | 2685 | 2680 | 2695 | 2660 | 15447 |
| 467 | 20240821 | 113200 | 2710160775 | 2680 | 2685 | 2690 | 2675 | 5169 |
| 468 | 20240821 | 113100 | 2696303310 | 2685 | 2700 | 2700 | 2680 | 10199 |
| 469 | 20240821 | 113000 | 2668869310 | 2700 | 2700 | 2715 | 2700 | 2487 |
| 470 | 20240821 | 112900 | 2662138025 | 2700 | 2710 | 2720 | 2695 | 4672 |
| 471 | 20240821 | 112800 | 2649501635 | 2715 | 2735 | 2735 | 2715 | 4219 |
| 472 | 20240821 | 112700 | 2638007220 | 2735 | 2710 | 2735 | 2700 | 17598 |
| 473 | 20240821 | 112600 | 2590166085 | 2710 | 2705 | 2710 | 2705 | 1694 |
| 474 | 20240821 | 112500 | 2585578875 | 2705 | 2715 | 2720 | 2700 | 3507 |
| 475 | 20240821 | 112400 | 2576060900 | 2715 | 2690 | 2730 | 2680 | 16683 |
| 476 | 20240821 | 112300 | 2530994165 | 2690 | 2695 | 2710 | 2685 | 23262 |
| 477 | 20240821 | 112200 | 2468408785 | 2700 | 2725 | 2725 | 2700 | 24578 |
| 478 | 20240821 | 112100 | 2401857475 | 2720 | 2725 | 2760 | 2720 | 33686 |
| 479 | 20240821 | 112000 | 2309459365 | 2725 | 2710 | 2735 | 2710 | 11200 |
| 480 | 20240821 | 111900 | 2278921945 | 2710 | 2735 | 2735 | 2710 | 22613 |
| 481 | 20240821 | 111800 | 2217433105 | 2735 | 2730 | 2740 | 2725 | 10714 |
| 482 | 20240821 | 111700 | 2188176860 | 2730 | 2730 | 2755 | 2725 | 21634 |
| 483 | 20240821 | 111600 | 2128905975 | 2735 | 2745 | 2770 | 2720 | 41416 |
| 484 | 20240821 | 111500 | 2015320590 | 2765 | 2780 | 2795 | 2725 | 101906 |
| 485 | 20240821 | 111400 | 1734103905 | 2790 | 2700 | 2815 | 2690 | 274877 |
| 486 | 20240821 | 111300 | 974271285 | 2700 | 2680 | 2700 | 2670 | 31011 |
| 487 | 20240821 | 111200 | 890806215 | 2665 | 2660 | 2685 | 2660 | 14844 |
| 488 | 20240821 | 111100 | 851094875 | 2665 | 2665 | 2665 | 2665 | 1504 |
| 489 | 20240821 | 111000 | 847086715 | 2670 | 2665 | 2670 | 2655 | 1740 |
| 490 | 20240821 | 110900 | 842447325 | 2655 | 2665 | 2665 | 2650 | 225 |
| 491 | 20240821 | 110800 | 841847995 | 2660 | 2660 | 2660 | 2655 | 1345 |
| 492 | 20240821 | 110700 | 838273280 | 2660 | 2665 | 2665 | 2660 | 614 |
| 493 | 20240821 | 110600 | 836640035 | 2665 | 2650 | 2665 | 2650 | 5197 |
| 494 | 20240821 | 110500 | 822837335 | 2645 | 2650 | 2650 | 2645 | 1391 |
| 495 | 20240821 | 110400 | 819153645 | 2645 | 2640 | 2645 | 2640 | 2396 |
| 496 | 20240821 | 110300 | 812818630 | 2640 | 2640 | 2640 | 2640 | 1764 |
| 497 | 20240821 | 110200 | 808161670 | 2635 | 2635 | 2635 | 2635 | 26 |
| 498 | 20240821 | 110100 | 808093160 | 2635 | 2635 | 2635 | 2635 | 388 |
| 499 | 20240821 | 110000 | 807070780 | 2640 | 2630 | 2640 | 2630 | 51 |
| 500 | 20240821 | 105900 | 806936440 | 2635 | 2635 | 2635 | 2635 | 684 |
| 501 | 20240821 | 105800 | 805134100 | 2645 | 2640 | 2650 | 2635 | 17 |
| 502 | 20240821 | 105700 | 805089165 | 2640 | 2645 | 2645 | 2640 | 306 |
| 503 | 20240821 | 105600 | 804280805 | 2645 | 2645 | 2645 | 2645 | 0 |
| 504 | 20240821 | 105500 | 804280805 | 2645 | 2640 | 2645 | 2640 | 93 |
| 505 | 20240821 | 105400 | 804034825 | 2640 | 2645 | 2645 | 2640 | 370 |
| 506 | 20240821 | 105300 | 803057225 | 2640 | 2640 | 2640 | 2640 | 16 |
| 507 | 20240821 | 105200 | 803014985 | 2635 | 2635 | 2635 | 2635 | 1479 |
| 508 | 20240821 | 105100 | 799117820 | 2635 | 2640 | 2650 | 2635 | 3355 |
| 509 | 20240821 | 105000 | 790251945 | 2640 | 2640 | 2640 | 2635 | 1191 |
| 510 | 20240821 | 104900 | 787110175 | 2655 | 2655 | 2655 | 2655 | 373 |
| 511 | 20240821 | 104800 | 786119860 | 2660 | 2650 | 2660 | 2635 | 509 |
| 512 | 20240821 | 104700 | 784773795 | 2655 | 2650 | 2655 | 2650 | 1280 |
| 513 | 20240821 | 104600 | 781381615 | 2650 | 2660 | 2660 | 2650 | 1919 |
| 514 | 20240821 | 104500 | 776285615 | 2660 | 2665 | 2665 | 2660 | 3307 |
| 515 | 20240821 | 104400 | 767485380 | 2665 | 2670 | 2670 | 2665 | 159 |
| 516 | 20240821 | 104300 | 767061145 | 2670 | 2675 | 2675 | 2665 | 439 |
| 517 | 20240821 | 104200 | 765889215 | 2675 | 2660 | 2680 | 2660 | 3940 |
| 518 | 20240821 | 104100 | 755379505 | 2655 | 2665 | 2665 | 2655 | 5019 |
| 519 | 20240821 | 104000 | 742030175 | 2660 | 2670 | 2670 | 2660 | 5293 |
| 520 | 20240821 | 103900 | 727911480 | 2670 | 2675 | 2675 | 2670 | 579 |
| 521 | 20240821 | 103800 | 726364340 | 2675 | 2675 | 2675 | 2675 | 3177 |
| 522 | 20240821 | 103700 | 717865865 | 2665 | 2675 | 2675 | 2665 | 5046 |
| 523 | 20240821 | 103600 | 704391340 | 2675 | 2680 | 2685 | 2665 | 5718 |
| 524 | 20240821 | 103500 | 689069390 | 2680 | 2665 | 2680 | 2660 | 4350 |
| 525 | 20240821 | 103400 | 677477225 | 2665 | 2670 | 2680 | 2665 | 2861 |
| 526 | 20240821 | 103300 | 669844120 | 2675 | 2660 | 2675 | 2660 | 17250 |
| 527 | 20240821 | 103200 | 623793395 | 2660 | 2655 | 2660 | 2645 | 7061 |
| 528 | 20240821 | 103100 | 605030775 | 2650 | 2645 | 2650 | 2645 | 715 |
| 529 | 20240821 | 103000 | 603137705 | 2640 | 2640 | 2640 | 2640 | 1463 |
| 530 | 20240821 | 102900 | 599275385 | 2640 | 2655 | 2665 | 2640 | 9125 |
| 531 | 20240821 | 102800 | 575092450 | 2665 | 2655 | 2665 | 2655 | 2092 |
| 532 | 20240821 | 102700 | 569523325 | 2660 | 2650 | 2660 | 2650 | 20267 |
| 533 | 20240821 | 102600 | 515757190 | 2650 | 2640 | 2650 | 2640 | 6714 |
| 534 | 20240821 | 102500 | 498000945 | 2640 | 2640 | 2645 | 2635 | 6009 |
| 535 | 20240821 | 102400 | 482152035 | 2640 | 2635 | 2640 | 2635 | 2609 |
| 536 | 20240821 | 102300 | 475270780 | 2620 | 2625 | 2635 | 2620 | 2903 |
| 537 | 20240821 | 102200 | 467634845 | 2615 | 2625 | 2625 | 2615 | 293 |
| 538 | 20240821 | 102100 | 466867425 | 2620 | 2630 | 2630 | 2620 | 1295 |
| 539 | 20240821 | 102000 | 463471975 | 2630 | 2620 | 2630 | 2620 | 579 |
| 540 | 20240821 | 101900 | 461951285 | 2630 | 2615 | 2630 | 2615 | 1270 |
| 541 | 20240821 | 101800 | 458626625 | 2600 | 2600 | 2600 | 2600 | 200 |
| 542 | 20240821 | 101700 | 458106625 | 2600 | 2600 | 2600 | 2600 | 177 |
| 543 | 20240821 | 101600 | 457646425 | 2600 | 2600 | 2600 | 2600 | 186 |
| 544 | 20240821 | 101500 | 457162825 | 2600 | 2605 | 2605 | 2600 | 722 |
| 545 | 20240821 | 101400 | 455283050 | 2605 | 2610 | 2610 | 2605 | 3812 |
| 546 | 20240821 | 101300 | 445347040 | 2620 | 2620 | 2620 | 2620 | 350 |
| 547 | 20240821 | 101200 | 444430040 | 2620 | 2625 | 2630 | 2620 | 1379 |
| 548 | 20240821 | 101100 | 440817000 | 2625 | 2625 | 2625 | 2620 | 1974 |
| 549 | 20240821 | 101000 | 435636480 | 2625 | 2620 | 2630 | 2620 | 3510 |
| 550 | 20240821 | 100900 | 426422765 | 2620 | 2615 | 2625 | 2605 | 7607 |
| 551 | 20240821 | 100800 | 406503250 | 2600 | 2610 | 2615 | 2600 | 1255 |
| 552 | 20240821 | 100700 | 403226180 | 2595 | 2590 | 2610 | 2590 | 307 |
| 553 | 20240821 | 100600 | 402430250 | 2610 | 2610 | 2610 | 2610 | 1 |
| 554 | 20240821 | 100500 | 402427640 | 2615 | 2605 | 2615 | 2605 | 832 |
| 555 | 20240821 | 100400 | 400252780 | 2615 | 2595 | 2615 | 2595 | 422 |
| 556 | 20240821 | 100300 | 399150520 | 2595 | 2595 | 2595 | 2595 | 6 |
| 557 | 20240821 | 100200 | 399134950 | 2595 | 2595 | 2595 | 2595 | 1 |
| 558 | 20240821 | 100100 | 399132355 | 2595 | 2595 | 2595 | 2595 | 0 |
| 559 | 20240821 | 100000 | 399132355 | 2595 | 2595 | 2595 | 2595 | 0 |
| 560 | 20240821 | 095900 | 399132355 | 2595 | 2595 | 2595 | 2595 | 1077 |
| 561 | 20240821 | 095800 | 396337540 | 2595 | 2595 | 2595 | 2595 | 15 |
| 562 | 20240821 | 095700 | 396298615 | 2595 | 2595 | 2595 | 2595 | 0 |
| 563 | 20240821 | 095600 | 396298615 | 2595 | 2605 | 2605 | 2595 | 1142 |
| 564 | 20240821 | 095500 | 393329295 | 2605 | 2615 | 2615 | 2605 | 2036 |
| 565 | 20240821 | 095400 | 388013770 | 2615 | 2600 | 2615 | 2600 | 7484 |
| 566 | 20240821 | 095300 | 368497425 | 2600 | 2585 | 2600 | 2585 | 2036 |
| 567 | 20240821 | 095200 | 363216865 | 2575 | 2580 | 2580 | 2575 | 3143 |
| 568 | 20240821 | 095100 | 355110130 | 2580 | 2590 | 2590 | 2580 | 2271 |
| 569 | 20240821 | 095000 | 349239480 | 2590 | 2600 | 2600 | 2590 | 2724 |
| 570 | 20240821 | 094900 | 342160690 | 2605 | 2605 | 2605 | 2605 | 0 |
| 571 | 20240821 | 094800 | 342160690 | 2605 | 2600 | 2605 | 2600 | 1503 |
| 572 | 20240821 | 094700 | 338247875 | 2605 | 2605 | 2605 | 2605 | 954 |
| 573 | 20240821 | 094600 | 335762705 | 2605 | 2610 | 2610 | 2605 | 1002 |
| 574 | 20240821 | 094500 | 333152490 | 2605 | 2605 | 2610 | 2600 | 2415 |
| 575 | 20240821 | 094400 | 326861785 | 2615 | 2605 | 2615 | 2605 | 1495 |
| 576 | 20240821 | 094300 | 322967270 | 2605 | 2615 | 2615 | 2605 | 3620 |
| 577 | 20240821 | 094200 | 313529055 | 2610 | 2610 | 2615 | 2605 | 2120 |
| 578 | 20240821 | 094100 | 307995875 | 2610 | 2610 | 2620 | 2605 | 745 |
| 579 | 20240821 | 094000 | 306049640 | 2610 | 2615 | 2620 | 2610 | 1393 |
| 580 | 20240821 | 093900 | 302408260 | 2615 | 2610 | 2620 | 2605 | 6619 |
| 581 | 20240821 | 093800 | 285118875 | 2610 | 2610 | 2610 | 2605 | 749 |
| 582 | 20240821 | 093700 | 283165635 | 2600 | 2610 | 2615 | 2590 | 5848 |
| 583 | 20240821 | 093600 | 267935700 | 2610 | 2610 | 2615 | 2605 | 2005 |
| 584 | 20240821 | 093500 | 262701305 | 2605 | 2605 | 2610 | 2600 | 11098 |
| 585 | 20240821 | 093400 | 233768680 | 2605 | 2600 | 2605 | 2600 | 5936 |
| 586 | 20240821 | 093300 | 218309475 | 2600 | 2600 | 2605 | 2580 | 3843 |
| 587 | 20240821 | 093200 | 208347600 | 2605 | 2590 | 2605 | 2590 | 3756 |
| 588 | 20240821 | 093100 | 198591910 | 2595 | 2595 | 2595 | 2590 | 576 |
| 589 | 20240821 | 093000 | 197097740 | 2595 | 2590 | 2595 | 2590 | 712 |
| 590 | 20240821 | 092900 | 195250120 | 2600 | 2585 | 2600 | 2580 | 3302 |
| 591 | 20240821 | 092800 | 186677790 | 2590 | 2585 | 2590 | 2575 | 2609 |
| 592 | 20240821 | 092700 | 179928520 | 2580 | 2570 | 2580 | 2570 | 806 |
| 593 | 20240821 | 092600 | 177849050 | 2570 | 2590 | 2590 | 2570 | 2101 |
| 594 | 20240821 | 092500 | 172433945 | 2590 | 2575 | 2590 | 2575 | 1221 |
| 595 | 20240821 | 092400 | 169280995 | 2580 | 2580 | 2580 | 2580 | 3 |
| 596 | 20240821 | 092300 | 169273255 | 2580 | 2580 | 2580 | 2570 | 331 |
| 597 | 20240821 | 092200 | 168419335 | 2565 | 2565 | 2565 | 2565 | 0 |
| 598 | 20240821 | 092100 | 168419335 | 2565 | 2565 | 2565 | 2565 | 0 |
| 599 | 20240821 | 092000 | 168419335 | 2565 | 2565 | 2565 | 2565 | 0 |
| 600 | 20240821 | 091900 | 168419335 | 2565 | 2585 | 2585 | 2565 | 2927 |
| 601 | 20240821 | 091800 | 160901580 | 2585 | 2575 | 2585 | 2570 | 520 |
| 602 | 20240821 | 091700 | 159558250 | 2570 | 2570 | 2570 | 2570 | 0 |
| 603 | 20240821 | 091600 | 159558250 | 2570 | 2560 | 2580 | 2555 | 5715 |
| 604 | 20240821 | 091500 | 144859015 | 2550 | 2550 | 2555 | 2550 | 1249 |
| 605 | 20240821 | 091400 | 141673565 | 2555 | 2555 | 2555 | 2550 | 2194 |
| 606 | 20240821 | 091300 | 136076865 | 2560 | 2550 | 2560 | 2550 | 2481 |
| 607 | 20240821 | 091200 | 129750115 | 2550 | 2555 | 2555 | 2550 | 6547 |
| 608 | 20240821 | 091100 | 113024515 | 2560 | 2565 | 2565 | 2560 | 6992 |
| 609 | 20240821 | 091000 | 95116455 | 2565 | 2565 | 2565 | 2565 | 600 |
| 610 | 20240821 | 090900 | 93577455 | 2565 | 2565 | 2570 | 2565 | 924 |
| 611 | 20240821 | 090800 | 91207390 | 2570 | 2575 | 2575 | 2570 | 1329 |
| 612 | 20240821 | 090700 | 87786860 | 2575 | 2565 | 2575 | 2565 | 1483 |
| 613 | 20240821 | 090600 | 83974450 | 2565 | 2570 | 2570 | 2565 | 211 |
| 614 | 20240821 | 090500 | 83432910 | 2570 | 2570 | 2570 | 2570 | 0 |
| 615 | 20240821 | 090400 | 83432910 | 2570 | 2560 | 2570 | 2560 | 1510 |
| 616 | 20240821 | 090300 | 79554415 | 2560 | 2560 | 2565 | 2560 | 4111 |
| 617 | 20240821 | 090200 | 69028170 | 2565 | 2585 | 2585 | 2560 | 4885 |
| 618 | 20240821 | 090100 | 56479600 | 2580 | 2585 | 2590 | 2580 | 6692 |
| 619 | 20240821 | 090000 | 39166390 | 2585 | 2570 | 2590 | 2565 | 11145 |