31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 193300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 6431 |
| 3 | 20240822 | 193200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 4 | 20240822 | 193100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 5 | 20240822 | 193000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 6 | 20240822 | 192900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 7 | 20240822 | 192800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 8 | 20240822 | 192700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 9 | 20240822 | 192600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 10 | 20240822 | 192500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 11 | 20240822 | 192400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 12 | 20240822 | 192300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 13 | 20240822 | 192200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 14 | 20240822 | 192100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 15 | 20240822 | 192000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 16 | 20240822 | 191900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 17 | 20240822 | 191800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 18 | 20240822 | 191700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 19 | 20240822 | 191600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 20 | 20240822 | 191500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 21 | 20240822 | 191400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 22 | 20240822 | 191300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 23 | 20240822 | 191200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 24 | 20240822 | 191100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 25 | 20240822 | 191000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 26 | 20240822 | 190900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 27 | 20240822 | 190800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 28 | 20240822 | 190700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 29 | 20240822 | 190600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 30 | 20240822 | 190500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 31 | 20240822 | 190400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 32 | 20240822 | 190300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 6431 |
| 33 | 20240822 | 190200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 34 | 20240822 | 190100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 35 | 20240822 | 190000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 36 | 20240822 | 185900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 37 | 20240822 | 185800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 38 | 20240822 | 185700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 39 | 20240822 | 185600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 40 | 20240822 | 185500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 41 | 20240822 | 185400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 42 | 20240822 | 185300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 43 | 20240822 | 185200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 44 | 20240822 | 185100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 45 | 20240822 | 185000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 46 | 20240822 | 184900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 47 | 20240822 | 184800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 48 | 20240822 | 184700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 49 | 20240822 | 184600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 50 | 20240822 | 184500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 51 | 20240822 | 184400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 52 | 20240822 | 184300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 53 | 20240822 | 184200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 54 | 20240822 | 184100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 55 | 20240822 | 184000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 56 | 20240822 | 183900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 57 | 20240822 | 183800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 58 | 20240822 | 183700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 59 | 20240822 | 183600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 60 | 20240822 | 183500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 61 | 20240822 | 183400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 62 | 20240822 | 183300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 6431 |
| 63 | 20240822 | 183200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 64 | 20240822 | 183100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 65 | 20240822 | 183000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 66 | 20240822 | 182900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 67 | 20240822 | 182800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 68 | 20240822 | 182700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 69 | 20240822 | 182600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 70 | 20240822 | 182500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 71 | 20240822 | 182400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 72 | 20240822 | 182300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 73 | 20240822 | 182200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 74 | 20240822 | 182100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 75 | 20240822 | 182000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 76 | 20240822 | 181900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 77 | 20240822 | 181800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 78 | 20240822 | 181700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 79 | 20240822 | 181600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 80 | 20240822 | 181500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 81 | 20240822 | 181400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 82 | 20240822 | 181300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 83 | 20240822 | 181200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 84 | 20240822 | 181100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 85 | 20240822 | 181000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 86 | 20240822 | 180900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 87 | 20240822 | 180800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 88 | 20240822 | 180700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 89 | 20240822 | 180600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 90 | 20240822 | 180500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 91 | 20240822 | 180400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 92 | 20240822 | 180300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 6431 |
| 93 | 20240822 | 180200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 94 | 20240822 | 180100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 95 | 20240822 | 180000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 96 | 20240822 | 175900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 97 | 20240822 | 175800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 98 | 20240822 | 175700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 99 | 20240822 | 175600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 100 | 20240822 | 175500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 101 | 20240822 | 175400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 102 | 20240822 | 175300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 103 | 20240822 | 175200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 104 | 20240822 | 175100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 105 | 20240822 | 175000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 106 | 20240822 | 174900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 107 | 20240822 | 174800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 108 | 20240822 | 174700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 109 | 20240822 | 174600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 110 | 20240822 | 174500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 111 | 20240822 | 174400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 112 | 20240822 | 174300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 113 | 20240822 | 174200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 114 | 20240822 | 174100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 115 | 20240822 | 174000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 116 | 20240822 | 173900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 117 | 20240822 | 173800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 118 | 20240822 | 173700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 119 | 20240822 | 173600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 120 | 20240822 | 173500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 121 | 20240822 | 173400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 122 | 20240822 | 173300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 6431 |
| 123 | 20240822 | 173200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 124 | 20240822 | 173100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 125 | 20240822 | 173000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 126 | 20240822 | 172900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 127 | 20240822 | 172800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 128 | 20240822 | 172700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 129 | 20240822 | 172600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 130 | 20240822 | 172500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 131 | 20240822 | 172400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 132 | 20240822 | 172300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 133 | 20240822 | 172200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 134 | 20240822 | 172100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 135 | 20240822 | 172000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 136 | 20240822 | 171900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 137 | 20240822 | 171800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 138 | 20240822 | 171700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 139 | 20240822 | 171600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 140 | 20240822 | 171500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 141 | 20240822 | 171400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 142 | 20240822 | 171300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 143 | 20240822 | 171200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 144 | 20240822 | 171100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 145 | 20240822 | 171000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 146 | 20240822 | 170900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 147 | 20240822 | 170800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 148 | 20240822 | 170700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 149 | 20240822 | 170600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 150 | 20240822 | 170500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 151 | 20240822 | 170400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 152 | 20240822 | 170300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 6431 |
| 153 | 20240822 | 170200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 154 | 20240822 | 170100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 155 | 20240822 | 170000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 156 | 20240822 | 165900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 157 | 20240822 | 165800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 158 | 20240822 | 165700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 159 | 20240822 | 165600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 160 | 20240822 | 165500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 161 | 20240822 | 165400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 162 | 20240822 | 165300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 163 | 20240822 | 165200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 164 | 20240822 | 165100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 165 | 20240822 | 165000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 166 | 20240822 | 164900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 167 | 20240822 | 164800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 168 | 20240822 | 164700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 169 | 20240822 | 164600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 170 | 20240822 | 164500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 171 | 20240822 | 164400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 172 | 20240822 | 164300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 173 | 20240822 | 164200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 174 | 20240822 | 164100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 175 | 20240822 | 164000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 176 | 20240822 | 163900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 177 | 20240822 | 163800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 178 | 20240822 | 163700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 179 | 20240822 | 163600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 180 | 20240822 | 163500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 181 | 20240822 | 163400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 182 | 20240822 | 163300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 6431 |
| 183 | 20240822 | 163200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 184 | 20240822 | 163100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 185 | 20240822 | 163000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 186 | 20240822 | 162900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 187 | 20240822 | 162800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 188 | 20240822 | 162700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 189 | 20240822 | 162600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 190 | 20240822 | 162500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 191 | 20240822 | 162400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 192 | 20240822 | 162300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 193 | 20240822 | 162200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 194 | 20240822 | 162100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 195 | 20240822 | 162000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 196 | 20240822 | 161900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 197 | 20240822 | 161800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 198 | 20240822 | 161700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 199 | 20240822 | 161600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 200 | 20240822 | 161500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 201 | 20240822 | 161400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 202 | 20240822 | 161300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 203 | 20240822 | 161200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 204 | 20240822 | 161100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 205 | 20240822 | 161000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 206 | 20240822 | 160900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 207 | 20240822 | 160800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 208 | 20240822 | 160700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 209 | 20240822 | 160600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 210 | 20240822 | 160500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 211 | 20240822 | 160400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 212 | 20240822 | 160300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 6431 |
| 213 | 20240822 | 160200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 214 | 20240822 | 160100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 215 | 20240822 | 160000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 216 | 20240822 | 155900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 217 | 20240822 | 155800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 218 | 20240822 | 155700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 219 | 20240822 | 155600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 220 | 20240822 | 155500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 221 | 20240822 | 155400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 222 | 20240822 | 155300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 223 | 20240822 | 155200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 224 | 20240822 | 155100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 225 | 20240822 | 155000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 226 | 20240822 | 154900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 227 | 20240822 | 154800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 228 | 20240822 | 154700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 229 | 20240822 | 154600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 230 | 20240822 | 154500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 231 | 20240822 | 154400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 232 | 20240822 | 154300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 233 | 20240822 | 154200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 234 | 20240822 | 154100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 235 | 20240822 | 154000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 236 | 20240822 | 153900 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 237 | 20240822 | 153800 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 238 | 20240822 | 153700 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 239 | 20240822 | 153600 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 240 | 20240822 | 153500 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 241 | 20240822 | 153400 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 242 | 20240822 | 153300 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 6431 |
| 243 | 20240822 | 153200 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 244 | 20240822 | 153100 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 245 | 20240822 | 153000 | 3494042095 | 4515 | 4515 | 4515 | 4515 | 6431 |
| 246 | 20240822 | 152900 | 3465006130 | 4510 | 4510 | 4510 | 4510 | 0 |
| 247 | 20240822 | 152800 | 3465006130 | 4510 | 4510 | 4510 | 4510 | 0 |
| 248 | 20240822 | 152700 | 3465006130 | 4510 | 4510 | 4510 | 4510 | 0 |
| 249 | 20240822 | 152600 | 3465006130 | 4510 | 4510 | 4510 | 4510 | 0 |
| 250 | 20240822 | 152500 | 3465006130 | 4510 | 4510 | 4510 | 4510 | 0 |
| 251 | 20240822 | 152400 | 3465006130 | 4510 | 4510 | 4510 | 4510 | 0 |
| 252 | 20240822 | 152300 | 3465006130 | 4510 | 4510 | 4510 | 4510 | 0 |
| 253 | 20240822 | 152200 | 3465006130 | 4510 | 4510 | 4510 | 4510 | 0 |
| 254 | 20240822 | 152100 | 3465006130 | 4510 | 4510 | 4510 | 4510 | 0 |
| 255 | 20240822 | 152000 | 3465006130 | 4510 | 4510 | 4510 | 4510 | 0 |
| 256 | 20240822 | 151900 | 3465006130 | 4510 | 4515 | 4515 | 4510 | 2251 |
| 257 | 20240822 | 151800 | 3454844050 | 4515 | 4545 | 4545 | 4515 | 1357 |
| 258 | 20240822 | 151700 | 3448712765 | 4545 | 4545 | 4545 | 4545 | 444 |
| 259 | 20240822 | 151600 | 3446694785 | 4545 | 4545 | 4545 | 4545 | 130 |
| 260 | 20240822 | 151500 | 3446103935 | 4545 | 4550 | 4550 | 4540 | 264 |
| 261 | 20240822 | 151400 | 3444904245 | 4530 | 4530 | 4530 | 4530 | 44 |
| 262 | 20240822 | 151300 | 3444704925 | 4530 | 4530 | 4530 | 4530 | 16 |
| 263 | 20240822 | 151200 | 3444632445 | 4530 | 4530 | 4560 | 4525 | 9249 |
| 264 | 20240822 | 151100 | 3402765855 | 4530 | 4530 | 4530 | 4530 | 3 |
| 265 | 20240822 | 151000 | 3402752265 | 4545 | 4545 | 4545 | 4530 | 1033 |
| 266 | 20240822 | 150900 | 3398066230 | 4545 | 4545 | 4545 | 4540 | 2248 |
| 267 | 20240822 | 150800 | 3387859070 | 4540 | 4540 | 4540 | 4540 | 2669 |
| 268 | 20240822 | 150700 | 3375741810 | 4545 | 4555 | 4560 | 4545 | 2597 |
| 269 | 20240822 | 150600 | 3363918585 | 4550 | 4560 | 4560 | 4550 | 4771 |
| 270 | 20240822 | 150500 | 3342207835 | 4560 | 4550 | 4560 | 4550 | 440 |
| 271 | 20240822 | 150400 | 3340205335 | 4550 | 4550 | 4570 | 4550 | 2718 |
| 272 | 20240822 | 150300 | 3327834620 | 4550 | 4550 | 4550 | 4545 | 1301 |
| 273 | 20240822 | 150200 | 3321917545 | 4555 | 4555 | 4555 | 4555 | 333 |
| 274 | 20240822 | 150100 | 3320400730 | 4550 | 4560 | 4570 | 4550 | 1943 |
| 275 | 20240822 | 150000 | 3311548050 | 4570 | 4570 | 4570 | 4570 | 43 |
| 276 | 20240822 | 145900 | 3311351540 | 4570 | 4580 | 4580 | 4555 | 105 |
| 277 | 20240822 | 145800 | 3310873170 | 4580 | 4565 | 4580 | 4555 | 1094 |
| 278 | 20240822 | 145700 | 3305879075 | 4565 | 4585 | 4585 | 4565 | 2410 |
| 279 | 20240822 | 145600 | 3294871625 | 4590 | 4570 | 4590 | 4570 | 1276 |
| 280 | 20240822 | 145500 | 3289018390 | 4565 | 4570 | 4575 | 4545 | 3321 |
| 281 | 20240822 | 145400 | 3273884535 | 4580 | 4580 | 4580 | 4580 | 120 |
| 282 | 20240822 | 145300 | 3273334935 | 4555 | 4590 | 4595 | 4555 | 240 |
| 283 | 20240822 | 145200 | 3272235495 | 4595 | 4565 | 4600 | 4560 | 3931 |
| 284 | 20240822 | 145100 | 3254227745 | 4565 | 4565 | 4570 | 4565 | 26 |
| 285 | 20240822 | 145000 | 3254108995 | 4570 | 4545 | 4570 | 4540 | 1834 |
| 286 | 20240822 | 144900 | 3245753980 | 4545 | 4550 | 4550 | 4545 | 855 |
| 287 | 20240822 | 144800 | 3241868000 | 4555 | 4555 | 4555 | 4555 | 1198 |
| 288 | 20240822 | 144700 | 3236411110 | 4560 | 4555 | 4560 | 4555 | 53 |
| 289 | 20240822 | 144600 | 3236169680 | 4555 | 4555 | 4555 | 4555 | 151 |
| 290 | 20240822 | 144500 | 3235481875 | 4555 | 4555 | 4555 | 4555 | 1688 |
| 291 | 20240822 | 144400 | 3227793035 | 4560 | 4560 | 4560 | 4560 | 292 |
| 292 | 20240822 | 144300 | 3226461515 | 4560 | 4550 | 4560 | 4550 | 2733 |
| 293 | 20240822 | 144200 | 3214019030 | 4535 | 4535 | 4535 | 4535 | 19 |
| 294 | 20240822 | 144100 | 3213932865 | 4535 | 4535 | 4535 | 4535 | 27 |
| 295 | 20240822 | 144000 | 3213810420 | 4535 | 4550 | 4550 | 4535 | 853 |
| 296 | 20240822 | 143900 | 3209942050 | 4550 | 4550 | 4550 | 4535 | 325 |
| 297 | 20240822 | 143800 | 3208463495 | 4550 | 4550 | 4550 | 4550 | 3 |
| 298 | 20240822 | 143700 | 3208449845 | 4555 | 4545 | 4555 | 4545 | 176 |
| 299 | 20240822 | 143600 | 3207648720 | 4540 | 4540 | 4540 | 4540 | 0 |
| 300 | 20240822 | 143500 | 3207648720 | 4540 | 4540 | 4540 | 4540 | 0 |
| 301 | 20240822 | 143400 | 3207648720 | 4540 | 4530 | 4540 | 4530 | 1043 |
| 302 | 20240822 | 143300 | 3202914955 | 4530 | 4530 | 4530 | 4530 | 356 |
| 303 | 20240822 | 143200 | 3201302275 | 4535 | 4525 | 4535 | 4525 | 232 |
| 304 | 20240822 | 143100 | 3200250375 | 4535 | 4535 | 4535 | 4535 | 52 |
| 305 | 20240822 | 143000 | 3200014555 | 4540 | 4535 | 4540 | 4520 | 1486 |
| 306 | 20240822 | 142900 | 3193279995 | 4535 | 4550 | 4550 | 4535 | 678 |
| 307 | 20240822 | 142800 | 3190197640 | 4550 | 4545 | 4550 | 4545 | 358 |
| 308 | 20240822 | 142700 | 3188569410 | 4545 | 4535 | 4545 | 4530 | 705 |
| 309 | 20240822 | 142600 | 3185369775 | 4535 | 4530 | 4540 | 4530 | 1350 |
| 310 | 20240822 | 142500 | 3179250025 | 4540 | 4530 | 4540 | 4530 | 1601 |
| 311 | 20240822 | 142400 | 3171990280 | 4525 | 4515 | 4525 | 4505 | 717 |
| 312 | 20240822 | 142300 | 3168748145 | 4515 | 4505 | 4515 | 4505 | 470 |
| 313 | 20240822 | 142200 | 3166626370 | 4515 | 4510 | 4515 | 4510 | 413 |
| 314 | 20240822 | 142100 | 3164762535 | 4495 | 4495 | 4495 | 4495 | 8 |
| 315 | 20240822 | 142000 | 3164726575 | 4515 | 4495 | 4515 | 4495 | 32 |
| 316 | 20240822 | 141900 | 3164582635 | 4485 | 4505 | 4505 | 4485 | 735 |
| 317 | 20240822 | 141800 | 3161278785 | 4520 | 4495 | 4520 | 4495 | 17770 |
| 318 | 20240822 | 141700 | 3081301500 | 4490 | 4480 | 4490 | 4480 | 2187 |
| 319 | 20240822 | 141600 | 3071487890 | 4455 | 4455 | 4455 | 4455 | 0 |
| 320 | 20240822 | 141500 | 3071487890 | 4455 | 4480 | 4480 | 4455 | 1080 |
| 321 | 20240822 | 141400 | 3066651215 | 4480 | 4480 | 4480 | 4480 | 1 |
| 322 | 20240822 | 141300 | 3066646735 | 4485 | 4480 | 4485 | 4480 | 250 |
| 323 | 20240822 | 141200 | 3065525625 | 4480 | 4450 | 4480 | 4450 | 2 |
| 324 | 20240822 | 141100 | 3065516695 | 4450 | 4460 | 4460 | 4450 | 6 |
| 325 | 20240822 | 141000 | 3065489980 | 4480 | 4470 | 4480 | 4470 | 1424 |
| 326 | 20240822 | 140900 | 3059124660 | 4470 | 4470 | 4470 | 4470 | 273 |
| 327 | 20240822 | 140800 | 3057904350 | 4470 | 4465 | 4485 | 4465 | 5803 |
| 328 | 20240822 | 140700 | 3031927580 | 4465 | 4460 | 4465 | 4460 | 1012 |
| 329 | 20240822 | 140600 | 3027409585 | 4455 | 4455 | 4455 | 4455 | 144 |
| 330 | 20240822 | 140500 | 3026768065 | 4455 | 4440 | 4455 | 4440 | 204 |
| 331 | 20240822 | 140400 | 3025862245 | 4440 | 4440 | 4440 | 4440 | 0 |
| 332 | 20240822 | 140300 | 3025862245 | 4440 | 4440 | 4440 | 4440 | 1 |
| 333 | 20240822 | 140200 | 3025857805 | 4450 | 4450 | 4450 | 4450 | 168 |
| 334 | 20240822 | 140100 | 3025110205 | 4440 | 4440 | 4440 | 4440 | 54 |
| 335 | 20240822 | 140000 | 3024870445 | 4440 | 4440 | 4440 | 4440 | 13 |
| 336 | 20240822 | 135900 | 3024812725 | 4440 | 4445 | 4445 | 4440 | 1022 |
| 337 | 20240822 | 135800 | 3020274455 | 4445 | 4445 | 4445 | 4445 | 0 |
| 338 | 20240822 | 135700 | 3020274455 | 4445 | 4445 | 4445 | 4445 | 12 |
| 339 | 20240822 | 135600 | 3020221115 | 4445 | 4445 | 4445 | 4445 | 100 |
| 340 | 20240822 | 135500 | 3019776615 | 4445 | 4440 | 4445 | 4440 | 101 |
| 341 | 20240822 | 135400 | 3019327675 | 4440 | 4440 | 4440 | 4440 | 0 |
| 342 | 20240822 | 135300 | 3019327675 | 4440 | 4440 | 4440 | 4440 | 0 |
| 343 | 20240822 | 135200 | 3019327675 | 4440 | 4445 | 4445 | 4440 | 501 |
| 344 | 20240822 | 135100 | 3017103205 | 4440 | 4440 | 4440 | 4440 | 5 |
| 345 | 20240822 | 135000 | 3017081005 | 4470 | 4440 | 4470 | 4440 | 32 |
| 346 | 20240822 | 134900 | 3016938800 | 4440 | 4445 | 4445 | 4440 | 176 |
| 347 | 20240822 | 134800 | 3016157045 | 4445 | 4450 | 4450 | 4445 | 351 |
| 348 | 20240822 | 134700 | 3014596785 | 4465 | 4465 | 4465 | 4465 | 3 |
| 349 | 20240822 | 134600 | 3014583390 | 4465 | 4460 | 4465 | 4450 | 7 |
| 350 | 20240822 | 134500 | 3014552160 | 4460 | 4470 | 4470 | 4460 | 301 |
| 351 | 20240822 | 134400 | 3013208195 | 4475 | 4475 | 4475 | 4475 | 0 |
| 352 | 20240822 | 134300 | 3013208195 | 4475 | 4440 | 4475 | 4440 | 1048 |
| 353 | 20240822 | 134200 | 3008554475 | 4460 | 4440 | 4460 | 4440 | 37 |
| 354 | 20240822 | 134100 | 3008390035 | 4440 | 4480 | 4480 | 4440 | 5698 |
| 355 | 20240822 | 134000 | 2983010365 | 4480 | 4480 | 4480 | 4470 | 8 |
| 356 | 20240822 | 133900 | 2982974535 | 4470 | 4465 | 4480 | 4465 | 264 |
| 357 | 20240822 | 133800 | 2981794520 | 4465 | 4475 | 4485 | 4465 | 387 |
| 358 | 20240822 | 133700 | 2980064900 | 4475 | 4480 | 4480 | 4475 | 3312 |
| 359 | 20240822 | 133600 | 2965227195 | 4480 | 4465 | 4480 | 4465 | 1529 |
| 360 | 20240822 | 133500 | 2958384800 | 4465 | 4460 | 4465 | 4450 | 996 |
| 361 | 20240822 | 133400 | 2953939400 | 4445 | 4465 | 4465 | 4445 | 2 |
| 362 | 20240822 | 133300 | 2953930490 | 4440 | 4435 | 4460 | 4435 | 1122 |
| 363 | 20240822 | 133200 | 2948928965 | 4460 | 4455 | 4460 | 4455 | 505 |
| 364 | 20240822 | 133100 | 2946679120 | 4425 | 4450 | 4460 | 4425 | 237 |
| 365 | 20240822 | 133000 | 2945623800 | 4425 | 4450 | 4460 | 4425 | 1302 |
| 366 | 20240822 | 132900 | 2939823855 | 4455 | 4455 | 4455 | 4455 | 1 |
| 367 | 20240822 | 132800 | 2939819400 | 4415 | 4415 | 4415 | 4415 | 0 |
| 368 | 20240822 | 132700 | 2939819400 | 4415 | 4455 | 4455 | 4415 | 2339 |
| 369 | 20240822 | 132600 | 2929490730 | 4455 | 4420 | 4455 | 4420 | 319 |
| 370 | 20240822 | 132500 | 2928071595 | 4410 | 4460 | 4460 | 4400 | 6830 |
| 371 | 20240822 | 132400 | 2897959330 | 4460 | 4455 | 4460 | 4455 | 1009 |
| 372 | 20240822 | 132300 | 2893459585 | 4455 | 4450 | 4455 | 4430 | 521 |
| 373 | 20240822 | 132200 | 2891141150 | 4440 | 4450 | 4455 | 4440 | 1019 |
| 374 | 20240822 | 132100 | 2886610765 | 4450 | 4440 | 4455 | 4440 | 981 |
| 375 | 20240822 | 132000 | 2882247575 | 4445 | 4440 | 4445 | 4440 | 159 |
| 376 | 20240822 | 131900 | 2881540960 | 4440 | 4425 | 4440 | 4420 | 36 |
| 377 | 20240822 | 131800 | 2881381390 | 4445 | 4430 | 4445 | 4420 | 1975 |
| 378 | 20240822 | 131700 | 2872628560 | 4430 | 4430 | 4430 | 4430 | 600 |
| 379 | 20240822 | 131600 | 2869970560 | 4430 | 4410 | 4430 | 4410 | 859 |
| 380 | 20240822 | 131500 | 2866177850 | 4405 | 4405 | 4405 | 4405 | 0 |
| 381 | 20240822 | 131400 | 2866177850 | 4405 | 4410 | 4410 | 4405 | 365 |
| 382 | 20240822 | 131300 | 2864570015 | 4430 | 4410 | 4430 | 4410 | 1610 |
| 383 | 20240822 | 131200 | 2857453950 | 4410 | 4420 | 4420 | 4410 | 229 |
| 384 | 20240822 | 131100 | 2856441790 | 4420 | 4420 | 4420 | 4420 | 900 |
| 385 | 20240822 | 131000 | 2852463790 | 4420 | 4420 | 4425 | 4420 | 261 |
| 386 | 20240822 | 130900 | 2851310165 | 4420 | 4425 | 4425 | 4420 | 101 |
| 387 | 20240822 | 130800 | 2850863245 | 4425 | 4410 | 4425 | 4410 | 1688 |
| 388 | 20240822 | 130700 | 2843404065 | 4410 | 4400 | 4410 | 4400 | 1030 |
| 389 | 20240822 | 130600 | 2838862330 | 4405 | 4405 | 4405 | 4405 | 0 |
| 390 | 20240822 | 130500 | 2838862330 | 4405 | 4405 | 4405 | 4405 | 0 |
| 391 | 20240822 | 130400 | 2838862330 | 4405 | 4405 | 4405 | 4405 | 0 |
| 392 | 20240822 | 130300 | 2838862330 | 4405 | 4380 | 4405 | 4380 | 232 |
| 393 | 20240822 | 130200 | 2837840420 | 4405 | 4405 | 4405 | 4405 | 0 |
| 394 | 20240822 | 130100 | 2837840420 | 4405 | 4405 | 4405 | 4405 | 1 |
| 395 | 20240822 | 130000 | 2837836015 | 4375 | 4375 | 4375 | 4375 | 27 |
| 396 | 20240822 | 125900 | 2837717890 | 4375 | 4375 | 4375 | 4375 | 20 |
| 397 | 20240822 | 125800 | 2837630390 | 4375 | 4395 | 4395 | 4375 | 4 |
| 398 | 20240822 | 125700 | 2837612850 | 4405 | 4405 | 4405 | 4405 | 22 |
| 399 | 20240822 | 125600 | 2837515940 | 4415 | 4395 | 4415 | 4395 | 1200 |
| 400 | 20240822 | 125500 | 2832228960 | 4395 | 4395 | 4395 | 4395 | 102 |
| 401 | 20240822 | 125400 | 2831780670 | 4395 | 4385 | 4395 | 4385 | 23 |
| 402 | 20240822 | 125300 | 2831679805 | 4365 | 4365 | 4365 | 4365 | 1 |
| 403 | 20240822 | 125200 | 2831675440 | 4380 | 4375 | 4380 | 4375 | 1124 |
| 404 | 20240822 | 125100 | 2826754605 | 4365 | 4365 | 4365 | 4365 | 1 |
| 405 | 20240822 | 125000 | 2826750240 | 4380 | 4380 | 4380 | 4380 | 0 |
| 406 | 20240822 | 124900 | 2826750240 | 4380 | 4365 | 4380 | 4365 | 1497 |
| 407 | 20240822 | 124800 | 2820215805 | 4365 | 4365 | 4365 | 4365 | 70 |
| 408 | 20240822 | 124700 | 2819910255 | 4380 | 4370 | 4380 | 4365 | 362 |
| 409 | 20240822 | 124600 | 2818328310 | 4370 | 4365 | 4370 | 4365 | 216 |
| 410 | 20240822 | 124500 | 2817384455 | 4365 | 4355 | 4365 | 4350 | 771 |
| 411 | 20240822 | 124400 | 2814026085 | 4365 | 4360 | 4365 | 4355 | 3107 |
| 412 | 20240822 | 124300 | 2800481375 | 4355 | 4365 | 4365 | 4355 | 932 |
| 413 | 20240822 | 124200 | 2796416225 | 4355 | 4365 | 4365 | 4350 | 10749 |
| 414 | 20240822 | 124100 | 2749590035 | 4365 | 4380 | 4380 | 4365 | 3169 |
| 415 | 20240822 | 124000 | 2735737335 | 4380 | 4390 | 4390 | 4375 | 7555 |
| 416 | 20240822 | 123900 | 2702612815 | 4390 | 4395 | 4395 | 4390 | 3304 |
| 417 | 20240822 | 123800 | 2688094320 | 4400 | 4395 | 4400 | 4395 | 895 |
| 418 | 20240822 | 123700 | 2684157770 | 4400 | 4400 | 4400 | 4400 | 1965 |
| 419 | 20240822 | 123600 | 2675511770 | 4400 | 4400 | 4400 | 4400 | 743 |
| 420 | 20240822 | 123500 | 2672242570 | 4400 | 4400 | 4400 | 4400 | 350 |
| 421 | 20240822 | 123400 | 2670702570 | 4405 | 4405 | 4405 | 4405 | 0 |
| 422 | 20240822 | 123300 | 2670702570 | 4405 | 4415 | 4415 | 4405 | 2 |
| 423 | 20240822 | 123200 | 2670693750 | 4420 | 4420 | 4420 | 4400 | 1314 |
| 424 | 20240822 | 123100 | 2664907265 | 4425 | 4420 | 4425 | 4420 | 6 |
| 425 | 20240822 | 123000 | 2664880735 | 4425 | 4400 | 4425 | 4400 | 28 |
| 426 | 20240822 | 122900 | 2664757510 | 4400 | 4425 | 4425 | 4400 | 145 |
| 427 | 20240822 | 122800 | 2664118795 | 4425 | 4420 | 4425 | 4420 | 7 |
| 428 | 20240822 | 122700 | 2664087845 | 4425 | 4425 | 4425 | 4425 | 3 |
| 429 | 20240822 | 122600 | 2664074570 | 4400 | 4400 | 4400 | 4400 | 429 |
| 430 | 20240822 | 122500 | 2662186970 | 4405 | 4405 | 4405 | 4405 | 0 |
| 431 | 20240822 | 122400 | 2662186970 | 4405 | 4400 | 4405 | 4400 | 136 |
| 432 | 20240822 | 122300 | 2661588565 | 4395 | 4395 | 4395 | 4390 | 484 |
| 433 | 20240822 | 122200 | 2659462135 | 4390 | 4395 | 4395 | 4390 | 2000 |
| 434 | 20240822 | 122100 | 2650681135 | 4395 | 4395 | 4395 | 4390 | 291 |
| 435 | 20240822 | 122000 | 2649402915 | 4395 | 4400 | 4400 | 4395 | 713 |
| 436 | 20240822 | 121900 | 2646269255 | 4400 | 4395 | 4415 | 4395 | 1682 |
| 437 | 20240822 | 121800 | 2638876145 | 4415 | 4410 | 4415 | 4400 | 18057 |
| 438 | 20240822 | 121700 | 2559374265 | 4415 | 4415 | 4415 | 4415 | 17 |
| 439 | 20240822 | 121600 | 2559299210 | 4430 | 4425 | 4430 | 4425 | 2778 |
| 440 | 20240822 | 121500 | 2547006555 | 4415 | 4420 | 4420 | 4415 | 1000 |
| 441 | 20240822 | 121400 | 2542591535 | 4430 | 4430 | 4430 | 4430 | 10 |
| 442 | 20240822 | 121300 | 2542547235 | 4425 | 4425 | 4430 | 4425 | 3031 |
| 443 | 20240822 | 121200 | 2529134905 | 4415 | 4425 | 4430 | 4415 | 5493 |
| 444 | 20240822 | 121100 | 2504803850 | 4440 | 4425 | 4440 | 4425 | 4 |
| 445 | 20240822 | 121000 | 2504786120 | 4430 | 4445 | 4445 | 4420 | 5847 |
| 446 | 20240822 | 120900 | 2478884580 | 4430 | 4435 | 4435 | 4430 | 2459 |
| 447 | 20240822 | 120800 | 2467979210 | 4445 | 4440 | 4445 | 4440 | 200 |
| 448 | 20240822 | 120700 | 2467091195 | 4425 | 4425 | 4425 | 4425 | 1 |
| 449 | 20240822 | 120600 | 2467086770 | 4425 | 4425 | 4425 | 4420 | 111 |
| 450 | 20240822 | 120500 | 2466595620 | 4430 | 4445 | 4445 | 4430 | 25 |
| 451 | 20240822 | 120400 | 2466484660 | 4445 | 4445 | 4445 | 4425 | 50 |
| 452 | 20240822 | 120300 | 2466262730 | 4410 | 4440 | 4440 | 4410 | 5697 |
| 453 | 20240822 | 120200 | 2441111760 | 4445 | 4435 | 4450 | 4435 | 503 |
| 454 | 20240822 | 120100 | 2438876435 | 4440 | 4420 | 4440 | 4420 | 371 |
| 455 | 20240822 | 120000 | 2437236590 | 4420 | 4430 | 4430 | 4420 | 434 |
| 456 | 20240822 | 115900 | 2435315595 | 4435 | 4445 | 4445 | 4435 | 286 |
| 457 | 20240822 | 115800 | 2434044340 | 4445 | 4435 | 4445 | 4430 | 277 |
| 458 | 20240822 | 115700 | 2432816730 | 4435 | 4430 | 4435 | 4430 | 18 |
| 459 | 20240822 | 115600 | 2432736910 | 4425 | 4425 | 4425 | 4420 | 232 |
| 460 | 20240822 | 115500 | 2431710335 | 4425 | 4425 | 4425 | 4425 | 200 |
| 461 | 20240822 | 115400 | 2430825335 | 4420 | 4425 | 4425 | 4420 | 2073 |
| 462 | 20240822 | 115300 | 2421654810 | 4425 | 4425 | 4425 | 4425 | 77 |
| 463 | 20240822 | 115200 | 2421314085 | 4435 | 4435 | 4435 | 4435 | 0 |
| 464 | 20240822 | 115100 | 2421314085 | 4435 | 4435 | 4435 | 4435 | 0 |
| 465 | 20240822 | 115000 | 2421314085 | 4435 | 4435 | 4435 | 4435 | 11 |
| 466 | 20240822 | 114900 | 2421265300 | 4435 | 4430 | 4435 | 4420 | 99 |
| 467 | 20240822 | 114800 | 2420826835 | 4430 | 4430 | 4430 | 4430 | 37 |
| 468 | 20240822 | 114700 | 2420662925 | 4430 | 4435 | 4435 | 4430 | 9 |
| 469 | 20240822 | 114600 | 2420623015 | 4420 | 4435 | 4435 | 4420 | 488 |
| 470 | 20240822 | 114500 | 2418466020 | 4435 | 4435 | 4435 | 4435 | 3 |
| 471 | 20240822 | 114400 | 2418452715 | 4435 | 4430 | 4435 | 4430 | 501 |
| 472 | 20240822 | 114300 | 2416233280 | 4430 | 4420 | 4430 | 4415 | 4186 |
| 473 | 20240822 | 114200 | 2397744590 | 4420 | 4435 | 4435 | 4420 | 1476 |
| 474 | 20240822 | 114100 | 2391215730 | 4430 | 4440 | 4440 | 4430 | 535 |
| 475 | 20240822 | 114000 | 2388845345 | 4440 | 4440 | 4440 | 4440 | 9 |
| 476 | 20240822 | 113900 | 2388805385 | 4435 | 4440 | 4440 | 4435 | 2 |
| 477 | 20240822 | 113800 | 2388796510 | 4430 | 4435 | 4435 | 4430 | 2400 |
| 478 | 20240822 | 113700 | 2378163905 | 4430 | 4415 | 4430 | 4415 | 1434 |
| 479 | 20240822 | 113600 | 2371817225 | 4415 | 4415 | 4415 | 4415 | 898 |
| 480 | 20240822 | 113500 | 2367852555 | 4415 | 4410 | 4415 | 4410 | 1887 |
| 481 | 20240822 | 113400 | 2359530850 | 4410 | 4410 | 4415 | 4410 | 2836 |
| 482 | 20240822 | 113300 | 2347024055 | 4415 | 4425 | 4425 | 4410 | 8818 |
| 483 | 20240822 | 113200 | 2308081090 | 4425 | 4430 | 4430 | 4425 | 2116 |
| 484 | 20240822 | 113100 | 2298707760 | 4430 | 4430 | 4430 | 4425 | 409 |
| 485 | 20240822 | 113000 | 2296897895 | 4430 | 4420 | 4430 | 4420 | 133 |
| 486 | 20240822 | 112900 | 2296309025 | 4435 | 4435 | 4435 | 4420 | 7990 |
| 487 | 20240822 | 112800 | 2260956390 | 4435 | 4440 | 4440 | 4430 | 422 |
| 488 | 20240822 | 112700 | 2259086510 | 4440 | 4440 | 4440 | 4440 | 54 |
| 489 | 20240822 | 112600 | 2258846750 | 4430 | 4435 | 4435 | 4430 | 201 |
| 490 | 20240822 | 112500 | 2257956300 | 4430 | 4430 | 4440 | 4430 | 2248 |
| 491 | 20240822 | 112400 | 2247997650 | 4430 | 4435 | 4435 | 4430 | 981 |
| 492 | 20240822 | 112300 | 2243650570 | 4435 | 4440 | 4440 | 4435 | 3367 |
| 493 | 20240822 | 112200 | 2228717880 | 4435 | 4440 | 4440 | 4435 | 252 |
| 494 | 20240822 | 112100 | 2227600100 | 4435 | 4440 | 4440 | 4435 | 711 |
| 495 | 20240822 | 112000 | 2224443430 | 4440 | 4435 | 4445 | 4435 | 1406 |
| 496 | 20240822 | 111900 | 2218201505 | 4440 | 4440 | 4440 | 4435 | 805 |
| 497 | 20240822 | 111800 | 2214630930 | 4440 | 4435 | 4445 | 4435 | 614 |
| 498 | 20240822 | 111700 | 2211905045 | 4435 | 4445 | 4450 | 4435 | 5062 |
| 499 | 20240822 | 111600 | 2189415685 | 4445 | 4465 | 4465 | 4445 | 4077 |
| 500 | 20240822 | 111500 | 2171272975 | 4455 | 4455 | 4465 | 4455 | 2698 |
| 501 | 20240822 | 111400 | 2159247280 | 4460 | 4460 | 4460 | 4455 | 61 |
| 502 | 20240822 | 111300 | 2158975485 | 4465 | 4465 | 4465 | 4455 | 107 |
| 503 | 20240822 | 111200 | 2158498750 | 4455 | 4465 | 4465 | 4455 | 4526 |
| 504 | 20240822 | 111100 | 2138312945 | 4465 | 4460 | 4465 | 4460 | 575 |
| 505 | 20240822 | 111000 | 2135748295 | 4465 | 4465 | 4465 | 4460 | 24 |
| 506 | 20240822 | 110900 | 2135641190 | 4465 | 4465 | 4465 | 4460 | 446 |
| 507 | 20240822 | 110800 | 2133651920 | 4460 | 4470 | 4470 | 4460 | 3099 |
| 508 | 20240822 | 110700 | 2119830270 | 4470 | 4465 | 4470 | 4460 | 3086 |
| 509 | 20240822 | 110600 | 2106065015 | 4470 | 4460 | 4470 | 4460 | 335 |
| 510 | 20240822 | 110500 | 2104569230 | 4470 | 4470 | 4470 | 4460 | 822 |
| 511 | 20240822 | 110400 | 2100898995 | 4465 | 4470 | 4470 | 4465 | 39 |
| 512 | 20240822 | 110300 | 2100724715 | 4470 | 4465 | 4470 | 4465 | 2610 |
| 513 | 20240822 | 110200 | 2089058240 | 4470 | 4465 | 4470 | 4465 | 439 |
| 514 | 20240822 | 110100 | 2087097845 | 4465 | 4465 | 4465 | 4465 | 1995 |
| 515 | 20240822 | 110000 | 2078190170 | 4465 | 4470 | 4470 | 4465 | 75 |
| 516 | 20240822 | 105900 | 2077855045 | 4465 | 4465 | 4465 | 4465 | 280 |
| 517 | 20240822 | 105800 | 2076604845 | 4465 | 4470 | 4475 | 4465 | 1462 |
| 518 | 20240822 | 105700 | 2070073880 | 4465 | 4480 | 4480 | 4465 | 199 |
| 519 | 20240822 | 105600 | 2069184315 | 4480 | 4480 | 4480 | 4475 | 100 |
| 520 | 20240822 | 105500 | 2068736340 | 4460 | 4460 | 4475 | 4460 | 2587 |
| 521 | 20240822 | 105400 | 2057196865 | 4460 | 4460 | 4475 | 4455 | 563 |
| 522 | 20240822 | 105300 | 2054685875 | 4475 | 4455 | 4475 | 4455 | 3719 |
| 523 | 20240822 | 105200 | 2038096890 | 4455 | 4465 | 4465 | 4455 | 6210 |
| 524 | 20240822 | 105100 | 2010419245 | 4460 | 4460 | 4460 | 4460 | 53 |
| 525 | 20240822 | 105000 | 2010182865 | 4460 | 4465 | 4465 | 4460 | 2637 |
| 526 | 20240822 | 104900 | 1998410405 | 4465 | 4475 | 4475 | 4465 | 1890 |
| 527 | 20240822 | 104800 | 1989961320 | 4480 | 4475 | 4480 | 4475 | 19 |
| 528 | 20240822 | 104700 | 1989876255 | 4470 | 4475 | 4480 | 4470 | 576 |
| 529 | 20240822 | 104600 | 1987301065 | 4480 | 4475 | 4480 | 4475 | 48 |
| 530 | 20240822 | 104500 | 1987086200 | 4480 | 4480 | 4480 | 4480 | 185 |
| 531 | 20240822 | 104400 | 1986257400 | 4485 | 4480 | 4485 | 4480 | 507 |
| 532 | 20240822 | 104300 | 1983986020 | 4480 | 4485 | 4485 | 4470 | 797 |
| 533 | 20240822 | 104200 | 1980415265 | 4485 | 4485 | 4485 | 4470 | 7 |
| 534 | 20240822 | 104100 | 1980383915 | 4485 | 4465 | 4490 | 4465 | 85 |
| 535 | 20240822 | 104000 | 1980003490 | 4485 | 4485 | 4485 | 4460 | 6170 |
| 536 | 20240822 | 103900 | 1952454075 | 4465 | 4455 | 4470 | 4455 | 3277 |
| 537 | 20240822 | 103800 | 1937835890 | 4455 | 4460 | 4470 | 4455 | 593 |
| 538 | 20240822 | 103700 | 1935193820 | 4470 | 4465 | 4470 | 4455 | 711 |
| 539 | 20240822 | 103600 | 1932019565 | 4465 | 4455 | 4465 | 4455 | 3952 |
| 540 | 20240822 | 103500 | 1914407895 | 4460 | 4465 | 4470 | 4455 | 7231 |
| 541 | 20240822 | 103400 | 1882150595 | 4470 | 4465 | 4470 | 4465 | 1148 |
| 542 | 20240822 | 103300 | 1877024455 | 4465 | 4470 | 4470 | 4465 | 195 |
| 543 | 20240822 | 103200 | 1876153165 | 4470 | 4485 | 4485 | 4465 | 5208 |
| 544 | 20240822 | 103100 | 1852867400 | 4485 | 4480 | 4490 | 4470 | 17635 |
| 545 | 20240822 | 103000 | 1773891740 | 4490 | 4490 | 4490 | 4485 | 5550 |
| 546 | 20240822 | 102900 | 1748998670 | 4490 | 4490 | 4490 | 4490 | 8 |
| 547 | 20240822 | 102800 | 1748962750 | 4490 | 4490 | 4490 | 4485 | 624 |
| 548 | 20240822 | 102700 | 1746161580 | 4490 | 4490 | 4500 | 4490 | 1019 |
| 549 | 20240822 | 102600 | 1741586110 | 4500 | 4500 | 4500 | 4500 | 0 |
| 550 | 20240822 | 102500 | 1741586110 | 4500 | 4490 | 4500 | 4490 | 34 |
| 551 | 20240822 | 102400 | 1741433320 | 4490 | 4490 | 4490 | 4490 | 80 |
| 552 | 20240822 | 102300 | 1741074120 | 4500 | 4490 | 4500 | 4490 | 13 |
| 553 | 20240822 | 102200 | 1741015650 | 4490 | 4495 | 4495 | 4490 | 2783 |
| 554 | 20240822 | 102100 | 1728518285 | 4495 | 4505 | 4505 | 4495 | 3668 |
| 555 | 20240822 | 102000 | 1712022335 | 4505 | 4505 | 4510 | 4505 | 536 |
| 556 | 20240822 | 101900 | 1709606655 | 4505 | 4505 | 4505 | 4500 | 468 |
| 557 | 20240822 | 101800 | 1707499790 | 4510 | 4505 | 4510 | 4505 | 1506 |
| 558 | 20240822 | 101700 | 1700715230 | 4510 | 4510 | 4510 | 4505 | 116 |
| 559 | 20240822 | 101600 | 1700192570 | 4510 | 4500 | 4510 | 4500 | 390 |
| 560 | 20240822 | 101500 | 1698437490 | 4500 | 4510 | 4510 | 4500 | 604 |
| 561 | 20240822 | 101400 | 1695718990 | 4510 | 4500 | 4510 | 4500 | 804 |
| 562 | 20240822 | 101300 | 1692100950 | 4500 | 4510 | 4510 | 4500 | 5429 |
| 563 | 20240822 | 101200 | 1667658680 | 4510 | 4505 | 4510 | 4505 | 102 |
| 564 | 20240822 | 101100 | 1667198910 | 4510 | 4505 | 4510 | 4505 | 426 |
| 565 | 20240822 | 101000 | 1665279755 | 4500 | 4505 | 4505 | 4500 | 672 |
| 566 | 20240822 | 100900 | 1662252430 | 4505 | 4520 | 4520 | 4505 | 223 |
| 567 | 20240822 | 100800 | 1661247410 | 4520 | 4505 | 4520 | 4505 | 410 |
| 568 | 20240822 | 100700 | 1659400240 | 4505 | 4505 | 4520 | 4505 | 121 |
| 569 | 20240822 | 100600 | 1658855085 | 4525 | 4525 | 4525 | 4525 | 15 |
| 570 | 20240822 | 100500 | 1658787210 | 4530 | 4525 | 4530 | 4505 | 7302 |
| 571 | 20240822 | 100400 | 1625824000 | 4525 | 4520 | 4525 | 4520 | 698 |
| 572 | 20240822 | 100300 | 1622667460 | 4520 | 4520 | 4520 | 4515 | 172 |
| 573 | 20240822 | 100200 | 1621890120 | 4520 | 4520 | 4520 | 4520 | 755 |
| 574 | 20240822 | 100100 | 1618477520 | 4520 | 4525 | 4525 | 4515 | 851 |
| 575 | 20240822 | 100000 | 1614631020 | 4525 | 4525 | 4525 | 4520 | 343 |
| 576 | 20240822 | 095900 | 1613079045 | 4525 | 4525 | 4525 | 4515 | 1259 |
| 577 | 20240822 | 095800 | 1607385270 | 4520 | 4520 | 4525 | 4515 | 728 |
| 578 | 20240822 | 095700 | 1604094930 | 4520 | 4525 | 4525 | 4520 | 1327 |
| 579 | 20240822 | 095600 | 1598096135 | 4520 | 4505 | 4525 | 4505 | 9586 |
| 580 | 20240822 | 095500 | 1554842615 | 4505 | 4500 | 4505 | 4500 | 701 |
| 581 | 20240822 | 095400 | 1551687650 | 4500 | 4500 | 4500 | 4495 | 747 |
| 582 | 20240822 | 095300 | 1548327215 | 4495 | 4500 | 4500 | 4495 | 254 |
| 583 | 20240822 | 095200 | 1547185475 | 4495 | 4500 | 4505 | 4490 | 618 |
| 584 | 20240822 | 095100 | 1544410345 | 4500 | 4505 | 4505 | 4480 | 407 |
| 585 | 20240822 | 095000 | 1542584660 | 4480 | 4505 | 4505 | 4480 | 6916 |
| 586 | 20240822 | 094900 | 1511576165 | 4510 | 4485 | 4510 | 4485 | 8036 |
| 587 | 20240822 | 094800 | 1475442745 | 4480 | 4490 | 4490 | 4480 | 5257 |
| 588 | 20240822 | 094700 | 1451864040 | 4490 | 4505 | 4510 | 4480 | 16803 |
| 589 | 20240822 | 094600 | 1376405085 | 4505 | 4505 | 4505 | 4500 | 20 |
| 590 | 20240822 | 094500 | 1376314990 | 4505 | 4505 | 4515 | 4500 | 2675 |
| 591 | 20240822 | 094400 | 1364268435 | 4505 | 4505 | 4505 | 4500 | 2202 |
| 592 | 20240822 | 094300 | 1354348960 | 4520 | 4510 | 4520 | 4500 | 6249 |
| 593 | 20240822 | 094200 | 1326187095 | 4520 | 4505 | 4520 | 4505 | 705 |
| 594 | 20240822 | 094100 | 1323000510 | 4525 | 4525 | 4525 | 4495 | 567 |
| 595 | 20240822 | 094000 | 1320447310 | 4525 | 4530 | 4530 | 4495 | 3775 |
| 596 | 20240822 | 093900 | 1303418325 | 4515 | 4515 | 4530 | 4510 | 2318 |
| 597 | 20240822 | 093800 | 1292954775 | 4520 | 4490 | 4520 | 4490 | 6291 |
| 598 | 20240822 | 093700 | 1264663170 | 4490 | 4500 | 4510 | 4490 | 11882 |
| 599 | 20240822 | 093600 | 1211235545 | 4505 | 4500 | 4520 | 4500 | 3211 |
| 600 | 20240822 | 093500 | 1196780600 | 4500 | 4500 | 4530 | 4495 | 8542 |
| 601 | 20240822 | 093400 | 1158306035 | 4530 | 4520 | 4550 | 4495 | 26422 |
| 602 | 20240822 | 093300 | 1039250505 | 4520 | 4535 | 4565 | 4520 | 15668 |
| 603 | 20240822 | 093200 | 968231570 | 4540 | 4555 | 4575 | 4535 | 25110 |
| 604 | 20240822 | 093100 | 854013395 | 4555 | 4605 | 4610 | 4550 | 35647 |
| 605 | 20240822 | 093000 | 690925205 | 4625 | 4595 | 4625 | 4595 | 3146 |
| 606 | 20240822 | 092900 | 676449805 | 4595 | 4610 | 4630 | 4590 | 20014 |
| 607 | 20240822 | 092800 | 584385645 | 4630 | 4645 | 4650 | 4610 | 17664 |
| 608 | 20240822 | 092700 | 502731575 | 4650 | 4675 | 4675 | 4645 | 7377 |
| 609 | 20240822 | 092600 | 468350645 | 4680 | 4725 | 4725 | 4675 | 22148 |
| 610 | 20240822 | 092500 | 364314635 | 4750 | 4745 | 4750 | 4725 | 1441 |
| 611 | 20240822 | 092400 | 357493490 | 4750 | 4750 | 4750 | 4745 | 1081 |
| 612 | 20240822 | 092300 | 352360350 | 4755 | 4765 | 4765 | 4750 | 5334 |
| 613 | 20240822 | 092200 | 326986230 | 4770 | 4780 | 4780 | 4770 | 1889 |
| 614 | 20240822 | 092100 | 317975260 | 4780 | 4780 | 4790 | 4775 | 1486 |
| 615 | 20240822 | 092000 | 310877515 | 4790 | 4795 | 4795 | 4780 | 270 |
| 616 | 20240822 | 091900 | 309586715 | 4795 | 4785 | 4795 | 4780 | 637 |
| 617 | 20240822 | 091800 | 306541585 | 4790 | 4810 | 4810 | 4790 | 377 |
| 618 | 20240822 | 091700 | 304735345 | 4810 | 4780 | 4815 | 4780 | 981 |
| 619 | 20240822 | 091600 | 300030580 | 4820 | 4795 | 4820 | 4770 | 1385 |
| 620 | 20240822 | 091500 | 293384280 | 4795 | 4775 | 4795 | 4765 | 636 |
| 621 | 20240822 | 091400 | 290348470 | 4775 | 4805 | 4805 | 4775 | 4410 |
| 622 | 20240822 | 091300 | 269197845 | 4810 | 4805 | 4820 | 4800 | 1456 |
| 623 | 20240822 | 091200 | 262195125 | 4800 | 4790 | 4810 | 4790 | 183 |
| 624 | 20240822 | 091100 | 261316110 | 4815 | 4780 | 4820 | 4780 | 3298 |
| 625 | 20240822 | 091000 | 245449940 | 4775 | 4755 | 4775 | 4755 | 1449 |
| 626 | 20240822 | 090900 | 238554495 | 4745 | 4745 | 4755 | 4745 | 1317 |
| 627 | 20240822 | 090800 | 232304460 | 4745 | 4730 | 4745 | 4715 | 2543 |
| 628 | 20240822 | 090700 | 220293965 | 4745 | 4720 | 4745 | 4720 | 1877 |
| 629 | 20240822 | 090600 | 211419460 | 4730 | 4715 | 4730 | 4700 | 936 |
| 630 | 20240822 | 090500 | 207006265 | 4715 | 4695 | 4715 | 4695 | 4368 |
| 631 | 20240822 | 090400 | 186491370 | 4695 | 4705 | 4725 | 4695 | 9186 |
| 632 | 20240822 | 090300 | 143312215 | 4705 | 4705 | 4725 | 4705 | 2496 |
| 633 | 20240822 | 090200 | 131567820 | 4710 | 4715 | 4730 | 4710 | 10182 |
| 634 | 20240822 | 090100 | 83587185 | 4715 | 4710 | 4740 | 4700 | 1123 |
| 635 | 20240822 | 090000 | 78289805 | 4710 | 4680 | 4740 | 4680 | 13879 |