31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 192100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 23642 |
| 3 | 20240822 | 192000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20240822 | 191900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20240822 | 191800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20240822 | 191700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20240822 | 191600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20240822 | 191500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20240822 | 191400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20240822 | 191300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20240822 | 191200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20240822 | 191100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20240822 | 191000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20240822 | 190900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20240822 | 190800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20240822 | 190700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20240822 | 190600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20240822 | 190500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20240822 | 190400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20240822 | 190300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20240822 | 190200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20240822 | 190100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20240822 | 190000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20240822 | 185900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20240822 | 185800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20240822 | 185700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20240822 | 185600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20240822 | 185500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20240822 | 185400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20240822 | 185300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20240822 | 185200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20240822 | 185100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 23642 |
| 33 | 20240822 | 185000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20240822 | 184900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20240822 | 184800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20240822 | 184700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20240822 | 184600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20240822 | 184500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20240822 | 184400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20240822 | 184300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20240822 | 184200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20240822 | 184100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20240822 | 184000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20240822 | 183900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20240822 | 183800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20240822 | 183700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20240822 | 183600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20240822 | 183500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20240822 | 183400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20240822 | 183300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20240822 | 183200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20240822 | 183100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20240822 | 183000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20240822 | 182900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20240822 | 182800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20240822 | 182700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20240822 | 182600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20240822 | 182500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20240822 | 182400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20240822 | 182300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20240822 | 182200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20240822 | 182100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 23642 |
| 63 | 20240822 | 182000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20240822 | 181900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20240822 | 181800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20240822 | 181700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20240822 | 181600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20240822 | 181500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20240822 | 181400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20240822 | 181300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20240822 | 181200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20240822 | 181100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20240822 | 181000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20240822 | 180900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20240822 | 180800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20240822 | 180700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20240822 | 180600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20240822 | 180500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20240822 | 180400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20240822 | 180300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20240822 | 180200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20240822 | 180100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20240822 | 180000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20240822 | 175900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20240822 | 175800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20240822 | 175700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20240822 | 175600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20240822 | 175500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20240822 | 175400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20240822 | 175300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20240822 | 175200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20240822 | 175100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 23642 |
| 93 | 20240822 | 175000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20240822 | 174900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20240822 | 174800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20240822 | 174700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20240822 | 174600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20240822 | 174500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20240822 | 174400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20240822 | 174300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20240822 | 174200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20240822 | 174100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20240822 | 174000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20240822 | 173900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20240822 | 173800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20240822 | 173700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20240822 | 173600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20240822 | 173500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20240822 | 173400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20240822 | 173300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20240822 | 173200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20240822 | 173100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20240822 | 173000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20240822 | 172900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20240822 | 172800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20240822 | 172700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20240822 | 172600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20240822 | 172500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20240822 | 172400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20240822 | 172300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20240822 | 172200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20240822 | 172100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 23642 |
| 123 | 20240822 | 172000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20240822 | 171900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20240822 | 171800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20240822 | 171700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20240822 | 171600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20240822 | 171500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20240822 | 171400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20240822 | 171300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20240822 | 171200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20240822 | 171100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20240822 | 171000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20240822 | 170900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20240822 | 170800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20240822 | 170700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20240822 | 170600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20240822 | 170500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20240822 | 170400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20240822 | 170300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20240822 | 170200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20240822 | 170100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20240822 | 170000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20240822 | 165900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20240822 | 165800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20240822 | 165700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20240822 | 165600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20240822 | 165500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20240822 | 165400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20240822 | 165300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20240822 | 165200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20240822 | 165100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 23642 |
| 153 | 20240822 | 165000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20240822 | 164900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20240822 | 164800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20240822 | 164700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20240822 | 164600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20240822 | 164500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20240822 | 164400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20240822 | 164300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20240822 | 164200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20240822 | 164100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20240822 | 164000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20240822 | 163900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20240822 | 163800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20240822 | 163700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20240822 | 163600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20240822 | 163500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20240822 | 163400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20240822 | 163300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20240822 | 163200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20240822 | 163100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20240822 | 163000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20240822 | 162900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20240822 | 162800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20240822 | 162700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20240822 | 162600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20240822 | 162500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20240822 | 162400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20240822 | 162300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20240822 | 162200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20240822 | 162100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 23642 |
| 183 | 20240822 | 162000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20240822 | 161900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20240822 | 161800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20240822 | 161700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20240822 | 161600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20240822 | 161500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20240822 | 161400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20240822 | 161300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20240822 | 161200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20240822 | 161100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20240822 | 161000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20240822 | 160900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20240822 | 160800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20240822 | 160700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20240822 | 160600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20240822 | 160500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20240822 | 160400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20240822 | 160300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20240822 | 160200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20240822 | 160100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20240822 | 160000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20240822 | 155900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20240822 | 155800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20240822 | 155700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20240822 | 155600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20240822 | 155500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20240822 | 155400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20240822 | 155300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20240822 | 155200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20240822 | 155100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 23642 |
| 213 | 20240822 | 155000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20240822 | 154900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20240822 | 154800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20240822 | 154700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20240822 | 154600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20240822 | 154500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20240822 | 154400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20240822 | 154300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20240822 | 154200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20240822 | 154100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20240822 | 154000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20240822 | 153900 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20240822 | 153800 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20240822 | 153700 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20240822 | 153600 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20240822 | 153500 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20240822 | 153400 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20240822 | 153300 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20240822 | 153200 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20240822 | 153100 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20240822 | 153000 | 5197687015 | 3540 | 3540 | 3540 | 3540 | 23642 |
| 234 | 20240822 | 152900 | 5113994335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 235 | 20240822 | 152800 | 5113994335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 236 | 20240822 | 152700 | 5113994335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 237 | 20240822 | 152600 | 5113994335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 238 | 20240822 | 152500 | 5113994335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 239 | 20240822 | 152400 | 5113994335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 240 | 20240822 | 152300 | 5113994335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 241 | 20240822 | 152200 | 5113994335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 242 | 20240822 | 152100 | 5113994335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 243 | 20240822 | 152000 | 5113994335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 244 | 20240822 | 151900 | 5113994335 | 3550 | 3545 | 3555 | 3540 | 6406 |
| 245 | 20240822 | 151800 | 5091260180 | 3540 | 3540 | 3545 | 3535 | 1865 |
| 246 | 20240822 | 151700 | 5084657890 | 3545 | 3540 | 3555 | 3540 | 7055 |
| 247 | 20240822 | 151600 | 5059653390 | 3535 | 3540 | 3570 | 3525 | 4588 |
| 248 | 20240822 | 151500 | 5043324060 | 3540 | 3540 | 3570 | 3540 | 15943 |
| 249 | 20240822 | 151400 | 4986650675 | 3535 | 3520 | 3535 | 3520 | 4536 |
| 250 | 20240822 | 151300 | 4970647575 | 3525 | 3520 | 3525 | 3505 | 1151 |
| 251 | 20240822 | 151200 | 4966606175 | 3520 | 3510 | 3520 | 3505 | 1454 |
| 252 | 20240822 | 151100 | 4961504630 | 3510 | 3520 | 3520 | 3505 | 862 |
| 253 | 20240822 | 151000 | 4958481910 | 3505 | 3515 | 3525 | 3505 | 1847 |
| 254 | 20240822 | 150900 | 4951989775 | 3510 | 3530 | 3530 | 3510 | 2962 |
| 255 | 20240822 | 150800 | 4941564540 | 3530 | 3530 | 3530 | 3525 | 1593 |
| 256 | 20240822 | 150700 | 4935948405 | 3530 | 3530 | 3530 | 3530 | 407 |
| 257 | 20240822 | 150600 | 4934511695 | 3530 | 3520 | 3530 | 3520 | 2347 |
| 258 | 20240822 | 150500 | 4926234860 | 3520 | 3525 | 3525 | 3515 | 534 |
| 259 | 20240822 | 150400 | 4924354130 | 3520 | 3520 | 3525 | 3520 | 299 |
| 260 | 20240822 | 150300 | 4923301635 | 3520 | 3510 | 3520 | 3510 | 1314 |
| 261 | 20240822 | 150200 | 4918681235 | 3510 | 3505 | 3510 | 3505 | 969 |
| 262 | 20240822 | 150100 | 4915283295 | 3505 | 3505 | 3505 | 3500 | 263 |
| 263 | 20240822 | 150000 | 4914361500 | 3515 | 3505 | 3515 | 3500 | 5526 |
| 264 | 20240822 | 145900 | 4894989730 | 3505 | 3510 | 3510 | 3505 | 4798 |
| 265 | 20240822 | 145800 | 4878155565 | 3510 | 3515 | 3515 | 3505 | 4603 |
| 266 | 20240822 | 145700 | 4862004635 | 3510 | 3510 | 3525 | 3510 | 1675 |
| 267 | 20240822 | 145600 | 4856123450 | 3525 | 3510 | 3525 | 3510 | 288 |
| 268 | 20240822 | 145500 | 4855109675 | 3525 | 3510 | 3525 | 3510 | 2737 |
| 269 | 20240822 | 145400 | 4845479080 | 3510 | 3510 | 3525 | 3510 | 1029 |
| 270 | 20240822 | 145300 | 4841867275 | 3505 | 3525 | 3525 | 3505 | 2077 |
| 271 | 20240822 | 145200 | 4834563295 | 3525 | 3525 | 3525 | 3525 | 500 |
| 272 | 20240822 | 145100 | 4832800795 | 3530 | 3530 | 3530 | 3525 | 852 |
| 273 | 20240822 | 145000 | 4829793705 | 3530 | 3515 | 3530 | 3515 | 551 |
| 274 | 20240822 | 144900 | 4827851965 | 3515 | 3520 | 3525 | 3515 | 1507 |
| 275 | 20240822 | 144800 | 4822547475 | 3540 | 3525 | 3540 | 3520 | 478 |
| 276 | 20240822 | 144700 | 4820863350 | 3525 | 3535 | 3545 | 3525 | 1849 |
| 277 | 20240822 | 144600 | 4814332845 | 3530 | 3525 | 3540 | 3525 | 475 |
| 278 | 20240822 | 144500 | 4812658435 | 3525 | 3525 | 3525 | 3525 | 860 |
| 279 | 20240822 | 144400 | 4809626935 | 3525 | 3540 | 3540 | 3520 | 677 |
| 280 | 20240822 | 144300 | 4807233600 | 3540 | 3515 | 3540 | 3515 | 1540 |
| 281 | 20240822 | 144200 | 4801794875 | 3530 | 3520 | 3530 | 3515 | 606 |
| 282 | 20240822 | 144100 | 4799661495 | 3515 | 3525 | 3525 | 3505 | 1453 |
| 283 | 20240822 | 144000 | 4794557055 | 3505 | 3510 | 3510 | 3505 | 1538 |
| 284 | 20240822 | 143900 | 4789161400 | 3510 | 3510 | 3510 | 3510 | 94 |
| 285 | 20240822 | 143800 | 4788831460 | 3510 | 3520 | 3520 | 3510 | 386 |
| 286 | 20240822 | 143700 | 4787473500 | 3520 | 3520 | 3520 | 3520 | 4 |
| 287 | 20240822 | 143600 | 4787459420 | 3510 | 3510 | 3530 | 3505 | 2579 |
| 288 | 20240822 | 143500 | 4778407680 | 3535 | 3535 | 3535 | 3535 | 0 |
| 289 | 20240822 | 143400 | 4778407680 | 3535 | 3510 | 3535 | 3510 | 209 |
| 290 | 20240822 | 143300 | 4777673795 | 3510 | 3510 | 3510 | 3505 | 1234 |
| 291 | 20240822 | 143200 | 4773342925 | 3505 | 3510 | 3515 | 3505 | 997 |
| 292 | 20240822 | 143100 | 4769846900 | 3505 | 3515 | 3515 | 3505 | 2811 |
| 293 | 20240822 | 143000 | 4759990865 | 3515 | 3510 | 3515 | 3510 | 673 |
| 294 | 20240822 | 142900 | 4757628135 | 3505 | 3510 | 3510 | 3505 | 115 |
| 295 | 20240822 | 142800 | 4757224995 | 3510 | 3510 | 3510 | 3505 | 570 |
| 296 | 20240822 | 142700 | 4755226970 | 3510 | 3510 | 3510 | 3510 | 2 |
| 297 | 20240822 | 142600 | 4755219950 | 3505 | 3515 | 3515 | 3505 | 2847 |
| 298 | 20240822 | 142500 | 4745225500 | 3515 | 3515 | 3515 | 3510 | 605 |
| 299 | 20240822 | 142400 | 4743100130 | 3515 | 3515 | 3515 | 3515 | 1509 |
| 300 | 20240822 | 142300 | 4737795995 | 3510 | 3520 | 3520 | 3510 | 4388 |
| 301 | 20240822 | 142200 | 4722374485 | 3520 | 3520 | 3520 | 3515 | 2009 |
| 302 | 20240822 | 142100 | 4715312780 | 3515 | 3540 | 3540 | 3515 | 10388 |
| 303 | 20240822 | 142000 | 4678757800 | 3540 | 3525 | 3540 | 3520 | 629 |
| 304 | 20240822 | 141900 | 4676541475 | 3540 | 3525 | 3540 | 3525 | 99 |
| 305 | 20240822 | 141800 | 4676192440 | 3540 | 3535 | 3540 | 3520 | 11314 |
| 306 | 20240822 | 141700 | 4636241140 | 3540 | 3540 | 3545 | 3540 | 1190 |
| 307 | 20240822 | 141600 | 4632028040 | 3540 | 3545 | 3545 | 3540 | 2091 |
| 308 | 20240822 | 141500 | 4624625870 | 3550 | 3550 | 3550 | 3540 | 517 |
| 309 | 20240822 | 141400 | 4622793835 | 3550 | 3550 | 3550 | 3545 | 706 |
| 310 | 20240822 | 141300 | 4620291050 | 3550 | 3560 | 3560 | 3545 | 956 |
| 311 | 20240822 | 141200 | 4616898650 | 3565 | 3550 | 3565 | 3545 | 3643 |
| 312 | 20240822 | 141100 | 4603933880 | 3550 | 3535 | 3560 | 3535 | 1878 |
| 313 | 20240822 | 141000 | 4597260410 | 3540 | 3545 | 3545 | 3535 | 543 |
| 314 | 20240822 | 140900 | 4595339790 | 3550 | 3545 | 3550 | 3540 | 4126 |
| 315 | 20240822 | 140800 | 4580697710 | 3545 | 3570 | 3570 | 3535 | 3473 |
| 316 | 20240822 | 140700 | 4568336170 | 3570 | 3560 | 3570 | 3545 | 6102 |
| 317 | 20240822 | 140600 | 4546616695 | 3560 | 3550 | 3560 | 3545 | 5794 |
| 318 | 20240822 | 140500 | 4526021385 | 3545 | 3555 | 3555 | 3540 | 726 |
| 319 | 20240822 | 140400 | 4523442490 | 3555 | 3550 | 3560 | 3535 | 1280 |
| 320 | 20240822 | 140300 | 4518900505 | 3560 | 3530 | 3570 | 3530 | 8944 |
| 321 | 20240822 | 140200 | 4487118165 | 3540 | 3525 | 3540 | 3520 | 5620 |
| 322 | 20240822 | 140100 | 4467309245 | 3540 | 3540 | 3540 | 3540 | 0 |
| 323 | 20240822 | 140000 | 4467309245 | 3540 | 3530 | 3540 | 3525 | 799 |
| 324 | 20240822 | 135900 | 4464491025 | 3540 | 3535 | 3540 | 3525 | 1104 |
| 325 | 20240822 | 135800 | 4460594630 | 3535 | 3535 | 3540 | 3535 | 1286 |
| 326 | 20240822 | 135700 | 4456047120 | 3535 | 3535 | 3540 | 3530 | 233 |
| 327 | 20240822 | 135600 | 4455223370 | 3535 | 3535 | 3535 | 3535 | 211 |
| 328 | 20240822 | 135500 | 4454477485 | 3535 | 3520 | 3535 | 3520 | 1533 |
| 329 | 20240822 | 135400 | 4449079990 | 3520 | 3520 | 3525 | 3520 | 1675 |
| 330 | 20240822 | 135300 | 4443177490 | 3520 | 3520 | 3520 | 3520 | 5 |
| 331 | 20240822 | 135200 | 4443159890 | 3535 | 3510 | 3535 | 3510 | 453 |
| 332 | 20240822 | 135100 | 4441567570 | 3510 | 3515 | 3515 | 3510 | 171 |
| 333 | 20240822 | 135000 | 4440966885 | 3515 | 3515 | 3515 | 3510 | 512 |
| 334 | 20240822 | 134900 | 4439167225 | 3515 | 3515 | 3515 | 3515 | 212 |
| 335 | 20240822 | 134800 | 4438422045 | 3515 | 3515 | 3515 | 3515 | 218 |
| 336 | 20240822 | 134700 | 4437655775 | 3520 | 3520 | 3520 | 3520 | 161 |
| 337 | 20240822 | 134600 | 4437089055 | 3530 | 3525 | 3530 | 3515 | 395 |
| 338 | 20240822 | 134500 | 4435697100 | 3530 | 3530 | 3530 | 3530 | 450 |
| 339 | 20240822 | 134400 | 4434108600 | 3530 | 3530 | 3530 | 3530 | 0 |
| 340 | 20240822 | 134300 | 4434108600 | 3530 | 3525 | 3530 | 3525 | 699 |
| 341 | 20240822 | 134200 | 4431642270 | 3525 | 3520 | 3525 | 3520 | 398 |
| 342 | 20240822 | 134100 | 4430241160 | 3510 | 3515 | 3515 | 3510 | 4423 |
| 343 | 20240822 | 134000 | 4414696805 | 3515 | 3520 | 3525 | 3515 | 259 |
| 344 | 20240822 | 133900 | 4413784530 | 3515 | 3515 | 3515 | 3515 | 95 |
| 345 | 20240822 | 133800 | 4413450605 | 3530 | 3515 | 3530 | 3515 | 4561 |
| 346 | 20240822 | 133700 | 4397418515 | 3530 | 3520 | 3530 | 3520 | 247 |
| 347 | 20240822 | 133600 | 4396548225 | 3520 | 3510 | 3525 | 3510 | 765 |
| 348 | 20240822 | 133500 | 4393859865 | 3510 | 3515 | 3515 | 3510 | 565 |
| 349 | 20240822 | 133400 | 4391874050 | 3530 | 3530 | 3530 | 3515 | 2803 |
| 350 | 20240822 | 133300 | 4382018270 | 3530 | 3520 | 3530 | 3515 | 657 |
| 351 | 20240822 | 133200 | 4379707125 | 3520 | 3530 | 3530 | 3520 | 1632 |
| 352 | 20240822 | 133100 | 4373957450 | 3525 | 3530 | 3535 | 3525 | 2692 |
| 353 | 20240822 | 133000 | 4364466790 | 3530 | 3540 | 3540 | 3530 | 970 |
| 354 | 20240822 | 132900 | 4361039435 | 3540 | 3535 | 3540 | 3530 | 1151 |
| 355 | 20240822 | 132800 | 4356975115 | 3535 | 3545 | 3545 | 3535 | 957 |
| 356 | 20240822 | 132700 | 4353590820 | 3550 | 3550 | 3550 | 3545 | 584 |
| 357 | 20240822 | 132600 | 4351519775 | 3550 | 3530 | 3550 | 3530 | 4836 |
| 358 | 20240822 | 132500 | 4334379900 | 3530 | 3530 | 3535 | 3530 | 277 |
| 359 | 20240822 | 132400 | 4333402055 | 3530 | 3540 | 3540 | 3530 | 3597 |
| 360 | 20240822 | 132300 | 4320687790 | 3535 | 3535 | 3540 | 3535 | 12628 |
| 361 | 20240822 | 132200 | 4276047770 | 3530 | 3525 | 3535 | 3525 | 1042 |
| 362 | 20240822 | 132100 | 4272369890 | 3530 | 3525 | 3535 | 3525 | 9930 |
| 363 | 20240822 | 132000 | 4237355110 | 3525 | 3525 | 3530 | 3520 | 4953 |
| 364 | 20240822 | 131900 | 4219903425 | 3520 | 3510 | 3520 | 3510 | 4850 |
| 365 | 20240822 | 131800 | 4202846985 | 3490 | 3495 | 3520 | 3485 | 1128 |
| 366 | 20240822 | 131700 | 4198911935 | 3520 | 3520 | 3520 | 3490 | 542 |
| 367 | 20240822 | 131600 | 4197013805 | 3515 | 3505 | 3515 | 3490 | 837 |
| 368 | 20240822 | 131500 | 4194082960 | 3520 | 3510 | 3520 | 3510 | 700 |
| 369 | 20240822 | 131400 | 4191624945 | 3510 | 3510 | 3510 | 3510 | 0 |
| 370 | 20240822 | 131300 | 4191624945 | 3510 | 3510 | 3510 | 3510 | 110 |
| 371 | 20240822 | 131200 | 4191238845 | 3510 | 3500 | 3510 | 3500 | 861 |
| 372 | 20240822 | 131100 | 4188225335 | 3510 | 3495 | 3510 | 3495 | 1220 |
| 373 | 20240822 | 131000 | 4183949290 | 3495 | 3500 | 3500 | 3490 | 402 |
| 374 | 20240822 | 130900 | 4182544785 | 3500 | 3505 | 3505 | 3500 | 1707 |
| 375 | 20240822 | 130800 | 4176563045 | 3520 | 3505 | 3520 | 3505 | 332 |
| 376 | 20240822 | 130700 | 4175395795 | 3500 | 3500 | 3510 | 3500 | 3952 |
| 377 | 20240822 | 130600 | 4161563775 | 3500 | 3475 | 3500 | 3475 | 4047 |
| 378 | 20240822 | 130500 | 4147469555 | 3475 | 3475 | 3475 | 3475 | 140 |
| 379 | 20240822 | 130400 | 4146983055 | 3470 | 3490 | 3495 | 3470 | 5436 |
| 380 | 20240822 | 130300 | 4128073890 | 3490 | 3490 | 3490 | 3490 | 287 |
| 381 | 20240822 | 130200 | 4127072260 | 3490 | 3490 | 3490 | 3490 | 30 |
| 382 | 20240822 | 130100 | 4126967560 | 3490 | 3490 | 3490 | 3490 | 10 |
| 383 | 20240822 | 130000 | 4126932660 | 3490 | 3490 | 3490 | 3490 | 30 |
| 384 | 20240822 | 125900 | 4126827960 | 3490 | 3490 | 3490 | 3490 | 0 |
| 385 | 20240822 | 125800 | 4126827960 | 3490 | 3490 | 3490 | 3490 | 72 |
| 386 | 20240822 | 125700 | 4126576680 | 3495 | 3495 | 3495 | 3485 | 1065 |
| 387 | 20240822 | 125600 | 4122862805 | 3500 | 3485 | 3500 | 3485 | 332 |
| 388 | 20240822 | 125500 | 4121703735 | 3485 | 3485 | 3485 | 3485 | 3299 |
| 389 | 20240822 | 125400 | 4110206720 | 3490 | 3490 | 3490 | 3490 | 5132 |
| 390 | 20240822 | 125300 | 4092296040 | 3500 | 3500 | 3500 | 3485 | 343 |
| 391 | 20240822 | 125200 | 4091100560 | 3500 | 3500 | 3500 | 3500 | 1 |
| 392 | 20240822 | 125100 | 4091097060 | 3495 | 3490 | 3495 | 3490 | 756 |
| 393 | 20240822 | 125000 | 4088456120 | 3490 | 3490 | 3490 | 3490 | 500 |
| 394 | 20240822 | 124900 | 4086711120 | 3490 | 3490 | 3490 | 3490 | 5 |
| 395 | 20240822 | 124800 | 4086693670 | 3490 | 3490 | 3490 | 3490 | 113 |
| 396 | 20240822 | 124700 | 4086299300 | 3490 | 3480 | 3490 | 3480 | 3018 |
| 397 | 20240822 | 124600 | 4075791660 | 3480 | 3480 | 3480 | 3480 | 268 |
| 398 | 20240822 | 124500 | 4074859020 | 3480 | 3480 | 3480 | 3480 | 279 |
| 399 | 20240822 | 124400 | 4073888100 | 3480 | 3480 | 3480 | 3480 | 189 |
| 400 | 20240822 | 124300 | 4073230380 | 3485 | 3490 | 3490 | 3475 | 4894 |
| 401 | 20240822 | 124200 | 4056198010 | 3490 | 3490 | 3490 | 3485 | 608 |
| 402 | 20240822 | 124100 | 4054078240 | 3485 | 3495 | 3500 | 3485 | 5253 |
| 403 | 20240822 | 124000 | 4035721045 | 3500 | 3505 | 3505 | 3500 | 4235 |
| 404 | 20240822 | 123900 | 4020889895 | 3505 | 3505 | 3505 | 3505 | 0 |
| 405 | 20240822 | 123800 | 4020889895 | 3505 | 3505 | 3505 | 3505 | 555 |
| 406 | 20240822 | 123700 | 4018944620 | 3505 | 3505 | 3505 | 3505 | 64 |
| 407 | 20240822 | 123600 | 4018720300 | 3510 | 3510 | 3510 | 3510 | 1311 |
| 408 | 20240822 | 123500 | 4014118690 | 3510 | 3510 | 3510 | 3510 | 155 |
| 409 | 20240822 | 123400 | 4013574640 | 3510 | 3510 | 3510 | 3510 | 0 |
| 410 | 20240822 | 123300 | 4013574640 | 3510 | 3510 | 3510 | 3510 | 0 |
| 411 | 20240822 | 123200 | 4013574640 | 3510 | 3510 | 3510 | 3510 | 0 |
| 412 | 20240822 | 123100 | 4013574640 | 3510 | 3510 | 3510 | 3510 | 0 |
| 413 | 20240822 | 123000 | 4013574640 | 3510 | 3510 | 3510 | 3510 | 0 |
| 414 | 20240822 | 122900 | 4013574640 | 3510 | 3515 | 3515 | 3510 | 91 |
| 415 | 20240822 | 122800 | 4013255180 | 3520 | 3520 | 3520 | 3520 | 0 |
| 416 | 20240822 | 122700 | 4013255180 | 3520 | 3520 | 3520 | 3520 | 0 |
| 417 | 20240822 | 122600 | 4013255180 | 3520 | 3510 | 3520 | 3510 | 7 |
| 418 | 20240822 | 122500 | 4013230560 | 3510 | 3510 | 3510 | 3510 | 4 |
| 419 | 20240822 | 122400 | 4013216520 | 3515 | 3515 | 3515 | 3510 | 2867 |
| 420 | 20240822 | 122300 | 4003153130 | 3515 | 3510 | 3515 | 3505 | 1156 |
| 421 | 20240822 | 122200 | 3999097075 | 3510 | 3515 | 3515 | 3510 | 519 |
| 422 | 20240822 | 122100 | 3997275380 | 3515 | 3515 | 3515 | 3515 | 84 |
| 423 | 20240822 | 122000 | 3996980120 | 3515 | 3515 | 3515 | 3515 | 31 |
| 424 | 20240822 | 121900 | 3996871155 | 3510 | 3520 | 3520 | 3510 | 312 |
| 425 | 20240822 | 121800 | 3995774415 | 3525 | 3510 | 3525 | 3505 | 1392 |
| 426 | 20240822 | 121700 | 3990885680 | 3510 | 3515 | 3515 | 3510 | 573 |
| 427 | 20240822 | 121600 | 3988874165 | 3520 | 3520 | 3520 | 3520 | 500 |
| 428 | 20240822 | 121500 | 3987114165 | 3515 | 3510 | 3520 | 3510 | 18 |
| 429 | 20240822 | 121400 | 3987050960 | 3510 | 3515 | 3515 | 3510 | 1418 |
| 430 | 20240822 | 121300 | 3982068890 | 3515 | 3515 | 3515 | 3515 | 52 |
| 431 | 20240822 | 121200 | 3981886110 | 3525 | 3520 | 3525 | 3520 | 1673 |
| 432 | 20240822 | 121100 | 3975997145 | 3520 | 3520 | 3520 | 3520 | 488 |
| 433 | 20240822 | 121000 | 3974279385 | 3520 | 3525 | 3525 | 3520 | 678 |
| 434 | 20240822 | 120900 | 3971892575 | 3530 | 3530 | 3530 | 3530 | 6 |
| 435 | 20240822 | 120800 | 3971871395 | 3530 | 3525 | 3530 | 3525 | 22 |
| 436 | 20240822 | 120700 | 3971793825 | 3520 | 3520 | 3520 | 3520 | 73 |
| 437 | 20240822 | 120600 | 3971536865 | 3520 | 3525 | 3525 | 3520 | 181 |
| 438 | 20240822 | 120500 | 3970899245 | 3530 | 3515 | 3530 | 3510 | 796 |
| 439 | 20240822 | 120400 | 3968099385 | 3520 | 3525 | 3525 | 3520 | 389 |
| 440 | 20240822 | 120300 | 3966729145 | 3525 | 3525 | 3525 | 3525 | 28 |
| 441 | 20240822 | 120200 | 3966630445 | 3520 | 3525 | 3525 | 3520 | 202 |
| 442 | 20240822 | 120100 | 3965919360 | 3525 | 3525 | 3530 | 3520 | 210 |
| 443 | 20240822 | 120000 | 3965178220 | 3525 | 3525 | 3525 | 3525 | 873 |
| 444 | 20240822 | 115900 | 3962100895 | 3525 | 3515 | 3525 | 3515 | 875 |
| 445 | 20240822 | 115800 | 3959024510 | 3515 | 3510 | 3515 | 3505 | 777 |
| 446 | 20240822 | 115700 | 3956297730 | 3510 | 3505 | 3510 | 3505 | 373 |
| 447 | 20240822 | 115600 | 3954989125 | 3505 | 3500 | 3510 | 3500 | 1397 |
| 448 | 20240822 | 115500 | 3950095710 | 3495 | 3510 | 3510 | 3495 | 4005 |
| 449 | 20240822 | 115400 | 3936098180 | 3510 | 3495 | 3510 | 3495 | 325 |
| 450 | 20240822 | 115300 | 3934960670 | 3495 | 3510 | 3510 | 3495 | 42 |
| 451 | 20240822 | 115200 | 3934813685 | 3510 | 3500 | 3510 | 3500 | 8 |
| 452 | 20240822 | 115100 | 3934785640 | 3490 | 3500 | 3500 | 3490 | 903 |
| 453 | 20240822 | 115000 | 3931632370 | 3495 | 3500 | 3500 | 3495 | 191 |
| 454 | 20240822 | 114900 | 3930964675 | 3495 | 3505 | 3505 | 3495 | 535 |
| 455 | 20240822 | 114800 | 3929094700 | 3510 | 3515 | 3515 | 3510 | 112 |
| 456 | 20240822 | 114700 | 3928701095 | 3515 | 3500 | 3515 | 3490 | 25643 |
| 457 | 20240822 | 114600 | 3839059705 | 3500 | 3500 | 3505 | 3500 | 615 |
| 458 | 20240822 | 114500 | 3836907095 | 3500 | 3505 | 3505 | 3500 | 191 |
| 459 | 20240822 | 114400 | 3836237765 | 3505 | 3505 | 3505 | 3500 | 595 |
| 460 | 20240822 | 114300 | 3834153900 | 3510 | 3535 | 3535 | 3500 | 1051 |
| 461 | 20240822 | 114200 | 3830445215 | 3510 | 3510 | 3510 | 3485 | 3083 |
| 462 | 20240822 | 114100 | 3819624385 | 3510 | 3535 | 3540 | 3470 | 25680 |
| 463 | 20240822 | 114000 | 3729834080 | 3535 | 3535 | 3535 | 3535 | 1 |
| 464 | 20240822 | 113900 | 3729830545 | 3520 | 3520 | 3520 | 3520 | 3720 |
| 465 | 20240822 | 113800 | 3716736145 | 3520 | 3515 | 3520 | 3515 | 267 |
| 466 | 20240822 | 113700 | 3715797130 | 3505 | 3515 | 3520 | 3505 | 6258 |
| 467 | 20240822 | 113600 | 3693811720 | 3510 | 3510 | 3515 | 3510 | 1229 |
| 468 | 20240822 | 113500 | 3689497070 | 3515 | 3505 | 3515 | 3505 | 322 |
| 469 | 20240822 | 113400 | 3688366745 | 3505 | 3505 | 3505 | 3505 | 838 |
| 470 | 20240822 | 113300 | 3685429555 | 3505 | 3505 | 3505 | 3505 | 1974 |
| 471 | 20240822 | 113200 | 3678510685 | 3505 | 3515 | 3515 | 3500 | 4048 |
| 472 | 20240822 | 113100 | 3664308465 | 3510 | 3525 | 3525 | 3505 | 2965 |
| 473 | 20240822 | 113000 | 3653902140 | 3530 | 3525 | 3540 | 3525 | 33152 |
| 474 | 20240822 | 112900 | 3536544845 | 3530 | 3515 | 3530 | 3515 | 743 |
| 475 | 20240822 | 112800 | 3533924590 | 3525 | 3520 | 3525 | 3520 | 860 |
| 476 | 20240822 | 112700 | 3530895760 | 3520 | 3520 | 3525 | 3520 | 216 |
| 477 | 20240822 | 112600 | 3530135435 | 3520 | 3525 | 3525 | 3520 | 132 |
| 478 | 20240822 | 112500 | 3529670635 | 3525 | 3525 | 3530 | 3525 | 256 |
| 479 | 20240822 | 112400 | 3528768220 | 3525 | 3520 | 3525 | 3520 | 489 |
| 480 | 20240822 | 112300 | 3527046390 | 3520 | 3505 | 3520 | 3500 | 22883 |
| 481 | 20240822 | 112200 | 3446871830 | 3505 | 3515 | 3520 | 3505 | 7343 |
| 482 | 20240822 | 112100 | 3421096350 | 3520 | 3515 | 3520 | 3515 | 169 |
| 483 | 20240822 | 112000 | 3420501850 | 3515 | 3535 | 3540 | 3515 | 26845 |
| 484 | 20240822 | 111900 | 3325727070 | 3540 | 3545 | 3545 | 3535 | 3763 |
| 485 | 20240822 | 111800 | 3312416020 | 3540 | 3555 | 3555 | 3540 | 26998 |
| 486 | 20240822 | 111700 | 3216636460 | 3555 | 3560 | 3560 | 3550 | 6290 |
| 487 | 20240822 | 111600 | 3194290650 | 3565 | 3555 | 3565 | 3555 | 565 |
| 488 | 20240822 | 111500 | 3192279235 | 3560 | 3555 | 3560 | 3550 | 1838 |
| 489 | 20240822 | 111400 | 3185747735 | 3550 | 3550 | 3550 | 3545 | 1460 |
| 490 | 20240822 | 111300 | 3180566990 | 3550 | 3560 | 3560 | 3545 | 4554 |
| 491 | 20240822 | 111200 | 3164381820 | 3555 | 3555 | 3565 | 3555 | 1432 |
| 492 | 20240822 | 111100 | 3159289810 | 3555 | 3560 | 3575 | 3550 | 1773 |
| 493 | 20240822 | 111000 | 3152974270 | 3550 | 3545 | 3550 | 3540 | 1156 |
| 494 | 20240822 | 110900 | 3148876740 | 3545 | 3560 | 3560 | 3545 | 1377 |
| 495 | 20240822 | 110800 | 3143985120 | 3560 | 3565 | 3570 | 3545 | 5912 |
| 496 | 20240822 | 110700 | 3122965240 | 3560 | 3570 | 3575 | 3555 | 4658 |
| 497 | 20240822 | 110600 | 3106396320 | 3570 | 3540 | 3580 | 3535 | 15657 |
| 498 | 20240822 | 110500 | 3050686760 | 3540 | 3550 | 3550 | 3540 | 2025 |
| 499 | 20240822 | 110400 | 3043504160 | 3550 | 3540 | 3550 | 3535 | 1380 |
| 500 | 20240822 | 110300 | 3038619095 | 3535 | 3535 | 3535 | 3535 | 1377 |
| 501 | 20240822 | 110200 | 3033751400 | 3530 | 3540 | 3540 | 3530 | 454 |
| 502 | 20240822 | 110100 | 3032147130 | 3540 | 3535 | 3540 | 3530 | 1233 |
| 503 | 20240822 | 110000 | 3027790635 | 3525 | 3530 | 3535 | 3525 | 1312 |
| 504 | 20240822 | 105900 | 3023161205 | 3535 | 3535 | 3535 | 3535 | 2 |
| 505 | 20240822 | 105800 | 3023154135 | 3535 | 3520 | 3535 | 3520 | 1559 |
| 506 | 20240822 | 105700 | 3017666110 | 3520 | 3530 | 3530 | 3520 | 1701 |
| 507 | 20240822 | 105600 | 3011673450 | 3530 | 3550 | 3555 | 3530 | 5189 |
| 508 | 20240822 | 105500 | 2993276920 | 3550 | 3530 | 3555 | 3520 | 7187 |
| 509 | 20240822 | 105400 | 2967873060 | 3525 | 3500 | 3525 | 3500 | 3064 |
| 510 | 20240822 | 105300 | 2957084745 | 3500 | 3510 | 3520 | 3500 | 2503 |
| 511 | 20240822 | 105200 | 2948311550 | 3510 | 3515 | 3525 | 3505 | 1689 |
| 512 | 20240822 | 105100 | 2942378270 | 3515 | 3505 | 3515 | 3500 | 435 |
| 513 | 20240822 | 105000 | 2940855375 | 3505 | 3515 | 3520 | 3500 | 1139 |
| 514 | 20240822 | 104900 | 2936856120 | 3510 | 3505 | 3510 | 3490 | 10549 |
| 515 | 20240822 | 104800 | 2899916735 | 3505 | 3510 | 3510 | 3500 | 12149 |
| 516 | 20240822 | 104700 | 2857381145 | 3515 | 3510 | 3525 | 3505 | 2737 |
| 517 | 20240822 | 104600 | 2847780130 | 3510 | 3525 | 3525 | 3510 | 6641 |
| 518 | 20240822 | 104500 | 2824422030 | 3520 | 3535 | 3565 | 3520 | 2069 |
| 519 | 20240822 | 104400 | 2817124950 | 3530 | 3530 | 3535 | 3525 | 2481 |
| 520 | 20240822 | 104300 | 2808370110 | 3535 | 3540 | 3545 | 3510 | 11117 |
| 521 | 20240822 | 104200 | 2769166545 | 3545 | 3535 | 3550 | 3530 | 3799 |
| 522 | 20240822 | 104100 | 2755726520 | 3530 | 3555 | 3555 | 3530 | 15865 |
| 523 | 20240822 | 104000 | 2699546675 | 3555 | 3615 | 3635 | 3540 | 47206 |
| 524 | 20240822 | 103900 | 2530726595 | 3625 | 3570 | 3645 | 3570 | 109272 |
| 525 | 20240822 | 103800 | 2136526125 | 3570 | 3540 | 3575 | 3540 | 23564 |
| 526 | 20240822 | 103700 | 2052434890 | 3540 | 3575 | 3580 | 3540 | 21581 |
| 527 | 20240822 | 103600 | 1975543715 | 3575 | 3555 | 3580 | 3540 | 29838 |
| 528 | 20240822 | 103500 | 1869374075 | 3560 | 3535 | 3575 | 3530 | 20150 |
| 529 | 20240822 | 103400 | 1797778390 | 3520 | 3525 | 3550 | 3515 | 24314 |
| 530 | 20240822 | 103300 | 1711883920 | 3525 | 3505 | 3525 | 3500 | 3051 |
| 531 | 20240822 | 103200 | 1701170255 | 3505 | 3520 | 3520 | 3505 | 2870 |
| 532 | 20240822 | 103100 | 1691085360 | 3520 | 3510 | 3520 | 3510 | 2039 |
| 533 | 20240822 | 103000 | 1683916620 | 3515 | 3495 | 3515 | 3495 | 9314 |
| 534 | 20240822 | 102900 | 1651280300 | 3490 | 3495 | 3495 | 3480 | 1209 |
| 535 | 20240822 | 102800 | 1647059415 | 3495 | 3490 | 3495 | 3490 | 480 |
| 536 | 20240822 | 102700 | 1645383245 | 3495 | 3500 | 3500 | 3495 | 4206 |
| 537 | 20240822 | 102600 | 1630680775 | 3500 | 3495 | 3500 | 3475 | 16436 |
| 538 | 20240822 | 102500 | 1573465925 | 3495 | 3495 | 3500 | 3495 | 1195 |
| 539 | 20240822 | 102400 | 1569288020 | 3495 | 3500 | 3505 | 3475 | 5517 |
| 540 | 20240822 | 102300 | 1550028055 | 3495 | 3485 | 3495 | 3485 | 2779 |
| 541 | 20240822 | 102200 | 1540324930 | 3480 | 3480 | 3480 | 3480 | 97 |
| 542 | 20240822 | 102100 | 1539987370 | 3480 | 3485 | 3485 | 3475 | 440 |
| 543 | 20240822 | 102000 | 1538454340 | 3480 | 3470 | 3485 | 3470 | 1489 |
| 544 | 20240822 | 101900 | 1533287485 | 3470 | 3465 | 3470 | 3455 | 7468 |
| 545 | 20240822 | 101800 | 1507432915 | 3460 | 3465 | 3465 | 3460 | 62 |
| 546 | 20240822 | 101700 | 1507218365 | 3465 | 3460 | 3465 | 3460 | 341 |
| 547 | 20240822 | 101600 | 1506037465 | 3460 | 3470 | 3470 | 3460 | 3829 |
| 548 | 20240822 | 101500 | 1492765965 | 3470 | 3470 | 3470 | 3470 | 2506 |
| 549 | 20240822 | 101400 | 1484070145 | 3475 | 3475 | 3475 | 3475 | 136 |
| 550 | 20240822 | 101300 | 1483597545 | 3475 | 3475 | 3480 | 3475 | 367 |
| 551 | 20240822 | 101200 | 1482322065 | 3480 | 3470 | 3480 | 3470 | 1301 |
| 552 | 20240822 | 101100 | 1477794605 | 3480 | 3470 | 3480 | 3470 | 1302 |
| 553 | 20240822 | 101000 | 1473271665 | 3470 | 3475 | 3475 | 3470 | 451 |
| 554 | 20240822 | 100900 | 1471705990 | 3465 | 3460 | 3465 | 3460 | 2625 |
| 555 | 20240822 | 100800 | 1462620760 | 3465 | 3465 | 3465 | 3465 | 122 |
| 556 | 20240822 | 100700 | 1462198030 | 3465 | 3465 | 3465 | 3460 | 30 |
| 557 | 20240822 | 100600 | 1462094120 | 3460 | 3465 | 3465 | 3460 | 2385 |
| 558 | 20240822 | 100500 | 1453832720 | 3465 | 3455 | 3465 | 3455 | 1013 |
| 559 | 20240822 | 100400 | 1450329775 | 3455 | 3455 | 3460 | 3455 | 1129 |
| 560 | 20240822 | 100300 | 1446428430 | 3455 | 3460 | 3460 | 3455 | 1226 |
| 561 | 20240822 | 100200 | 1442186495 | 3455 | 3470 | 3470 | 3455 | 17327 |
| 562 | 20240822 | 100100 | 1382289345 | 3470 | 3470 | 3470 | 3465 | 310 |
| 563 | 20240822 | 100000 | 1381214405 | 3470 | 3475 | 3475 | 3470 | 3176 |
| 564 | 20240822 | 095900 | 1370188545 | 3475 | 3485 | 3485 | 3475 | 1735 |
| 565 | 20240822 | 095800 | 1364152550 | 3480 | 3480 | 3485 | 3480 | 438 |
| 566 | 20240822 | 095700 | 1362628050 | 3480 | 3485 | 3485 | 3475 | 1641 |
| 567 | 20240822 | 095600 | 1356914835 | 3475 | 3475 | 3480 | 3475 | 540 |
| 568 | 20240822 | 095500 | 1355037330 | 3480 | 3480 | 3485 | 3470 | 2670 |
| 569 | 20240822 | 095400 | 1345769475 | 3480 | 3480 | 3480 | 3480 | 6 |
| 570 | 20240822 | 095300 | 1345748595 | 3480 | 3480 | 3480 | 3480 | 833 |
| 571 | 20240822 | 095200 | 1342849755 | 3475 | 3475 | 3475 | 3475 | 373 |
| 572 | 20240822 | 095100 | 1341553580 | 3475 | 3490 | 3490 | 3475 | 3766 |
| 573 | 20240822 | 095000 | 1328447335 | 3490 | 3485 | 3490 | 3485 | 609 |
| 574 | 20240822 | 094900 | 1326322035 | 3485 | 3480 | 3485 | 3480 | 466 |
| 575 | 20240822 | 094800 | 1324698355 | 3485 | 3480 | 3485 | 3480 | 210 |
| 576 | 20240822 | 094700 | 1323966910 | 3480 | 3480 | 3480 | 3480 | 210 |
| 577 | 20240822 | 094600 | 1323236110 | 3480 | 3475 | 3480 | 3475 | 1836 |
| 578 | 20240822 | 094500 | 1316851035 | 3475 | 3475 | 3475 | 3475 | 1032 |
| 579 | 20240822 | 094400 | 1313264835 | 3470 | 3465 | 3480 | 3460 | 1523 |
| 580 | 20240822 | 094300 | 1307977505 | 3460 | 3465 | 3465 | 3460 | 5764 |
| 581 | 20240822 | 094200 | 1288032090 | 3470 | 3460 | 3470 | 3460 | 2345 |
| 582 | 20240822 | 094100 | 1279918310 | 3460 | 3465 | 3470 | 3460 | 737 |
| 583 | 20240822 | 094000 | 1277367055 | 3460 | 3460 | 3460 | 3450 | 5868 |
| 584 | 20240822 | 093900 | 1257087795 | 3465 | 3460 | 3465 | 3460 | 973 |
| 585 | 20240822 | 093800 | 1253717130 | 3460 | 3465 | 3475 | 3460 | 3516 |
| 586 | 20240822 | 093700 | 1241546305 | 3465 | 3455 | 3465 | 3455 | 3990 |
| 587 | 20240822 | 093600 | 1227749545 | 3460 | 3455 | 3465 | 3455 | 5716 |
| 588 | 20240822 | 093500 | 1207996595 | 3460 | 3460 | 3470 | 3455 | 5990 |
| 589 | 20240822 | 093400 | 1187270280 | 3460 | 3470 | 3470 | 3460 | 3932 |
| 590 | 20240822 | 093300 | 1173661825 | 3460 | 3495 | 3495 | 3460 | 13910 |
| 591 | 20240822 | 093200 | 1125379810 | 3495 | 3480 | 3495 | 3480 | 482 |
| 592 | 20240822 | 093100 | 1123696770 | 3495 | 3490 | 3495 | 3470 | 8523 |
| 593 | 20240822 | 093000 | 1094013755 | 3495 | 3490 | 3500 | 3490 | 812 |
| 594 | 20240822 | 092900 | 1091179560 | 3490 | 3490 | 3490 | 3490 | 1930 |
| 595 | 20240822 | 092800 | 1084443860 | 3490 | 3490 | 3490 | 3490 | 160 |
| 596 | 20240822 | 092700 | 1083885460 | 3490 | 3495 | 3500 | 3490 | 1332 |
| 597 | 20240822 | 092600 | 1079233380 | 3495 | 3510 | 3510 | 3490 | 2046 |
| 598 | 20240822 | 092500 | 1072069720 | 3510 | 3540 | 3545 | 3510 | 2817 |
| 599 | 20240822 | 092400 | 1062145770 | 3545 | 3500 | 3545 | 3495 | 9477 |
| 600 | 20240822 | 092300 | 1028864195 | 3505 | 3485 | 3505 | 3485 | 1130 |
| 601 | 20240822 | 092200 | 1024919710 | 3480 | 3490 | 3500 | 3480 | 3596 |
| 602 | 20240822 | 092100 | 1012372265 | 3490 | 3490 | 3495 | 3470 | 3102 |
| 603 | 20240822 | 092000 | 1001558995 | 3490 | 3475 | 3490 | 3455 | 17121 |
| 604 | 20240822 | 091900 | 942144880 | 3485 | 3490 | 3505 | 3475 | 20328 |
| 605 | 20240822 | 091800 | 871416300 | 3490 | 3505 | 3505 | 3485 | 23211 |
| 606 | 20240822 | 091700 | 790255925 | 3505 | 3515 | 3520 | 3505 | 3766 |
| 607 | 20240822 | 091600 | 777036565 | 3510 | 3515 | 3530 | 3510 | 6035 |
| 608 | 20240822 | 091500 | 755830600 | 3515 | 3520 | 3530 | 3510 | 9218 |
| 609 | 20240822 | 091400 | 723431540 | 3525 | 3525 | 3530 | 3510 | 5805 |
| 610 | 20240822 | 091300 | 703018535 | 3520 | 3525 | 3525 | 3520 | 4098 |
| 611 | 20240822 | 091200 | 688588220 | 3525 | 3535 | 3550 | 3525 | 9370 |
| 612 | 20240822 | 091100 | 655515500 | 3535 | 3550 | 3550 | 3535 | 2625 |
| 613 | 20240822 | 091000 | 646208975 | 3550 | 3550 | 3555 | 3535 | 4423 |
| 614 | 20240822 | 090900 | 630544885 | 3540 | 3540 | 3560 | 3530 | 988 |
| 615 | 20240822 | 090800 | 627049150 | 3535 | 3550 | 3560 | 3535 | 11338 |
| 616 | 20240822 | 090700 | 586891245 | 3550 | 3545 | 3550 | 3530 | 12054 |
| 617 | 20240822 | 090600 | 544226555 | 3545 | 3585 | 3585 | 3545 | 12107 |
| 618 | 20240822 | 090500 | 501179325 | 3580 | 3605 | 3615 | 3570 | 18242 |
| 619 | 20240822 | 090400 | 435767275 | 3600 | 3580 | 3605 | 3560 | 13766 |
| 620 | 20240822 | 090300 | 386428025 | 3565 | 3515 | 3580 | 3515 | 21228 |
| 621 | 20240822 | 090200 | 310907630 | 3515 | 3520 | 3540 | 3510 | 16424 |
| 622 | 20240822 | 090100 | 253153875 | 3540 | 3530 | 3560 | 3515 | 23611 |
| 623 | 20240822 | 090000 | 169534980 | 3510 | 3510 | 3530 | 3505 | 46316 |