30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 191000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 6649 |
| 3 | 20240822 | 190900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20240822 | 190800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20240822 | 190700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20240822 | 190600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20240822 | 190500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20240822 | 190400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20240822 | 190300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20240822 | 190200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20240822 | 190100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20240822 | 190000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20240822 | 185900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20240822 | 185800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20240822 | 185700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20240822 | 185600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20240822 | 185500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20240822 | 185400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20240822 | 185300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20240822 | 185200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20240822 | 185100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20240822 | 185000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20240822 | 184900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20240822 | 184800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20240822 | 184700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20240822 | 184600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20240822 | 184500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20240822 | 184400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20240822 | 184300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20240822 | 184200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20240822 | 184100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20240822 | 184000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 6649 |
| 33 | 20240822 | 183900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20240822 | 183800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20240822 | 183700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20240822 | 183600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20240822 | 183500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20240822 | 183400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20240822 | 183300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20240822 | 183200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20240822 | 183100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20240822 | 183000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20240822 | 182900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20240822 | 182800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20240822 | 182700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20240822 | 182600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20240822 | 182500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20240822 | 182400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20240822 | 182300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20240822 | 182200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20240822 | 182100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20240822 | 182000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20240822 | 181900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20240822 | 181800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20240822 | 181700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20240822 | 181600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20240822 | 181500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20240822 | 181400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20240822 | 181300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20240822 | 181200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20240822 | 181100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20240822 | 181000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 6649 |
| 63 | 20240822 | 180900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20240822 | 180800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20240822 | 180700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20240822 | 180600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20240822 | 180500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20240822 | 180400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20240822 | 180300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20240822 | 180200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20240822 | 180100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20240822 | 180000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20240822 | 175900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20240822 | 175800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20240822 | 175700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20240822 | 175600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20240822 | 175500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20240822 | 175400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20240822 | 175300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20240822 | 175200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20240822 | 175100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20240822 | 175000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20240822 | 174900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20240822 | 174800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20240822 | 174700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20240822 | 174600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20240822 | 174500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20240822 | 174400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20240822 | 174300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20240822 | 174200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20240822 | 174100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20240822 | 174000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 6649 |
| 93 | 20240822 | 173900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20240822 | 173800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20240822 | 173700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20240822 | 173600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20240822 | 173500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20240822 | 173400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20240822 | 173300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20240822 | 173200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20240822 | 173100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20240822 | 173000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20240822 | 172900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20240822 | 172800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20240822 | 172700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20240822 | 172600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20240822 | 172500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20240822 | 172400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20240822 | 172300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20240822 | 172200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20240822 | 172100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20240822 | 172000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20240822 | 171900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20240822 | 171800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20240822 | 171700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20240822 | 171600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20240822 | 171500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20240822 | 171400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20240822 | 171300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20240822 | 171200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20240822 | 171100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20240822 | 171000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 6649 |
| 123 | 20240822 | 170900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20240822 | 170800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20240822 | 170700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20240822 | 170600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20240822 | 170500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20240822 | 170400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20240822 | 170300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20240822 | 170200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20240822 | 170100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20240822 | 170000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20240822 | 165900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20240822 | 165800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20240822 | 165700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20240822 | 165600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20240822 | 165500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20240822 | 165400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20240822 | 165300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20240822 | 165200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20240822 | 165100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20240822 | 165000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20240822 | 164900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20240822 | 164800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20240822 | 164700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20240822 | 164600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20240822 | 164500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20240822 | 164400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20240822 | 164300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20240822 | 164200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20240822 | 164100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20240822 | 164000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 6649 |
| 153 | 20240822 | 163900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20240822 | 163800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20240822 | 163700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20240822 | 163600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20240822 | 163500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20240822 | 163400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20240822 | 163300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20240822 | 163200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20240822 | 163100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20240822 | 163000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20240822 | 162900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20240822 | 162800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20240822 | 162700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20240822 | 162600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20240822 | 162500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20240822 | 162400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20240822 | 162300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20240822 | 162200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20240822 | 162100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20240822 | 162000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20240822 | 161900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20240822 | 161800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20240822 | 161700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20240822 | 161600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20240822 | 161500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20240822 | 161400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20240822 | 161300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20240822 | 161200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20240822 | 161100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20240822 | 161000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 6649 |
| 183 | 20240822 | 160900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20240822 | 160800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20240822 | 160700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20240822 | 160600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20240822 | 160500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20240822 | 160400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20240822 | 160300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20240822 | 160200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20240822 | 160100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20240822 | 160000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20240822 | 155900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20240822 | 155800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20240822 | 155700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20240822 | 155600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20240822 | 155500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20240822 | 155400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20240822 | 155300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20240822 | 155200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20240822 | 155100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20240822 | 155000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20240822 | 154900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20240822 | 154800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20240822 | 154700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20240822 | 154600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20240822 | 154500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20240822 | 154400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20240822 | 154300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20240822 | 154200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20240822 | 154100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20240822 | 154000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 6649 |
| 213 | 20240822 | 153900 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20240822 | 153800 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20240822 | 153700 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20240822 | 153600 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20240822 | 153500 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20240822 | 153400 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20240822 | 153300 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20240822 | 153200 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20240822 | 153100 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20240822 | 153000 | 1764192900 | 3700 | 3700 | 3700 | 3700 | 6649 |
| 223 | 20240822 | 152900 | 1739591600 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20240822 | 152800 | 1739591600 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20240822 | 152700 | 1739591600 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20240822 | 152600 | 1739591600 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20240822 | 152500 | 1739591600 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20240822 | 152400 | 1739591600 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20240822 | 152300 | 1739591600 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20240822 | 152200 | 1739591600 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20240822 | 152100 | 1739591600 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20240822 | 152000 | 1739591600 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20240822 | 151900 | 1739591600 | 3700 | 3700 | 3700 | 3695 | 824 |
| 234 | 20240822 | 151800 | 1736543775 | 3700 | 3695 | 3700 | 3695 | 444 |
| 235 | 20240822 | 151700 | 1734901705 | 3695 | 3695 | 3700 | 3695 | 880 |
| 236 | 20240822 | 151600 | 1731650095 | 3690 | 3695 | 3695 | 3690 | 1131 |
| 237 | 20240822 | 151500 | 1727476695 | 3690 | 3690 | 3690 | 3690 | 1056 |
| 238 | 20240822 | 151400 | 1723580055 | 3685 | 3685 | 3685 | 3685 | 0 |
| 239 | 20240822 | 151300 | 1723580055 | 3685 | 3685 | 3690 | 3685 | 1582 |
| 240 | 20240822 | 151200 | 1717748885 | 3685 | 3690 | 3690 | 3685 | 1107 |
| 241 | 20240822 | 151100 | 1713664060 | 3690 | 3690 | 3690 | 3690 | 200 |
| 242 | 20240822 | 151000 | 1712926060 | 3690 | 3690 | 3690 | 3690 | 681 |
| 243 | 20240822 | 150900 | 1710413170 | 3685 | 3685 | 3685 | 3685 | 3262 |
| 244 | 20240822 | 150800 | 1698392700 | 3680 | 3685 | 3685 | 3680 | 873 |
| 245 | 20240822 | 150700 | 1695180055 | 3685 | 3680 | 3685 | 3680 | 2181 |
| 246 | 20240822 | 150600 | 1687153700 | 3685 | 3680 | 3685 | 3680 | 1519 |
| 247 | 20240822 | 150500 | 1681563110 | 3685 | 3680 | 3685 | 3680 | 1190 |
| 248 | 20240822 | 150400 | 1677183900 | 3680 | 3685 | 3685 | 3680 | 5228 |
| 249 | 20240822 | 150300 | 1657924045 | 3690 | 3685 | 3690 | 3685 | 376 |
| 250 | 20240822 | 150200 | 1656538235 | 3690 | 3685 | 3690 | 3685 | 752 |
| 251 | 20240822 | 150100 | 1653765205 | 3685 | 3690 | 3690 | 3685 | 843 |
| 252 | 20240822 | 150000 | 1650656240 | 3685 | 3685 | 3690 | 3685 | 1249 |
| 253 | 20240822 | 145900 | 1646050605 | 3685 | 3685 | 3685 | 3685 | 92 |
| 254 | 20240822 | 145800 | 1645711585 | 3685 | 3685 | 3685 | 3685 | 600 |
| 255 | 20240822 | 145700 | 1643500585 | 3685 | 3685 | 3685 | 3685 | 1 |
| 256 | 20240822 | 145600 | 1643496900 | 3685 | 3685 | 3685 | 3685 | 1363 |
| 257 | 20240822 | 145500 | 1638474245 | 3690 | 3690 | 3690 | 3690 | 202 |
| 258 | 20240822 | 145400 | 1637728865 | 3690 | 3690 | 3690 | 3690 | 156 |
| 259 | 20240822 | 145300 | 1637153225 | 3690 | 3690 | 3690 | 3690 | 218 |
| 260 | 20240822 | 145200 | 1636348805 | 3690 | 3690 | 3690 | 3685 | 1596 |
| 261 | 20240822 | 145100 | 1630459995 | 3685 | 3690 | 3690 | 3685 | 1574 |
| 262 | 20240822 | 145000 | 1624656070 | 3690 | 3690 | 3690 | 3690 | 3063 |
| 263 | 20240822 | 144900 | 1613353600 | 3690 | 3690 | 3690 | 3690 | 5933 |
| 264 | 20240822 | 144800 | 1591460830 | 3690 | 3685 | 3690 | 3685 | 1789 |
| 265 | 20240822 | 144700 | 1584868250 | 3685 | 3685 | 3690 | 3685 | 3199 |
| 266 | 20240822 | 144600 | 1573079440 | 3690 | 3690 | 3690 | 3685 | 2952 |
| 267 | 20240822 | 144500 | 1562186565 | 3690 | 3690 | 3690 | 3690 | 2194 |
| 268 | 20240822 | 144400 | 1554090705 | 3690 | 3690 | 3690 | 3690 | 2945 |
| 269 | 20240822 | 144300 | 1543223655 | 3690 | 3690 | 3690 | 3690 | 3055 |
| 270 | 20240822 | 144200 | 1531950705 | 3690 | 3690 | 3690 | 3690 | 0 |
| 271 | 20240822 | 144100 | 1531950705 | 3690 | 3690 | 3690 | 3690 | 94 |
| 272 | 20240822 | 144000 | 1531603845 | 3695 | 3695 | 3695 | 3695 | 101 |
| 273 | 20240822 | 143900 | 1531230650 | 3690 | 3690 | 3690 | 3690 | 182 |
| 274 | 20240822 | 143800 | 1530559070 | 3690 | 3690 | 3690 | 3690 | 56 |
| 275 | 20240822 | 143700 | 1530352430 | 3690 | 3690 | 3690 | 3690 | 2000 |
| 276 | 20240822 | 143600 | 1522972430 | 3695 | 3695 | 3695 | 3695 | 499 |
| 277 | 20240822 | 143500 | 1521128625 | 3695 | 3695 | 3695 | 3695 | 39 |
| 278 | 20240822 | 143400 | 1520984520 | 3695 | 3690 | 3695 | 3690 | 1097 |
| 279 | 20240822 | 143300 | 1516935555 | 3690 | 3695 | 3695 | 3690 | 2 |
| 280 | 20240822 | 143200 | 1516928170 | 3695 | 3695 | 3695 | 3695 | 0 |
| 281 | 20240822 | 143100 | 1516928170 | 3695 | 3695 | 3695 | 3695 | 0 |
| 282 | 20240822 | 143000 | 1516928170 | 3695 | 3695 | 3695 | 3695 | 120 |
| 283 | 20240822 | 142900 | 1516484770 | 3695 | 3695 | 3695 | 3695 | 152 |
| 284 | 20240822 | 142800 | 1515923130 | 3695 | 3695 | 3695 | 3695 | 80 |
| 285 | 20240822 | 142700 | 1515627530 | 3695 | 3695 | 3695 | 3695 | 0 |
| 286 | 20240822 | 142600 | 1515627530 | 3695 | 3695 | 3695 | 3695 | 0 |
| 287 | 20240822 | 142500 | 1515627530 | 3695 | 3695 | 3695 | 3695 | 146 |
| 288 | 20240822 | 142400 | 1515088060 | 3695 | 3690 | 3695 | 3690 | 332 |
| 289 | 20240822 | 142300 | 1513861410 | 3695 | 3700 | 3700 | 3695 | 51 |
| 290 | 20240822 | 142200 | 1513672960 | 3695 | 3700 | 3700 | 3695 | 409 |
| 291 | 20240822 | 142100 | 1512159670 | 3700 | 3700 | 3700 | 3700 | 1200 |
| 292 | 20240822 | 142000 | 1507719670 | 3710 | 3710 | 3710 | 3710 | 0 |
| 293 | 20240822 | 141900 | 1507719670 | 3710 | 3710 | 3710 | 3710 | 0 |
| 294 | 20240822 | 141800 | 1507719670 | 3710 | 3710 | 3710 | 3695 | 3714 |
| 295 | 20240822 | 141700 | 1493961595 | 3710 | 3705 | 3710 | 3705 | 960 |
| 296 | 20240822 | 141600 | 1490404785 | 3700 | 3690 | 3700 | 3690 | 1378 |
| 297 | 20240822 | 141500 | 1485315795 | 3690 | 3690 | 3690 | 3690 | 0 |
| 298 | 20240822 | 141400 | 1485315795 | 3690 | 3690 | 3690 | 3690 | 440 |
| 299 | 20240822 | 141300 | 1483692195 | 3690 | 3690 | 3690 | 3690 | 0 |
| 300 | 20240822 | 141200 | 1483692195 | 3690 | 3700 | 3700 | 3690 | 2829 |
| 301 | 20240822 | 141100 | 1473252525 | 3700 | 3700 | 3700 | 3700 | 805 |
| 302 | 20240822 | 141000 | 1470274025 | 3695 | 3690 | 3695 | 3690 | 853 |
| 303 | 20240822 | 140900 | 1467125955 | 3690 | 3690 | 3690 | 3690 | 0 |
| 304 | 20240822 | 140800 | 1467125955 | 3690 | 3690 | 3690 | 3690 | 272 |
| 305 | 20240822 | 140700 | 1466122275 | 3690 | 3695 | 3695 | 3690 | 580 |
| 306 | 20240822 | 140600 | 1463979500 | 3695 | 3695 | 3695 | 3695 | 20 |
| 307 | 20240822 | 140500 | 1463905600 | 3705 | 3695 | 3705 | 3695 | 336 |
| 308 | 20240822 | 140400 | 1462664060 | 3695 | 3695 | 3695 | 3695 | 306 |
| 309 | 20240822 | 140300 | 1461533390 | 3695 | 3695 | 3695 | 3695 | 1019 |
| 310 | 20240822 | 140200 | 1457768185 | 3700 | 3700 | 3700 | 3700 | 382 |
| 311 | 20240822 | 140100 | 1456354785 | 3700 | 3700 | 3700 | 3700 | 1015 |
| 312 | 20240822 | 140000 | 1452599285 | 3705 | 3705 | 3705 | 3705 | 0 |
| 313 | 20240822 | 135900 | 1452599285 | 3705 | 3705 | 3705 | 3705 | 7 |
| 314 | 20240822 | 135800 | 1452573350 | 3705 | 3705 | 3705 | 3705 | 51 |
| 315 | 20240822 | 135700 | 1452384395 | 3705 | 3705 | 3705 | 3705 | 10 |
| 316 | 20240822 | 135600 | 1452347345 | 3710 | 3710 | 3710 | 3710 | 5 |
| 317 | 20240822 | 135500 | 1452328795 | 3710 | 3710 | 3710 | 3710 | 0 |
| 318 | 20240822 | 135400 | 1452328795 | 3710 | 3710 | 3710 | 3710 | 285 |
| 319 | 20240822 | 135300 | 1451271445 | 3695 | 3695 | 3695 | 3695 | 30 |
| 320 | 20240822 | 135200 | 1451160595 | 3695 | 3710 | 3710 | 3695 | 793 |
| 321 | 20240822 | 135100 | 1448219500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 322 | 20240822 | 135000 | 1448219500 | 3710 | 3710 | 3710 | 3710 | 0 |
| 323 | 20240822 | 134900 | 1448219500 | 3710 | 3710 | 3710 | 3710 | 1 |
| 324 | 20240822 | 134800 | 1448215790 | 3710 | 3710 | 3710 | 3710 | 48 |
| 325 | 20240822 | 134700 | 1448037710 | 3690 | 3690 | 3690 | 3690 | 1 |
| 326 | 20240822 | 134600 | 1448034020 | 3710 | 3710 | 3710 | 3710 | 0 |
| 327 | 20240822 | 134500 | 1448034020 | 3710 | 3695 | 3710 | 3690 | 2659 |
| 328 | 20240822 | 134400 | 1438208690 | 3700 | 3700 | 3700 | 3700 | 2301 |
| 329 | 20240822 | 134300 | 1429694990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 330 | 20240822 | 134200 | 1429694990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 331 | 20240822 | 134100 | 1429694990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 332 | 20240822 | 134000 | 1429694990 | 3710 | 3710 | 3710 | 3710 | 1 |
| 333 | 20240822 | 133900 | 1429691280 | 3710 | 3700 | 3710 | 3700 | 188 |
| 334 | 20240822 | 133800 | 1428995670 | 3700 | 3700 | 3700 | 3700 | 100 |
| 335 | 20240822 | 133700 | 1428625670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 336 | 20240822 | 133600 | 1428625670 | 3700 | 3705 | 3705 | 3700 | 800 |
| 337 | 20240822 | 133500 | 1425664185 | 3710 | 3710 | 3710 | 3710 | 71 |
| 338 | 20240822 | 133400 | 1425400775 | 3710 | 3715 | 3715 | 3710 | 1701 |
| 339 | 20240822 | 133300 | 1419090060 | 3715 | 3715 | 3715 | 3715 | 8 |
| 340 | 20240822 | 133200 | 1419060340 | 3715 | 3710 | 3715 | 3710 | 234 |
| 341 | 20240822 | 133100 | 1418191460 | 3715 | 3715 | 3715 | 3715 | 2 |
| 342 | 20240822 | 133000 | 1418184030 | 3715 | 3715 | 3715 | 3715 | 0 |
| 343 | 20240822 | 132900 | 1418184030 | 3715 | 3715 | 3715 | 3715 | 1 |
| 344 | 20240822 | 132800 | 1418180315 | 3710 | 3715 | 3715 | 3710 | 158 |
| 345 | 20240822 | 132700 | 1417594115 | 3715 | 3715 | 3715 | 3715 | 0 |
| 346 | 20240822 | 132600 | 1417594115 | 3715 | 3710 | 3715 | 3710 | 682 |
| 347 | 20240822 | 132500 | 1415063885 | 3715 | 3715 | 3715 | 3715 | 0 |
| 348 | 20240822 | 132400 | 1415063885 | 3715 | 3715 | 3715 | 3715 | 0 |
| 349 | 20240822 | 132300 | 1415063885 | 3715 | 3715 | 3715 | 3715 | 0 |
| 350 | 20240822 | 132200 | 1415063885 | 3715 | 3720 | 3720 | 3715 | 12 |
| 351 | 20240822 | 132100 | 1415019300 | 3720 | 3715 | 3720 | 3715 | 1353 |
| 352 | 20240822 | 132000 | 1409992875 | 3715 | 3715 | 3715 | 3715 | 100 |
| 353 | 20240822 | 131900 | 1409621375 | 3710 | 3710 | 3710 | 3710 | 438 |
| 354 | 20240822 | 131800 | 1407996395 | 3710 | 3710 | 3710 | 3710 | 202 |
| 355 | 20240822 | 131700 | 1407246975 | 3710 | 3705 | 3710 | 3705 | 327 |
| 356 | 20240822 | 131600 | 1406035430 | 3705 | 3705 | 3705 | 3705 | 0 |
| 357 | 20240822 | 131500 | 1406035430 | 3705 | 3705 | 3705 | 3705 | 33 |
| 358 | 20240822 | 131400 | 1405913165 | 3705 | 3705 | 3705 | 3705 | 7 |
| 359 | 20240822 | 131300 | 1405887230 | 3705 | 3705 | 3705 | 3705 | 50 |
| 360 | 20240822 | 131200 | 1405701980 | 3705 | 3700 | 3705 | 3695 | 101 |
| 361 | 20240822 | 131100 | 1405328710 | 3700 | 3700 | 3700 | 3700 | 79 |
| 362 | 20240822 | 131000 | 1405036410 | 3700 | 3700 | 3700 | 3700 | 220 |
| 363 | 20240822 | 130900 | 1404222410 | 3700 | 3695 | 3700 | 3695 | 103 |
| 364 | 20240822 | 130800 | 1403841815 | 3695 | 3695 | 3695 | 3695 | 4 |
| 365 | 20240822 | 130700 | 1403827035 | 3695 | 3700 | 3700 | 3695 | 380 |
| 366 | 20240822 | 130600 | 1402421765 | 3700 | 3700 | 3700 | 3700 | 100 |
| 367 | 20240822 | 130500 | 1402051765 | 3700 | 3700 | 3700 | 3700 | 2 |
| 368 | 20240822 | 130400 | 1402044365 | 3695 | 3700 | 3700 | 3695 | 44 |
| 369 | 20240822 | 130300 | 1401881780 | 3695 | 3695 | 3695 | 3695 | 815 |
| 370 | 20240822 | 130200 | 1398870355 | 3690 | 3690 | 3690 | 3690 | 1000 |
| 371 | 20240822 | 130100 | 1395180355 | 3690 | 3690 | 3690 | 3690 | 431 |
| 372 | 20240822 | 130000 | 1393589965 | 3690 | 3690 | 3690 | 3690 | 74 |
| 373 | 20240822 | 125900 | 1393316905 | 3685 | 3685 | 3685 | 3685 | 0 |
| 374 | 20240822 | 125800 | 1393316905 | 3685 | 3690 | 3690 | 3685 | 890 |
| 375 | 20240822 | 125700 | 1390034940 | 3695 | 3695 | 3695 | 3695 | 0 |
| 376 | 20240822 | 125600 | 1390034940 | 3695 | 3695 | 3695 | 3695 | 5 |
| 377 | 20240822 | 125500 | 1390016465 | 3695 | 3695 | 3695 | 3690 | 392 |
| 378 | 20240822 | 125400 | 1388569905 | 3690 | 3690 | 3690 | 3690 | 35 |
| 379 | 20240822 | 125300 | 1388440755 | 3690 | 3690 | 3690 | 3690 | 284 |
| 380 | 20240822 | 125200 | 1387392795 | 3690 | 3690 | 3690 | 3690 | 339 |
| 381 | 20240822 | 125100 | 1386141885 | 3685 | 3685 | 3685 | 3685 | 38 |
| 382 | 20240822 | 125000 | 1386001855 | 3685 | 3690 | 3690 | 3685 | 16912 |
| 383 | 20240822 | 124900 | 1323605660 | 3690 | 3695 | 3695 | 3690 | 4404 |
| 384 | 20240822 | 124800 | 1307352125 | 3690 | 3695 | 3700 | 3690 | 4605 |
| 385 | 20240822 | 124700 | 1290345730 | 3695 | 3695 | 3695 | 3695 | 7 |
| 386 | 20240822 | 124600 | 1290319865 | 3700 | 3695 | 3700 | 3695 | 13 |
| 387 | 20240822 | 124500 | 1290271800 | 3695 | 3695 | 3695 | 3695 | 847 |
| 388 | 20240822 | 124400 | 1287142135 | 3700 | 3700 | 3700 | 3700 | 1 |
| 389 | 20240822 | 124300 | 1287138435 | 3690 | 3700 | 3705 | 3690 | 6733 |
| 390 | 20240822 | 124200 | 1262265290 | 3705 | 3705 | 3705 | 3705 | 2 |
| 391 | 20240822 | 124100 | 1262257880 | 3695 | 3695 | 3695 | 3695 | 0 |
| 392 | 20240822 | 124000 | 1262257880 | 3695 | 3695 | 3695 | 3695 | 0 |
| 393 | 20240822 | 123900 | 1262257880 | 3695 | 3700 | 3700 | 3695 | 700 |
| 394 | 20240822 | 123800 | 1259670380 | 3700 | 3700 | 3700 | 3700 | 76 |
| 395 | 20240822 | 123700 | 1259389180 | 3700 | 3700 | 3700 | 3700 | 1284 |
| 396 | 20240822 | 123600 | 1254638380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 397 | 20240822 | 123500 | 1254638380 | 3695 | 3695 | 3695 | 3695 | 1 |
| 398 | 20240822 | 123400 | 1254634685 | 3695 | 3700 | 3700 | 3695 | 325 |
| 399 | 20240822 | 123300 | 1253432435 | 3700 | 3700 | 3700 | 3700 | 1488 |
| 400 | 20240822 | 123200 | 1247926835 | 3700 | 3700 | 3700 | 3700 | 10 |
| 401 | 20240822 | 123100 | 1247889835 | 3700 | 3695 | 3700 | 3695 | 59 |
| 402 | 20240822 | 123000 | 1247671825 | 3695 | 3695 | 3695 | 3695 | 959 |
| 403 | 20240822 | 122900 | 1244128320 | 3695 | 3695 | 3695 | 3695 | 200 |
| 404 | 20240822 | 122800 | 1243389320 | 3695 | 3695 | 3695 | 3695 | 464 |
| 405 | 20240822 | 122700 | 1241674840 | 3700 | 3700 | 3700 | 3700 | 1 |
| 406 | 20240822 | 122600 | 1241671140 | 3700 | 3700 | 3700 | 3700 | 10 |
| 407 | 20240822 | 122500 | 1241634140 | 3700 | 3700 | 3700 | 3700 | 2 |
| 408 | 20240822 | 122400 | 1241626740 | 3695 | 3695 | 3695 | 3695 | 274 |
| 409 | 20240822 | 122300 | 1240614310 | 3695 | 3700 | 3700 | 3695 | 1765 |
| 410 | 20240822 | 122200 | 1234089800 | 3700 | 3700 | 3705 | 3700 | 505 |
| 411 | 20240822 | 122100 | 1232220100 | 3700 | 3700 | 3700 | 3700 | 426 |
| 412 | 20240822 | 122000 | 1230643900 | 3700 | 3700 | 3700 | 3700 | 1720 |
| 413 | 20240822 | 121900 | 1224279900 | 3700 | 3700 | 3700 | 3700 | 410 |
| 414 | 20240822 | 121800 | 1222762900 | 3700 | 3695 | 3700 | 3695 | 1200 |
| 415 | 20240822 | 121700 | 1218327900 | 3690 | 3700 | 3700 | 3690 | 22779 |
| 416 | 20240822 | 121600 | 1134111180 | 3705 | 3705 | 3705 | 3700 | 9242 |
| 417 | 20240822 | 121500 | 1099882225 | 3705 | 3710 | 3715 | 3705 | 17843 |
| 418 | 20240822 | 121400 | 1033748900 | 3705 | 3710 | 3710 | 3705 | 7571 |
| 419 | 20240822 | 121300 | 1005667345 | 3705 | 3710 | 3710 | 3705 | 1012 |
| 420 | 20240822 | 121200 | 1001912885 | 3710 | 3710 | 3710 | 3710 | 0 |
| 421 | 20240822 | 121100 | 1001912885 | 3710 | 3710 | 3710 | 3710 | 20 |
| 422 | 20240822 | 121000 | 1001838685 | 3705 | 3705 | 3705 | 3705 | 0 |
| 423 | 20240822 | 120900 | 1001838685 | 3705 | 3710 | 3710 | 3705 | 1500 |
| 424 | 20240822 | 120800 | 996281135 | 3705 | 3705 | 3705 | 3705 | 0 |
| 425 | 20240822 | 120700 | 996281135 | 3705 | 3710 | 3710 | 3705 | 601 |
| 426 | 20240822 | 120600 | 994052710 | 3710 | 3710 | 3710 | 3710 | 437 |
| 427 | 20240822 | 120500 | 992431440 | 3710 | 3710 | 3710 | 3710 | 573 |
| 428 | 20240822 | 120400 | 990305610 | 3715 | 3715 | 3715 | 3715 | 1 |
| 429 | 20240822 | 120300 | 990301895 | 3705 | 3710 | 3710 | 3705 | 300 |
| 430 | 20240822 | 120200 | 989189195 | 3710 | 3710 | 3710 | 3710 | 3310 |
| 431 | 20240822 | 120100 | 976909095 | 3710 | 3710 | 3710 | 3710 | 15 |
| 432 | 20240822 | 120000 | 976853445 | 3710 | 3710 | 3710 | 3710 | 210 |
| 433 | 20240822 | 115900 | 976074345 | 3710 | 3710 | 3710 | 3710 | 300 |
| 434 | 20240822 | 115800 | 974961345 | 3710 | 3710 | 3710 | 3710 | 977 |
| 435 | 20240822 | 115700 | 971336675 | 3705 | 3710 | 3710 | 3705 | 1125 |
| 436 | 20240822 | 115600 | 967167925 | 3710 | 3710 | 3710 | 3710 | 216 |
| 437 | 20240822 | 115500 | 966366565 | 3710 | 3710 | 3710 | 3710 | 102 |
| 438 | 20240822 | 115400 | 965988145 | 3710 | 3710 | 3710 | 3710 | 0 |
| 439 | 20240822 | 115300 | 965988145 | 3710 | 3710 | 3710 | 3710 | 4112 |
| 440 | 20240822 | 115200 | 950732625 | 3710 | 3715 | 3715 | 3710 | 1702 |
| 441 | 20240822 | 115100 | 944413740 | 3715 | 3715 | 3715 | 3715 | 0 |
| 442 | 20240822 | 115000 | 944413740 | 3715 | 3715 | 3715 | 3715 | 0 |
| 443 | 20240822 | 114900 | 944413740 | 3715 | 3715 | 3715 | 3715 | 0 |
| 444 | 20240822 | 114800 | 944413740 | 3715 | 3715 | 3715 | 3715 | 0 |
| 445 | 20240822 | 114700 | 944413740 | 3715 | 3715 | 3715 | 3715 | 25 |
| 446 | 20240822 | 114600 | 944320865 | 3715 | 3715 | 3715 | 3715 | 114 |
| 447 | 20240822 | 114500 | 943897355 | 3715 | 3715 | 3715 | 3715 | 100 |
| 448 | 20240822 | 114400 | 943525855 | 3715 | 3715 | 3715 | 3715 | 11 |
| 449 | 20240822 | 114300 | 943484990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 450 | 20240822 | 114200 | 943484990 | 3710 | 3710 | 3710 | 3710 | 570 |
| 451 | 20240822 | 114100 | 941370290 | 3710 | 3715 | 3715 | 3710 | 860 |
| 452 | 20240822 | 114000 | 938179590 | 3715 | 3715 | 3715 | 3715 | 0 |
| 453 | 20240822 | 113900 | 938179590 | 3715 | 3715 | 3715 | 3715 | 0 |
| 454 | 20240822 | 113800 | 938179590 | 3715 | 3715 | 3715 | 3715 | 50 |
| 455 | 20240822 | 113700 | 937993840 | 3715 | 3715 | 3715 | 3715 | 300 |
| 456 | 20240822 | 113600 | 936879340 | 3720 | 3720 | 3720 | 3720 | 3 |
| 457 | 20240822 | 113500 | 936868180 | 3715 | 3715 | 3715 | 3715 | 547 |
| 458 | 20240822 | 113400 | 934836075 | 3715 | 3715 | 3715 | 3715 | 2 |
| 459 | 20240822 | 113300 | 934828645 | 3710 | 3710 | 3710 | 3710 | 421 |
| 460 | 20240822 | 113200 | 933266735 | 3710 | 3710 | 3710 | 3710 | 10 |
| 461 | 20240822 | 113100 | 933229635 | 3710 | 3710 | 3710 | 3710 | 501 |
| 462 | 20240822 | 113000 | 931370925 | 3710 | 3710 | 3710 | 3710 | 380 |
| 463 | 20240822 | 112900 | 929961125 | 3710 | 3715 | 3715 | 3710 | 3218 |
| 464 | 20240822 | 112800 | 918022160 | 3715 | 3715 | 3715 | 3715 | 44 |
| 465 | 20240822 | 112700 | 917858700 | 3715 | 3715 | 3715 | 3715 | 28 |
| 466 | 20240822 | 112600 | 917754680 | 3720 | 3715 | 3720 | 3715 | 193 |
| 467 | 20240822 | 112500 | 917037670 | 3715 | 3715 | 3715 | 3715 | 1821 |
| 468 | 20240822 | 112400 | 910272655 | 3720 | 3720 | 3720 | 3720 | 3 |
| 469 | 20240822 | 112300 | 910261495 | 3725 | 3715 | 3725 | 3715 | 5476 |
| 470 | 20240822 | 112200 | 889869395 | 3715 | 3715 | 3715 | 3715 | 742 |
| 471 | 20240822 | 112100 | 887112865 | 3725 | 3725 | 3725 | 3725 | 3 |
| 472 | 20240822 | 112000 | 887101690 | 3715 | 3715 | 3715 | 3715 | 1403 |
| 473 | 20240822 | 111900 | 881889545 | 3720 | 3720 | 3720 | 3720 | 1252 |
| 474 | 20240822 | 111800 | 877232105 | 3730 | 3730 | 3730 | 3730 | 2 |
| 475 | 20240822 | 111700 | 877224645 | 3730 | 3730 | 3730 | 3730 | 0 |
| 476 | 20240822 | 111600 | 877224645 | 3730 | 3730 | 3730 | 3730 | 10 |
| 477 | 20240822 | 111500 | 877187345 | 3730 | 3720 | 3730 | 3720 | 383 |
| 478 | 20240822 | 111400 | 875762565 | 3730 | 3730 | 3730 | 3730 | 2 |
| 479 | 20240822 | 111300 | 875755105 | 3720 | 3720 | 3720 | 3720 | 130 |
| 480 | 20240822 | 111200 | 875271505 | 3720 | 3730 | 3730 | 3720 | 531 |
| 481 | 20240822 | 111100 | 873296105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 482 | 20240822 | 111000 | 873296105 | 3720 | 3715 | 3720 | 3715 | 1002 |
| 483 | 20240822 | 110900 | 869573665 | 3715 | 3715 | 3715 | 3715 | 74 |
| 484 | 20240822 | 110800 | 869298755 | 3715 | 3715 | 3715 | 3715 | 0 |
| 485 | 20240822 | 110700 | 869298755 | 3715 | 3715 | 3715 | 3715 | 7 |
| 486 | 20240822 | 110600 | 869272750 | 3715 | 3715 | 3715 | 3715 | 4 |
| 487 | 20240822 | 110500 | 869257890 | 3730 | 3730 | 3730 | 3730 | 5 |
| 488 | 20240822 | 110400 | 869239240 | 3715 | 3715 | 3715 | 3715 | 1 |
| 489 | 20240822 | 110300 | 869235525 | 3715 | 3720 | 3720 | 3715 | 167 |
| 490 | 20240822 | 110200 | 868615045 | 3730 | 3730 | 3730 | 3730 | 0 |
| 491 | 20240822 | 110100 | 868615045 | 3730 | 3715 | 3730 | 3715 | 5 |
| 492 | 20240822 | 110000 | 868596410 | 3720 | 3720 | 3720 | 3720 | 1107 |
| 493 | 20240822 | 105900 | 864478370 | 3720 | 3720 | 3720 | 3720 | 1 |
| 494 | 20240822 | 105800 | 864474650 | 3720 | 3725 | 3725 | 3720 | 202 |
| 495 | 20240822 | 105700 | 863722205 | 3730 | 3730 | 3730 | 3730 | 7 |
| 496 | 20240822 | 105600 | 863696095 | 3730 | 3730 | 3730 | 3730 | 23 |
| 497 | 20240822 | 105500 | 863610305 | 3730 | 3730 | 3730 | 3730 | 1182 |
| 498 | 20240822 | 105400 | 859201445 | 3740 | 3740 | 3740 | 3740 | 31 |
| 499 | 20240822 | 105300 | 859085505 | 3740 | 3740 | 3740 | 3740 | 101 |
| 500 | 20240822 | 105200 | 858707765 | 3740 | 3740 | 3740 | 3740 | 0 |
| 501 | 20240822 | 105100 | 858707765 | 3740 | 3740 | 3740 | 3740 | 112 |
| 502 | 20240822 | 105000 | 858288885 | 3740 | 3725 | 3740 | 3725 | 431 |
| 503 | 20240822 | 104900 | 856681705 | 3720 | 3720 | 3720 | 3720 | 6433 |
| 504 | 20240822 | 104800 | 832750945 | 3710 | 3710 | 3720 | 3710 | 151 |
| 505 | 20240822 | 104700 | 832190415 | 3720 | 3715 | 3720 | 3715 | 971 |
| 506 | 20240822 | 104600 | 828583125 | 3715 | 3715 | 3715 | 3715 | 3 |
| 507 | 20240822 | 104500 | 828571980 | 3715 | 3715 | 3715 | 3715 | 254 |
| 508 | 20240822 | 104400 | 827628370 | 3715 | 3715 | 3715 | 3715 | 2 |
| 509 | 20240822 | 104300 | 827620940 | 3705 | 3710 | 3710 | 3705 | 5748 |
| 510 | 20240822 | 104200 | 806315025 | 3710 | 3715 | 3715 | 3710 | 260 |
| 511 | 20240822 | 104100 | 805350275 | 3710 | 3715 | 3715 | 3710 | 1365 |
| 512 | 20240822 | 104000 | 800286025 | 3710 | 3710 | 3710 | 3710 | 0 |
| 513 | 20240822 | 103900 | 800286025 | 3710 | 3720 | 3720 | 3710 | 1500 |
| 514 | 20240822 | 103800 | 794720825 | 3720 | 3720 | 3720 | 3720 | 110 |
| 515 | 20240822 | 103700 | 794311625 | 3710 | 3720 | 3720 | 3710 | 960 |
| 516 | 20240822 | 103600 | 790748275 | 3720 | 3720 | 3720 | 3715 | 741 |
| 517 | 20240822 | 103500 | 787994250 | 3720 | 3720 | 3720 | 3720 | 451 |
| 518 | 20240822 | 103400 | 786316530 | 3720 | 3720 | 3720 | 3720 | 0 |
| 519 | 20240822 | 103300 | 786316530 | 3720 | 3730 | 3730 | 3720 | 1609 |
| 520 | 20240822 | 103200 | 780318380 | 3730 | 3720 | 3730 | 3720 | 595 |
| 521 | 20240822 | 103100 | 778104080 | 3720 | 3710 | 3720 | 3710 | 5022 |
| 522 | 20240822 | 103000 | 759472440 | 3710 | 3710 | 3710 | 3710 | 2772 |
| 523 | 20240822 | 102900 | 749188320 | 3720 | 3715 | 3720 | 3710 | 4385 |
| 524 | 20240822 | 102800 | 732907095 | 3720 | 3730 | 3730 | 3720 | 353 |
| 525 | 20240822 | 102700 | 731593925 | 3730 | 3730 | 3730 | 3720 | 421 |
| 526 | 20240822 | 102600 | 730023785 | 3730 | 3720 | 3730 | 3720 | 62 |
| 527 | 20240822 | 102500 | 729793125 | 3710 | 3710 | 3735 | 3710 | 2012 |
| 528 | 20240822 | 102400 | 722327730 | 3740 | 3720 | 3740 | 3710 | 9696 |
| 529 | 20240822 | 102300 | 686316155 | 3720 | 3730 | 3730 | 3720 | 1750 |
| 530 | 20240822 | 102200 | 679799070 | 3740 | 3725 | 3740 | 3725 | 202 |
| 531 | 20240822 | 102100 | 679046590 | 3725 | 3740 | 3740 | 3725 | 2355 |
| 532 | 20240822 | 102000 | 670269065 | 3740 | 3745 | 3745 | 3740 | 101 |
| 533 | 20240822 | 101900 | 669891320 | 3750 | 3750 | 3750 | 3740 | 2859 |
| 534 | 20240822 | 101800 | 659174670 | 3750 | 3745 | 3750 | 3735 | 5316 |
| 535 | 20240822 | 101700 | 639310365 | 3750 | 3750 | 3750 | 3745 | 1595 |
| 536 | 20240822 | 101600 | 633331615 | 3755 | 3755 | 3755 | 3755 | 648 |
| 537 | 20240822 | 101500 | 630898375 | 3755 | 3755 | 3755 | 3755 | 10 |
| 538 | 20240822 | 101400 | 630860825 | 3760 | 3760 | 3760 | 3760 | 100 |
| 539 | 20240822 | 101300 | 630484825 | 3760 | 3760 | 3760 | 3760 | 5 |
| 540 | 20240822 | 101200 | 630466025 | 3760 | 3750 | 3760 | 3750 | 218 |
| 541 | 20240822 | 101100 | 629648425 | 3755 | 3750 | 3755 | 3750 | 320 |
| 542 | 20240822 | 101000 | 628448405 | 3755 | 3760 | 3760 | 3755 | 4 |
| 543 | 20240822 | 100900 | 628433375 | 3760 | 3760 | 3760 | 3755 | 554 |
| 544 | 20240822 | 100800 | 626352835 | 3750 | 3760 | 3760 | 3750 | 570 |
| 545 | 20240822 | 100700 | 624213670 | 3755 | 3755 | 3755 | 3755 | 976 |
| 546 | 20240822 | 100600 | 620548790 | 3755 | 3755 | 3755 | 3755 | 273 |
| 547 | 20240822 | 100500 | 619523675 | 3755 | 3745 | 3755 | 3745 | 1284 |
| 548 | 20240822 | 100400 | 614710795 | 3745 | 3740 | 3745 | 3735 | 86 |
| 549 | 20240822 | 100300 | 614389520 | 3740 | 3740 | 3740 | 3740 | 3258 |
| 550 | 20240822 | 100200 | 602204600 | 3740 | 3745 | 3745 | 3740 | 821 |
| 551 | 20240822 | 100100 | 599134005 | 3740 | 3740 | 3745 | 3740 | 555 |
| 552 | 20240822 | 100000 | 597058105 | 3745 | 3745 | 3745 | 3745 | 24 |
| 553 | 20240822 | 095900 | 596968225 | 3750 | 3750 | 3750 | 3750 | 69 |
| 554 | 20240822 | 095800 | 596709475 | 3745 | 3745 | 3745 | 3745 | 0 |
| 555 | 20240822 | 095700 | 596709475 | 3745 | 3745 | 3745 | 3745 | 276 |
| 556 | 20240822 | 095600 | 595675855 | 3750 | 3750 | 3750 | 3750 | 4 |
| 557 | 20240822 | 095500 | 595660855 | 3740 | 3740 | 3740 | 3740 | 230 |
| 558 | 20240822 | 095400 | 594800655 | 3735 | 3735 | 3735 | 3735 | 0 |
| 559 | 20240822 | 095300 | 594800655 | 3735 | 3735 | 3750 | 3735 | 1006 |
| 560 | 20240822 | 095200 | 591042715 | 3735 | 3735 | 3735 | 3735 | 0 |
| 561 | 20240822 | 095100 | 591042715 | 3735 | 3735 | 3735 | 3735 | 1115 |
| 562 | 20240822 | 095000 | 586878190 | 3750 | 3750 | 3750 | 3750 | 6 |
| 563 | 20240822 | 094900 | 586855690 | 3730 | 3735 | 3740 | 3730 | 1362 |
| 564 | 20240822 | 094800 | 581771990 | 3735 | 3740 | 3740 | 3735 | 100 |
| 565 | 20240822 | 094700 | 581398440 | 3735 | 3730 | 3735 | 3730 | 119 |
| 566 | 20240822 | 094600 | 580954135 | 3730 | 3735 | 3735 | 3730 | 736 |
| 567 | 20240822 | 094500 | 578208605 | 3730 | 3745 | 3760 | 3730 | 2154 |
| 568 | 20240822 | 094400 | 570161120 | 3745 | 3745 | 3745 | 3735 | 77 |
| 569 | 20240822 | 094300 | 569873375 | 3735 | 3760 | 3760 | 3735 | 4325 |
| 570 | 20240822 | 094200 | 553705610 | 3760 | 3760 | 3760 | 3740 | 1504 |
| 571 | 20240822 | 094100 | 548073920 | 3760 | 3760 | 3760 | 3760 | 804 |
| 572 | 20240822 | 094000 | 545050880 | 3745 | 3745 | 3745 | 3745 | 112 |
| 573 | 20240822 | 093900 | 544631440 | 3760 | 3760 | 3760 | 3760 | 1008 |
| 574 | 20240822 | 093800 | 540841360 | 3760 | 3760 | 3760 | 3740 | 2297 |
| 575 | 20240822 | 093700 | 532239545 | 3740 | 3750 | 3750 | 3740 | 4921 |
| 576 | 20240822 | 093600 | 513810140 | 3765 | 3745 | 3770 | 3745 | 265 |
| 577 | 20240822 | 093500 | 512817405 | 3750 | 3770 | 3770 | 3750 | 11208 |
| 578 | 20240822 | 093400 | 470748120 | 3760 | 3765 | 3765 | 3760 | 124 |
| 579 | 20240822 | 093300 | 470281765 | 3765 | 3760 | 3775 | 3760 | 3336 |
| 580 | 20240822 | 093200 | 457722545 | 3760 | 3770 | 3770 | 3760 | 794 |
| 581 | 20240822 | 093100 | 454729975 | 3770 | 3770 | 3780 | 3770 | 3259 |
| 582 | 20240822 | 093000 | 442440195 | 3770 | 3770 | 3780 | 3770 | 1436 |
| 583 | 20240822 | 092900 | 437026425 | 3770 | 3760 | 3770 | 3755 | 1489 |
| 584 | 20240822 | 092800 | 431431780 | 3755 | 3765 | 3770 | 3755 | 6826 |
| 585 | 20240822 | 092700 | 405769270 | 3765 | 3765 | 3770 | 3765 | 1781 |
| 586 | 20240822 | 092600 | 399063785 | 3770 | 3780 | 3780 | 3765 | 4843 |
| 587 | 20240822 | 092500 | 380823475 | 3790 | 3790 | 3790 | 3770 | 6253 |
| 588 | 20240822 | 092400 | 357218050 | 3790 | 3795 | 3795 | 3790 | 207 |
| 589 | 20240822 | 092300 | 356433505 | 3780 | 3780 | 3795 | 3775 | 930 |
| 590 | 20240822 | 092200 | 352918220 | 3795 | 3795 | 3795 | 3780 | 1894 |
| 591 | 20240822 | 092100 | 345754700 | 3795 | 3795 | 3795 | 3795 | 150 |
| 592 | 20240822 | 092000 | 345185450 | 3800 | 3800 | 3800 | 3800 | 3 |
| 593 | 20240822 | 091900 | 345174050 | 3800 | 3800 | 3800 | 3785 | 2114 |
| 594 | 20240822 | 091800 | 337169800 | 3805 | 3790 | 3805 | 3790 | 4400 |
| 595 | 20240822 | 091700 | 320492030 | 3800 | 3805 | 3810 | 3800 | 2551 |
| 596 | 20240822 | 091600 | 310790010 | 3800 | 3800 | 3805 | 3790 | 3569 |
| 597 | 20240822 | 091500 | 297219740 | 3800 | 3800 | 3800 | 3790 | 135 |
| 598 | 20240822 | 091400 | 296707740 | 3800 | 3795 | 3805 | 3790 | 653 |
| 599 | 20240822 | 091300 | 294230705 | 3790 | 3805 | 3805 | 3790 | 829 |
| 600 | 20240822 | 091200 | 291076510 | 3785 | 3795 | 3805 | 3785 | 7546 |
| 601 | 20240822 | 091100 | 262478165 | 3790 | 3780 | 3790 | 3780 | 1204 |
| 602 | 20240822 | 091000 | 257919540 | 3775 | 3775 | 3780 | 3775 | 7022 |
| 603 | 20240822 | 090900 | 231406815 | 3775 | 3765 | 3775 | 3765 | 1764 |
| 604 | 20240822 | 090800 | 224765155 | 3770 | 3785 | 3790 | 3770 | 13737 |
| 605 | 20240822 | 090700 | 172928180 | 3785 | 3800 | 3800 | 3785 | 4819 |
| 606 | 20240822 | 090600 | 154659605 | 3800 | 3800 | 3800 | 3800 | 3652 |
| 607 | 20240822 | 090500 | 140782005 | 3800 | 3800 | 3815 | 3795 | 1124 |
| 608 | 20240822 | 090400 | 136512435 | 3800 | 3825 | 3825 | 3800 | 5547 |
| 609 | 20240822 | 090300 | 115374620 | 3825 | 3820 | 3830 | 3820 | 2265 |
| 610 | 20240822 | 090200 | 106703250 | 3825 | 3770 | 3825 | 3770 | 18336 |
| 611 | 20240822 | 090100 | 36863175 | 3770 | 3810 | 3810 | 3770 | 4916 |
| 612 | 20240822 | 090000 | 18232440 | 3800 | 3810 | 3815 | 3800 | 4781 |