31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 192700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 3002 |
| 3 | 20240821 | 192600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20240821 | 192500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20240821 | 192400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20240821 | 192300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20240821 | 192200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20240821 | 192100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20240821 | 192000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20240821 | 191900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20240821 | 191800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20240821 | 191700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20240821 | 191600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20240821 | 191500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20240821 | 191400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20240821 | 191300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20240821 | 191200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20240821 | 191100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20240821 | 191000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20240821 | 190900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20240821 | 190800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20240821 | 190700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20240821 | 190600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20240821 | 190500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20240821 | 190400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20240821 | 190300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20240821 | 190200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20240821 | 190100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20240821 | 190000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20240821 | 185900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20240821 | 185800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20240821 | 185700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 3002 |
| 33 | 20240821 | 185600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20240821 | 185500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20240821 | 185400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20240821 | 185300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20240821 | 185200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20240821 | 185100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20240821 | 185000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20240821 | 184900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20240821 | 184800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20240821 | 184700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20240821 | 184600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20240821 | 184500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20240821 | 184400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20240821 | 184300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20240821 | 184200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20240821 | 184100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20240821 | 184000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20240821 | 183900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20240821 | 183800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20240821 | 183700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20240821 | 183600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20240821 | 183500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20240821 | 183400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20240821 | 183300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20240821 | 183200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20240821 | 183100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20240821 | 183000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20240821 | 182900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20240821 | 182800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20240821 | 182700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 3002 |
| 63 | 20240821 | 182600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20240821 | 182500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20240821 | 182400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20240821 | 182300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20240821 | 182200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20240821 | 182100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20240821 | 182000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20240821 | 181900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20240821 | 181800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20240821 | 181700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20240821 | 181600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20240821 | 181500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20240821 | 181400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20240821 | 181300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20240821 | 181200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20240821 | 181100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20240821 | 181000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20240821 | 180900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20240821 | 180800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20240821 | 180700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20240821 | 180600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20240821 | 180500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20240821 | 180400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20240821 | 180300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20240821 | 180200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20240821 | 180100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20240821 | 180000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20240821 | 175900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20240821 | 175800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20240821 | 175700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 3002 |
| 93 | 20240821 | 175600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20240821 | 175500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20240821 | 175400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20240821 | 175300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20240821 | 175200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20240821 | 175100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20240821 | 175000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20240821 | 174900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20240821 | 174800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20240821 | 174700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20240821 | 174600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20240821 | 174500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20240821 | 174400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20240821 | 174300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20240821 | 174200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20240821 | 174100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20240821 | 174000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20240821 | 173900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20240821 | 173800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20240821 | 173700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20240821 | 173600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20240821 | 173500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20240821 | 173400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20240821 | 173300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20240821 | 173200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20240821 | 173100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20240821 | 173000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20240821 | 172900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20240821 | 172800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20240821 | 172700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 3002 |
| 123 | 20240821 | 172600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20240821 | 172500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20240821 | 172400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20240821 | 172300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20240821 | 172200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20240821 | 172100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20240821 | 172000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20240821 | 171900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20240821 | 171800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20240821 | 171700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20240821 | 171600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20240821 | 171500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20240821 | 171400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20240821 | 171300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20240821 | 171200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20240821 | 171100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20240821 | 171000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20240821 | 170900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20240821 | 170800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20240821 | 170700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20240821 | 170600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20240821 | 170500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20240821 | 170400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20240821 | 170300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20240821 | 170200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20240821 | 170100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20240821 | 170000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20240821 | 165900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20240821 | 165800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20240821 | 165700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 3002 |
| 153 | 20240821 | 165600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20240821 | 165500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20240821 | 165400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20240821 | 165300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20240821 | 165200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20240821 | 165100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20240821 | 165000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20240821 | 164900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20240821 | 164800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20240821 | 164700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20240821 | 164600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20240821 | 164500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20240821 | 164400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20240821 | 164300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20240821 | 164200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20240821 | 164100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20240821 | 164000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20240821 | 163900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20240821 | 163800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20240821 | 163700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20240821 | 163600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20240821 | 163500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20240821 | 163400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20240821 | 163300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20240821 | 163200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20240821 | 163100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20240821 | 163000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20240821 | 162900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20240821 | 162800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20240821 | 162700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 3002 |
| 183 | 20240821 | 162600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20240821 | 162500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20240821 | 162400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20240821 | 162300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20240821 | 162200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20240821 | 162100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20240821 | 162000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20240821 | 161900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20240821 | 161800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20240821 | 161700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20240821 | 161600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20240821 | 161500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20240821 | 161400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20240821 | 161300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20240821 | 161200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20240821 | 161100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20240821 | 161000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20240821 | 160900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20240821 | 160800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20240821 | 160700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20240821 | 160600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20240821 | 160500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20240821 | 160400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20240821 | 160300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20240821 | 160200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20240821 | 160100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20240821 | 160000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20240821 | 155900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20240821 | 155800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20240821 | 155700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 3002 |
| 213 | 20240821 | 155600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20240821 | 155500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20240821 | 155400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20240821 | 155300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20240821 | 155200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20240821 | 155100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20240821 | 155000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20240821 | 154900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20240821 | 154800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20240821 | 154700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20240821 | 154600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20240821 | 154500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20240821 | 154400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20240821 | 154300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20240821 | 154200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20240821 | 154100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20240821 | 154000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20240821 | 153900 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20240821 | 153800 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20240821 | 153700 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20240821 | 153600 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20240821 | 153500 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20240821 | 153400 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20240821 | 153300 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20240821 | 153200 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20240821 | 153100 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20240821 | 153000 | 2533255630 | 3500 | 3500 | 3500 | 3500 | 3002 |
| 240 | 20240821 | 152900 | 2522748630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 241 | 20240821 | 152800 | 2522748630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 242 | 20240821 | 152700 | 2522748630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 243 | 20240821 | 152600 | 2522748630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 244 | 20240821 | 152500 | 2522748630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 245 | 20240821 | 152400 | 2522748630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 246 | 20240821 | 152300 | 2522748630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 247 | 20240821 | 152200 | 2522748630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 248 | 20240821 | 152100 | 2522748630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 249 | 20240821 | 152000 | 2522748630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 250 | 20240821 | 151900 | 2522748630 | 3480 | 3470 | 3480 | 3465 | 1600 |
| 251 | 20240821 | 151800 | 2517187710 | 3465 | 3470 | 3480 | 3465 | 342 |
| 252 | 20240821 | 151700 | 2516000710 | 3475 | 3475 | 3475 | 3475 | 315 |
| 253 | 20240821 | 151600 | 2514906085 | 3465 | 3465 | 3465 | 3465 | 0 |
| 254 | 20240821 | 151500 | 2514906085 | 3465 | 3470 | 3470 | 3465 | 73 |
| 255 | 20240821 | 151400 | 2514653085 | 3475 | 3475 | 3475 | 3475 | 30 |
| 256 | 20240821 | 151300 | 2514548835 | 3475 | 3475 | 3475 | 3475 | 23 |
| 257 | 20240821 | 151200 | 2514468910 | 3475 | 3475 | 3475 | 3475 | 5 |
| 258 | 20240821 | 151100 | 2514451535 | 3475 | 3480 | 3480 | 3475 | 239 |
| 259 | 20240821 | 151000 | 2513619865 | 3480 | 3480 | 3480 | 3480 | 423 |
| 260 | 20240821 | 150900 | 2512147825 | 3480 | 3470 | 3480 | 3470 | 60 |
| 261 | 20240821 | 150800 | 2511939525 | 3450 | 3450 | 3450 | 3450 | 0 |
| 262 | 20240821 | 150700 | 2511939525 | 3450 | 3455 | 3460 | 3450 | 1806 |
| 263 | 20240821 | 150600 | 2505699505 | 3455 | 3455 | 3455 | 3450 | 245 |
| 264 | 20240821 | 150500 | 2504854080 | 3455 | 3450 | 3455 | 3450 | 288 |
| 265 | 20240821 | 150400 | 2503860470 | 3450 | 3445 | 3450 | 3445 | 2969 |
| 266 | 20240821 | 150300 | 2493627665 | 3445 | 3455 | 3455 | 3445 | 7909 |
| 267 | 20240821 | 150200 | 2466342970 | 3455 | 3460 | 3460 | 3455 | 273 |
| 268 | 20240821 | 150100 | 2465399655 | 3460 | 3450 | 3460 | 3450 | 93 |
| 269 | 20240821 | 150000 | 2465078755 | 3465 | 3465 | 3465 | 3455 | 6399 |
| 270 | 20240821 | 145900 | 2442946860 | 3470 | 3470 | 3470 | 3470 | 5 |
| 271 | 20240821 | 145800 | 2442929510 | 3470 | 3470 | 3470 | 3470 | 1 |
| 272 | 20240821 | 145700 | 2442926040 | 3470 | 3465 | 3475 | 3465 | 153 |
| 273 | 20240821 | 145600 | 2442394985 | 3475 | 3465 | 3475 | 3465 | 11 |
| 274 | 20240821 | 145500 | 2442356860 | 3465 | 3475 | 3475 | 3465 | 577 |
| 275 | 20240821 | 145400 | 2440357455 | 3475 | 3465 | 3475 | 3465 | 8 |
| 276 | 20240821 | 145300 | 2440329695 | 3465 | 3465 | 3465 | 3465 | 1031 |
| 277 | 20240821 | 145200 | 2436757280 | 3470 | 3470 | 3470 | 3470 | 1009 |
| 278 | 20240821 | 145100 | 2433256050 | 3475 | 3480 | 3480 | 3475 | 503 |
| 279 | 20240821 | 145000 | 2431507585 | 3485 | 3485 | 3485 | 3485 | 2009 |
| 280 | 20240821 | 144900 | 2424506220 | 3495 | 3485 | 3495 | 3485 | 67 |
| 281 | 20240821 | 144800 | 2424272355 | 3480 | 3485 | 3485 | 3480 | 1221 |
| 282 | 20240821 | 144700 | 2420022715 | 3480 | 3485 | 3485 | 3480 | 1364 |
| 283 | 20240821 | 144600 | 2415271675 | 3485 | 3485 | 3485 | 3485 | 100 |
| 284 | 20240821 | 144500 | 2414923175 | 3480 | 3480 | 3480 | 3480 | 316 |
| 285 | 20240821 | 144400 | 2413823495 | 3480 | 3480 | 3480 | 3475 | 330 |
| 286 | 20240821 | 144300 | 2412676345 | 3475 | 3475 | 3480 | 3475 | 253 |
| 287 | 20240821 | 144200 | 2411796670 | 3475 | 3480 | 3480 | 3475 | 207 |
| 288 | 20240821 | 144100 | 2411077020 | 3470 | 3470 | 3470 | 3470 | 43 |
| 289 | 20240821 | 144000 | 2410927810 | 3470 | 3470 | 3470 | 3465 | 37 |
| 290 | 20240821 | 143900 | 2410799570 | 3470 | 3470 | 3470 | 3470 | 1018 |
| 291 | 20240821 | 143800 | 2407267110 | 3470 | 3475 | 3475 | 3470 | 786 |
| 292 | 20240821 | 143700 | 2404539000 | 3475 | 3475 | 3475 | 3475 | 28 |
| 293 | 20240821 | 143600 | 2404441700 | 3470 | 3485 | 3485 | 3470 | 601 |
| 294 | 20240821 | 143500 | 2402354715 | 3485 | 3485 | 3485 | 3485 | 4 |
| 295 | 20240821 | 143400 | 2402340775 | 3465 | 3490 | 3490 | 3465 | 402 |
| 296 | 20240821 | 143300 | 2400946295 | 3490 | 3480 | 3490 | 3480 | 210 |
| 297 | 20240821 | 143200 | 2400215395 | 3470 | 3470 | 3470 | 3470 | 0 |
| 298 | 20240821 | 143100 | 2400215395 | 3470 | 3470 | 3470 | 3470 | 340 |
| 299 | 20240821 | 143000 | 2399035595 | 3470 | 3485 | 3485 | 3470 | 505 |
| 300 | 20240821 | 142900 | 2397282770 | 3475 | 3475 | 3485 | 3475 | 143 |
| 301 | 20240821 | 142800 | 2396785705 | 3475 | 3475 | 3475 | 3475 | 20 |
| 302 | 20240821 | 142700 | 2396716205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 303 | 20240821 | 142600 | 2396716205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 304 | 20240821 | 142500 | 2396716205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 305 | 20240821 | 142400 | 2396716205 | 3490 | 3485 | 3490 | 3485 | 1451 |
| 306 | 20240821 | 142300 | 2391652265 | 3490 | 3490 | 3490 | 3490 | 10501 |
| 307 | 20240821 | 142200 | 2355003775 | 3490 | 3490 | 3490 | 3490 | 101 |
| 308 | 20240821 | 142100 | 2354651285 | 3470 | 3470 | 3470 | 3470 | 68 |
| 309 | 20240821 | 142000 | 2354415325 | 3470 | 3470 | 3470 | 3470 | 7 |
| 310 | 20240821 | 141900 | 2354391035 | 3470 | 3480 | 3480 | 3470 | 1318 |
| 311 | 20240821 | 141800 | 2349816895 | 3480 | 3480 | 3480 | 3480 | 0 |
| 312 | 20240821 | 141700 | 2349816895 | 3480 | 3475 | 3480 | 3475 | 2781 |
| 313 | 20240821 | 141600 | 2340139035 | 3475 | 3475 | 3475 | 3475 | 18 |
| 314 | 20240821 | 141500 | 2340076485 | 3475 | 3480 | 3480 | 3475 | 6 |
| 315 | 20240821 | 141400 | 2340055630 | 3475 | 3475 | 3475 | 3475 | 865 |
| 316 | 20240821 | 141300 | 2337049755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 317 | 20240821 | 141200 | 2337049755 | 3465 | 3465 | 3465 | 3465 | 12 |
| 318 | 20240821 | 141100 | 2337008175 | 3465 | 3465 | 3465 | 3465 | 0 |
| 319 | 20240821 | 141000 | 2337008175 | 3465 | 3475 | 3475 | 3465 | 3148 |
| 320 | 20240821 | 140900 | 2326093440 | 3475 | 3475 | 3475 | 3475 | 100 |
| 321 | 20240821 | 140800 | 2325745940 | 3475 | 3475 | 3475 | 3475 | 3 |
| 322 | 20240821 | 140700 | 2325735515 | 3470 | 3470 | 3470 | 3470 | 600 |
| 323 | 20240821 | 140600 | 2323653515 | 3470 | 3475 | 3475 | 3470 | 47 |
| 324 | 20240821 | 140500 | 2323490290 | 3475 | 3475 | 3475 | 3475 | 5 |
| 325 | 20240821 | 140400 | 2323472915 | 3475 | 3475 | 3475 | 3475 | 100 |
| 326 | 20240821 | 140300 | 2323125415 | 3475 | 3470 | 3475 | 3470 | 232 |
| 327 | 20240821 | 140200 | 2322319365 | 3475 | 3475 | 3475 | 3475 | 0 |
| 328 | 20240821 | 140100 | 2322319365 | 3475 | 3475 | 3475 | 3475 | 1 |
| 329 | 20240821 | 140000 | 2322315890 | 3480 | 3480 | 3480 | 3475 | 152 |
| 330 | 20240821 | 135900 | 2321787665 | 3480 | 3475 | 3480 | 3475 | 138 |
| 331 | 20240821 | 135800 | 2321308110 | 3480 | 3480 | 3480 | 3480 | 126 |
| 332 | 20240821 | 135700 | 2320869630 | 3480 | 3480 | 3480 | 3480 | 1372 |
| 333 | 20240821 | 135600 | 2316095070 | 3480 | 3475 | 3480 | 3475 | 690 |
| 334 | 20240821 | 135500 | 2313696650 | 3475 | 3475 | 3475 | 3475 | 2 |
| 335 | 20240821 | 135400 | 2313689700 | 3475 | 3475 | 3475 | 3475 | 241 |
| 336 | 20240821 | 135300 | 2312852225 | 3475 | 3475 | 3475 | 3475 | 1 |
| 337 | 20240821 | 135200 | 2312848750 | 3470 | 3470 | 3470 | 3470 | 22 |
| 338 | 20240821 | 135100 | 2312772410 | 3475 | 3475 | 3475 | 3475 | 48 |
| 339 | 20240821 | 135000 | 2312605610 | 3475 | 3475 | 3475 | 3470 | 387 |
| 340 | 20240821 | 134900 | 2311262455 | 3475 | 3475 | 3475 | 3475 | 10 |
| 341 | 20240821 | 134800 | 2311227705 | 3470 | 3470 | 3470 | 3470 | 0 |
| 342 | 20240821 | 134700 | 2311227705 | 3470 | 3470 | 3470 | 3470 | 10 |
| 343 | 20240821 | 134600 | 2311193005 | 3475 | 3475 | 3475 | 3475 | 0 |
| 344 | 20240821 | 134500 | 2311193005 | 3475 | 3475 | 3475 | 3475 | 0 |
| 345 | 20240821 | 134400 | 2311193005 | 3475 | 3475 | 3475 | 3475 | 10 |
| 346 | 20240821 | 134300 | 2311158255 | 3475 | 3475 | 3475 | 3475 | 187 |
| 347 | 20240821 | 134200 | 2310508430 | 3475 | 3475 | 3475 | 3475 | 12 |
| 348 | 20240821 | 134100 | 2310466730 | 3475 | 3475 | 3475 | 3475 | 1099 |
| 349 | 20240821 | 134000 | 2306647705 | 3475 | 3475 | 3475 | 3475 | 343 |
| 350 | 20240821 | 133900 | 2305455780 | 3475 | 3475 | 3475 | 3475 | 72 |
| 351 | 20240821 | 133800 | 2305205580 | 3475 | 3475 | 3475 | 3475 | 28 |
| 352 | 20240821 | 133700 | 2305108280 | 3475 | 3475 | 3475 | 3475 | 1 |
| 353 | 20240821 | 133600 | 2305104805 | 3470 | 3470 | 3470 | 3470 | 0 |
| 354 | 20240821 | 133500 | 2305104805 | 3470 | 3475 | 3475 | 3470 | 1053 |
| 355 | 20240821 | 133400 | 2301450630 | 3475 | 3475 | 3475 | 3470 | 2425 |
| 356 | 20240821 | 133300 | 2293034760 | 3475 | 3485 | 3485 | 3475 | 482 |
| 357 | 20240821 | 133200 | 2291359390 | 3485 | 3485 | 3485 | 3485 | 0 |
| 358 | 20240821 | 133100 | 2291359390 | 3485 | 3485 | 3485 | 3485 | 42 |
| 359 | 20240821 | 133000 | 2291213020 | 3485 | 3485 | 3485 | 3485 | 11 |
| 360 | 20240821 | 132900 | 2291174685 | 3480 | 3480 | 3480 | 3480 | 0 |
| 361 | 20240821 | 132800 | 2291174685 | 3480 | 3480 | 3485 | 3480 | 459 |
| 362 | 20240821 | 132700 | 2289577355 | 3485 | 3485 | 3485 | 3485 | 0 |
| 363 | 20240821 | 132600 | 2289577355 | 3485 | 3490 | 3490 | 3485 | 2 |
| 364 | 20240821 | 132500 | 2289570380 | 3490 | 3480 | 3490 | 3480 | 28 |
| 365 | 20240821 | 132400 | 2289472925 | 3490 | 3485 | 3490 | 3485 | 389 |
| 366 | 20240821 | 132300 | 2288117115 | 3485 | 3485 | 3485 | 3485 | 0 |
| 367 | 20240821 | 132200 | 2288117115 | 3485 | 3485 | 3485 | 3485 | 4 |
| 368 | 20240821 | 132100 | 2288103175 | 3490 | 3490 | 3490 | 3490 | 5 |
| 369 | 20240821 | 132000 | 2288085725 | 3490 | 3490 | 3490 | 3490 | 0 |
| 370 | 20240821 | 131900 | 2288085725 | 3490 | 3490 | 3490 | 3490 | 414 |
| 371 | 20240821 | 131800 | 2286640865 | 3490 | 3485 | 3490 | 3485 | 586 |
| 372 | 20240821 | 131700 | 2284595730 | 3490 | 3485 | 3490 | 3485 | 2 |
| 373 | 20240821 | 131600 | 2284588755 | 3495 | 3485 | 3495 | 3485 | 100 |
| 374 | 20240821 | 131500 | 2284239270 | 3495 | 3490 | 3495 | 3490 | 2 |
| 375 | 20240821 | 131400 | 2284232285 | 3485 | 3475 | 3485 | 3475 | 3 |
| 376 | 20240821 | 131300 | 2284221845 | 3475 | 3490 | 3490 | 3475 | 1000 |
| 377 | 20240821 | 131200 | 2280742500 | 3495 | 3495 | 3495 | 3495 | 0 |
| 378 | 20240821 | 131100 | 2280742500 | 3495 | 3495 | 3495 | 3495 | 258 |
| 379 | 20240821 | 131000 | 2279840790 | 3490 | 3495 | 3495 | 3490 | 101 |
| 380 | 20240821 | 130900 | 2279487800 | 3500 | 3500 | 3500 | 3500 | 0 |
| 381 | 20240821 | 130800 | 2279487800 | 3500 | 3500 | 3520 | 3500 | 67 |
| 382 | 20240821 | 130700 | 2279253150 | 3500 | 3500 | 3500 | 3500 | 5 |
| 383 | 20240821 | 130600 | 2279235650 | 3515 | 3515 | 3515 | 3515 | 0 |
| 384 | 20240821 | 130500 | 2279235650 | 3515 | 3515 | 3515 | 3515 | 1 |
| 385 | 20240821 | 130400 | 2279232135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 386 | 20240821 | 130300 | 2279232135 | 3500 | 3500 | 3500 | 3500 | 33 |
| 387 | 20240821 | 130200 | 2279116635 | 3500 | 3500 | 3500 | 3500 | 66 |
| 388 | 20240821 | 130100 | 2278885635 | 3525 | 3515 | 3525 | 3515 | 257 |
| 389 | 20240821 | 130000 | 2277979745 | 3515 | 3515 | 3515 | 3515 | 14 |
| 390 | 20240821 | 125900 | 2277930535 | 3535 | 3540 | 3540 | 3535 | 61 |
| 391 | 20240821 | 125800 | 2277714670 | 3540 | 3510 | 3545 | 3510 | 1036 |
| 392 | 20240821 | 125700 | 2274050170 | 3510 | 3490 | 3510 | 3490 | 8 |
| 393 | 20240821 | 125600 | 2274022190 | 3505 | 3535 | 3535 | 3505 | 130 |
| 394 | 20240821 | 125500 | 2273564940 | 3535 | 3490 | 3540 | 3490 | 3121 |
| 395 | 20240821 | 125400 | 2262554660 | 3490 | 3485 | 3490 | 3485 | 11 |
| 396 | 20240821 | 125300 | 2262516305 | 3485 | 3485 | 3485 | 3480 | 1008 |
| 397 | 20240821 | 125200 | 2259006045 | 3490 | 3490 | 3490 | 3490 | 46 |
| 398 | 20240821 | 125100 | 2258845505 | 3490 | 3490 | 3490 | 3490 | 3 |
| 399 | 20240821 | 125000 | 2258835035 | 3500 | 3500 | 3500 | 3500 | 10 |
| 400 | 20240821 | 124900 | 2258800035 | 3500 | 3485 | 3500 | 3485 | 256 |
| 401 | 20240821 | 124800 | 2257904125 | 3500 | 3500 | 3500 | 3500 | 0 |
| 402 | 20240821 | 124700 | 2257904125 | 3500 | 3500 | 3500 | 3500 | 0 |
| 403 | 20240821 | 124600 | 2257904125 | 3500 | 3500 | 3500 | 3500 | 1000 |
| 404 | 20240821 | 124500 | 2254404125 | 3500 | 3500 | 3500 | 3500 | 301 |
| 405 | 20240821 | 124400 | 2253350625 | 3500 | 3500 | 3500 | 3500 | 251 |
| 406 | 20240821 | 124300 | 2252472125 | 3500 | 3500 | 3500 | 3500 | 17 |
| 407 | 20240821 | 124200 | 2252412625 | 3500 | 3500 | 3500 | 3475 | 414 |
| 408 | 20240821 | 124100 | 2250972535 | 3510 | 3495 | 3510 | 3495 | 530 |
| 409 | 20240821 | 124000 | 2249115180 | 3495 | 3495 | 3495 | 3495 | 39 |
| 410 | 20240821 | 123900 | 2248978875 | 3495 | 3490 | 3495 | 3490 | 69 |
| 411 | 20240821 | 123800 | 2248738060 | 3490 | 3490 | 3490 | 3490 | 43 |
| 412 | 20240821 | 123700 | 2248587990 | 3490 | 3490 | 3490 | 3485 | 69 |
| 413 | 20240821 | 123600 | 2248347185 | 3490 | 3490 | 3490 | 3490 | 3 |
| 414 | 20240821 | 123500 | 2248336715 | 3475 | 3480 | 3490 | 3475 | 31 |
| 415 | 20240821 | 123400 | 2248228830 | 3490 | 3490 | 3490 | 3490 | 0 |
| 416 | 20240821 | 123300 | 2248228830 | 3490 | 3490 | 3490 | 3490 | 0 |
| 417 | 20240821 | 123200 | 2248228830 | 3490 | 3490 | 3490 | 3490 | 0 |
| 418 | 20240821 | 123100 | 2248228830 | 3490 | 3475 | 3495 | 3470 | 102 |
| 419 | 20240821 | 123000 | 2247874370 | 3480 | 3480 | 3480 | 3480 | 500 |
| 420 | 20240821 | 122900 | 2246134370 | 3475 | 3475 | 3475 | 3475 | 21 |
| 421 | 20240821 | 122800 | 2246061395 | 3475 | 3465 | 3475 | 3465 | 189 |
| 422 | 20240821 | 122700 | 2245406500 | 3470 | 3475 | 3475 | 3470 | 301 |
| 423 | 20240821 | 122600 | 2244361700 | 3475 | 3475 | 3475 | 3475 | 0 |
| 424 | 20240821 | 122500 | 2244361700 | 3475 | 3475 | 3475 | 3475 | 784 |
| 425 | 20240821 | 122400 | 2241637300 | 3475 | 3475 | 3475 | 3475 | 75 |
| 426 | 20240821 | 122300 | 2241376675 | 3475 | 3475 | 3475 | 3475 | 3 |
| 427 | 20240821 | 122200 | 2241366250 | 3475 | 3475 | 3475 | 3470 | 2308 |
| 428 | 20240821 | 122100 | 2233346165 | 3465 | 3470 | 3475 | 3465 | 670 |
| 429 | 20240821 | 122000 | 2231023590 | 3470 | 3475 | 3475 | 3465 | 1330 |
| 430 | 20240821 | 121900 | 2226409370 | 3475 | 3480 | 3480 | 3470 | 214 |
| 431 | 20240821 | 121800 | 2225664965 | 3480 | 3480 | 3480 | 3480 | 1 |
| 432 | 20240821 | 121700 | 2225661485 | 3480 | 3480 | 3480 | 3480 | 2 |
| 433 | 20240821 | 121600 | 2225654525 | 3480 | 3475 | 3480 | 3475 | 59 |
| 434 | 20240821 | 121500 | 2225449495 | 3475 | 3470 | 3475 | 3470 | 553 |
| 435 | 20240821 | 121400 | 2223530580 | 3470 | 3470 | 3470 | 3470 | 825 |
| 436 | 20240821 | 121300 | 2220667830 | 3475 | 3480 | 3480 | 3475 | 133 |
| 437 | 20240821 | 121200 | 2220205520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 438 | 20240821 | 121100 | 2220205520 | 3480 | 3480 | 3480 | 3480 | 670 |
| 439 | 20240821 | 121000 | 2217873920 | 3470 | 3470 | 3470 | 3470 | 1 |
| 440 | 20240821 | 120900 | 2217870450 | 3470 | 3475 | 3475 | 3470 | 1056 |
| 441 | 20240821 | 120800 | 2214203350 | 3470 | 3470 | 3470 | 3470 | 0 |
| 442 | 20240821 | 120700 | 2214203350 | 3470 | 3470 | 3470 | 3470 | 0 |
| 443 | 20240821 | 120600 | 2214203350 | 3470 | 3470 | 3470 | 3470 | 0 |
| 444 | 20240821 | 120500 | 2214203350 | 3470 | 3470 | 3470 | 3470 | 239 |
| 445 | 20240821 | 120400 | 2213374020 | 3465 | 3465 | 3465 | 3465 | 11 |
| 446 | 20240821 | 120300 | 2213335905 | 3465 | 3475 | 3475 | 3465 | 51 |
| 447 | 20240821 | 120200 | 2213159180 | 3465 | 3470 | 3470 | 3465 | 362 |
| 448 | 20240821 | 120100 | 2211903685 | 3470 | 3470 | 3475 | 3470 | 792 |
| 449 | 20240821 | 120000 | 2209155370 | 3465 | 3465 | 3465 | 3465 | 0 |
| 450 | 20240821 | 115900 | 2209155370 | 3465 | 3465 | 3465 | 3465 | 0 |
| 451 | 20240821 | 115800 | 2209155370 | 3465 | 3470 | 3470 | 3465 | 104 |
| 452 | 20240821 | 115700 | 2208794760 | 3470 | 3475 | 3475 | 3470 | 658 |
| 453 | 20240821 | 115600 | 2206511010 | 3490 | 3490 | 3490 | 3490 | 0 |
| 454 | 20240821 | 115500 | 2206511010 | 3490 | 3490 | 3490 | 3490 | 10 |
| 455 | 20240821 | 115400 | 2206476110 | 3490 | 3475 | 3490 | 3475 | 133 |
| 456 | 20240821 | 115300 | 2206013920 | 3475 | 3475 | 3475 | 3475 | 1 |
| 457 | 20240821 | 115200 | 2206010445 | 3495 | 3495 | 3495 | 3495 | 0 |
| 458 | 20240821 | 115100 | 2206010445 | 3495 | 3495 | 3495 | 3495 | 0 |
| 459 | 20240821 | 115000 | 2206010445 | 3495 | 3495 | 3495 | 3495 | 0 |
| 460 | 20240821 | 114900 | 2206010445 | 3495 | 3495 | 3495 | 3495 | 107 |
| 461 | 20240821 | 114800 | 2205636480 | 3495 | 3495 | 3495 | 3495 | 8 |
| 462 | 20240821 | 114700 | 2205608520 | 3465 | 3465 | 3465 | 3465 | 0 |
| 463 | 20240821 | 114600 | 2205608520 | 3465 | 3465 | 3465 | 3465 | 0 |
| 464 | 20240821 | 114500 | 2205608520 | 3465 | 3465 | 3465 | 3465 | 0 |
| 465 | 20240821 | 114400 | 2205608520 | 3465 | 3475 | 3475 | 3465 | 1700 |
| 466 | 20240821 | 114300 | 2199713360 | 3475 | 3475 | 3475 | 3475 | 400 |
| 467 | 20240821 | 114200 | 2198323360 | 3495 | 3495 | 3495 | 3495 | 2 |
| 468 | 20240821 | 114100 | 2198316370 | 3500 | 3485 | 3500 | 3485 | 1100 |
| 469 | 20240821 | 114000 | 2194467915 | 3480 | 3480 | 3485 | 3480 | 16 |
| 470 | 20240821 | 113900 | 2194412210 | 3485 | 3485 | 3485 | 3485 | 0 |
| 471 | 20240821 | 113800 | 2194412210 | 3485 | 3480 | 3485 | 3480 | 17 |
| 472 | 20240821 | 113700 | 2194353045 | 3490 | 3490 | 3490 | 3490 | 1 |
| 473 | 20240821 | 113600 | 2194349555 | 3490 | 3490 | 3490 | 3490 | 1 |
| 474 | 20240821 | 113500 | 2194346065 | 3470 | 3475 | 3475 | 3470 | 68 |
| 475 | 20240821 | 113400 | 2194109930 | 3470 | 3470 | 3470 | 3470 | 232 |
| 476 | 20240821 | 113300 | 2193304890 | 3470 | 3470 | 3470 | 3470 | 758 |
| 477 | 20240821 | 113200 | 2190674630 | 3470 | 3470 | 3470 | 3470 | 350 |
| 478 | 20240821 | 113100 | 2189460130 | 3470 | 3470 | 3470 | 3470 | 47 |
| 479 | 20240821 | 113000 | 2189297040 | 3465 | 3465 | 3465 | 3465 | 321 |
| 480 | 20240821 | 112900 | 2188184775 | 3465 | 3465 | 3465 | 3465 | 40 |
| 481 | 20240821 | 112800 | 2188046175 | 3465 | 3465 | 3465 | 3465 | 210 |
| 482 | 20240821 | 112700 | 2187318525 | 3460 | 3460 | 3460 | 3460 | 459 |
| 483 | 20240821 | 112600 | 2185730385 | 3460 | 3470 | 3470 | 3460 | 1666 |
| 484 | 20240821 | 112500 | 2179962755 | 3480 | 3480 | 3480 | 3480 | 225 |
| 485 | 20240821 | 112400 | 2179179755 | 3480 | 3470 | 3480 | 3470 | 716 |
| 486 | 20240821 | 112300 | 2176688095 | 3480 | 3480 | 3480 | 3480 | 13 |
| 487 | 20240821 | 112200 | 2176642855 | 3480 | 3480 | 3480 | 3480 | 241 |
| 488 | 20240821 | 112100 | 2175804175 | 3480 | 3480 | 3480 | 3475 | 1835 |
| 489 | 20240821 | 112000 | 2169418850 | 3475 | 3470 | 3475 | 3470 | 439 |
| 490 | 20240821 | 111900 | 2167893370 | 3460 | 3475 | 3475 | 3460 | 19 |
| 491 | 20240821 | 111800 | 2167827450 | 3480 | 3480 | 3480 | 3480 | 0 |
| 492 | 20240821 | 111700 | 2167827450 | 3480 | 3470 | 3480 | 3455 | 3539 |
| 493 | 20240821 | 111600 | 2155544345 | 3455 | 3455 | 3455 | 3455 | 100 |
| 494 | 20240821 | 111500 | 2155198845 | 3455 | 3465 | 3465 | 3455 | 1749 |
| 495 | 20240821 | 111400 | 2149149790 | 3475 | 3470 | 3475 | 3470 | 5151 |
| 496 | 20240821 | 111300 | 2131275165 | 3470 | 3475 | 3475 | 3470 | 14 |
| 497 | 20240821 | 111200 | 2131226560 | 3470 | 3475 | 3475 | 3470 | 1432 |
| 498 | 20240821 | 111100 | 2126257090 | 3475 | 3475 | 3475 | 3475 | 73 |
| 499 | 20240821 | 111000 | 2126003415 | 3475 | 3475 | 3475 | 3475 | 7 |
| 500 | 20240821 | 110900 | 2125979090 | 3475 | 3475 | 3475 | 3475 | 20 |
| 501 | 20240821 | 110800 | 2125909590 | 3475 | 3480 | 3480 | 3475 | 642 |
| 502 | 20240821 | 110700 | 2123677185 | 3480 | 3490 | 3490 | 3480 | 1076 |
| 503 | 20240821 | 110600 | 2119932675 | 3480 | 3480 | 3480 | 3480 | 1161 |
| 504 | 20240821 | 110500 | 2115892395 | 3485 | 3490 | 3490 | 3485 | 1880 |
| 505 | 20240821 | 110400 | 2109335945 | 3485 | 3485 | 3485 | 3485 | 0 |
| 506 | 20240821 | 110300 | 2109335945 | 3485 | 3485 | 3485 | 3485 | 218 |
| 507 | 20240821 | 110200 | 2108576215 | 3485 | 3495 | 3500 | 3480 | 2817 |
| 508 | 20240821 | 110100 | 2098765600 | 3500 | 3500 | 3500 | 3500 | 1 |
| 509 | 20240821 | 110000 | 2098762100 | 3485 | 3510 | 3510 | 3485 | 131 |
| 510 | 20240821 | 105900 | 2098304790 | 3490 | 3490 | 3490 | 3490 | 100 |
| 511 | 20240821 | 105800 | 2097955790 | 3485 | 3485 | 3485 | 3485 | 0 |
| 512 | 20240821 | 105700 | 2097955790 | 3485 | 3485 | 3485 | 3485 | 216 |
| 513 | 20240821 | 105600 | 2097203030 | 3480 | 3490 | 3490 | 3480 | 3000 |
| 514 | 20240821 | 105500 | 2086746935 | 3490 | 3490 | 3490 | 3490 | 500 |
| 515 | 20240821 | 105400 | 2085001935 | 3490 | 3490 | 3490 | 3490 | 0 |
| 516 | 20240821 | 105300 | 2085001935 | 3490 | 3495 | 3495 | 3490 | 1140 |
| 517 | 20240821 | 105200 | 2081022890 | 3495 | 3495 | 3495 | 3490 | 1969 |
| 518 | 20240821 | 105100 | 2074150760 | 3495 | 3500 | 3520 | 3495 | 3092 |
| 519 | 20240821 | 105000 | 2063323725 | 3500 | 3500 | 3500 | 3500 | 0 |
| 520 | 20240821 | 104900 | 2063323725 | 3500 | 3505 | 3505 | 3500 | 900 |
| 521 | 20240821 | 104800 | 2060173715 | 3510 | 3510 | 3510 | 3510 | 2 |
| 522 | 20240821 | 104700 | 2060166695 | 3520 | 3520 | 3520 | 3520 | 0 |
| 523 | 20240821 | 104600 | 2060166695 | 3520 | 3520 | 3520 | 3520 | 1 |
| 524 | 20240821 | 104500 | 2060163175 | 3515 | 3515 | 3515 | 3515 | 100 |
| 525 | 20240821 | 104400 | 2059811675 | 3510 | 3510 | 3510 | 3510 | 517 |
| 526 | 20240821 | 104300 | 2057997005 | 3510 | 3520 | 3525 | 3505 | 1175 |
| 527 | 20240821 | 104200 | 2053877020 | 3510 | 3515 | 3520 | 3510 | 1978 |
| 528 | 20240821 | 104100 | 2046931040 | 3510 | 3515 | 3515 | 3510 | 551 |
| 529 | 20240821 | 104000 | 2044996780 | 3515 | 3510 | 3515 | 3510 | 3 |
| 530 | 20240821 | 103900 | 2044986245 | 3495 | 3495 | 3495 | 3495 | 0 |
| 531 | 20240821 | 103800 | 2044986245 | 3495 | 3505 | 3505 | 3495 | 2913 |
| 532 | 20240821 | 103700 | 2034776730 | 3495 | 3495 | 3495 | 3495 | 0 |
| 533 | 20240821 | 103600 | 2034776730 | 3495 | 3495 | 3505 | 3495 | 832 |
| 534 | 20240821 | 103500 | 2031868820 | 3495 | 3495 | 3495 | 3495 | 114 |
| 535 | 20240821 | 103400 | 2031470390 | 3515 | 3500 | 3515 | 3500 | 87 |
| 536 | 20240821 | 103300 | 2031165785 | 3495 | 3495 | 3495 | 3495 | 422 |
| 537 | 20240821 | 103200 | 2029690895 | 3495 | 3495 | 3495 | 3495 | 668 |
| 538 | 20240821 | 103100 | 2027356235 | 3500 | 3495 | 3500 | 3495 | 184 |
| 539 | 20240821 | 103000 | 2026712890 | 3495 | 3495 | 3495 | 3495 | 210 |
| 540 | 20240821 | 102900 | 2025978940 | 3495 | 3500 | 3500 | 3495 | 90 |
| 541 | 20240821 | 102800 | 2025664240 | 3500 | 3500 | 3500 | 3500 | 502 |
| 542 | 20240821 | 102700 | 2023907240 | 3500 | 3500 | 3500 | 3500 | 303 |
| 543 | 20240821 | 102600 | 2022846740 | 3500 | 3500 | 3500 | 3500 | 3 |
| 544 | 20240821 | 102500 | 2022836240 | 3500 | 3500 | 3500 | 3500 | 60 |
| 545 | 20240821 | 102400 | 2022626240 | 3480 | 3490 | 3500 | 3480 | 1063 |
| 546 | 20240821 | 102300 | 2018918395 | 3490 | 3490 | 3490 | 3490 | 101 |
| 547 | 20240821 | 102200 | 2018565905 | 3475 | 3475 | 3475 | 3470 | 307 |
| 548 | 20240821 | 102100 | 2017499120 | 3460 | 3455 | 3460 | 3455 | 1299 |
| 549 | 20240821 | 102000 | 2013005925 | 3455 | 3450 | 3455 | 3450 | 812 |
| 550 | 20240821 | 101900 | 2010201560 | 3450 | 3455 | 3460 | 3450 | 5720 |
| 551 | 20240821 | 101800 | 1990461120 | 3460 | 3480 | 3480 | 3460 | 2327 |
| 552 | 20240821 | 101700 | 1982382890 | 3480 | 3490 | 3500 | 3480 | 855 |
| 553 | 20240821 | 101600 | 1979404290 | 3490 | 3490 | 3490 | 3490 | 197 |
| 554 | 20240821 | 101500 | 1978716760 | 3480 | 3475 | 3485 | 3475 | 1436 |
| 555 | 20240821 | 101400 | 1973713210 | 3475 | 3475 | 3475 | 3475 | 5 |
| 556 | 20240821 | 101300 | 1973695835 | 3475 | 3490 | 3490 | 3475 | 2018 |
| 557 | 20240821 | 101200 | 1966679155 | 3490 | 3475 | 3495 | 3450 | 2785 |
| 558 | 20240821 | 101100 | 1956989840 | 3475 | 3455 | 3475 | 3440 | 5100 |
| 559 | 20240821 | 101000 | 1939344660 | 3465 | 3475 | 3475 | 3440 | 4869 |
| 560 | 20240821 | 100900 | 1922545400 | 3475 | 3490 | 3490 | 3450 | 5206 |
| 561 | 20240821 | 100800 | 1904527560 | 3470 | 3495 | 3500 | 3470 | 6053 |
| 562 | 20240821 | 100700 | 1883455675 | 3500 | 3500 | 3500 | 3490 | 3444 |
| 563 | 20240821 | 100600 | 1871434890 | 3495 | 3495 | 3500 | 3490 | 4561 |
| 564 | 20240821 | 100500 | 1855508235 | 3500 | 3500 | 3515 | 3500 | 5134 |
| 565 | 20240821 | 100400 | 1837537590 | 3505 | 3515 | 3520 | 3500 | 7000 |
| 566 | 20240821 | 100300 | 1812990510 | 3515 | 3550 | 3550 | 3515 | 2655 |
| 567 | 20240821 | 100200 | 1803650795 | 3550 | 3535 | 3550 | 3535 | 4000 |
| 568 | 20240821 | 100100 | 1789455190 | 3520 | 3520 | 3520 | 3520 | 248 |
| 569 | 20240821 | 100000 | 1788582230 | 3520 | 3525 | 3525 | 3520 | 8390 |
| 570 | 20240821 | 095900 | 1759048405 | 3525 | 3525 | 3525 | 3525 | 1056 |
| 571 | 20240821 | 095800 | 1755326005 | 3525 | 3525 | 3525 | 3520 | 1209 |
| 572 | 20240821 | 095700 | 1751064955 | 3535 | 3535 | 3535 | 3530 | 4090 |
| 573 | 20240821 | 095600 | 1736614635 | 3535 | 3550 | 3560 | 3535 | 3770 |
| 574 | 20240821 | 095500 | 1723262670 | 3550 | 3555 | 3555 | 3550 | 1576 |
| 575 | 20240821 | 095400 | 1717665245 | 3560 | 3560 | 3560 | 3555 | 74 |
| 576 | 20240821 | 095300 | 1717401950 | 3550 | 3545 | 3550 | 3545 | 1242 |
| 577 | 20240821 | 095200 | 1712993585 | 3555 | 3545 | 3555 | 3545 | 461 |
| 578 | 20240821 | 095100 | 1711359330 | 3570 | 3545 | 3570 | 3545 | 203 |
| 579 | 20240821 | 095000 | 1710639570 | 3580 | 3545 | 3580 | 3545 | 168 |
| 580 | 20240821 | 094900 | 1710042345 | 3540 | 3540 | 3540 | 3540 | 3554 |
| 581 | 20240821 | 094800 | 1697461185 | 3535 | 3530 | 3535 | 3520 | 1318 |
| 582 | 20240821 | 094700 | 1692809110 | 3530 | 3530 | 3540 | 3525 | 1778 |
| 583 | 20240821 | 094600 | 1686531950 | 3525 | 3535 | 3540 | 3525 | 6094 |
| 584 | 20240821 | 094500 | 1664976420 | 3535 | 3540 | 3540 | 3535 | 8 |
| 585 | 20240821 | 094400 | 1664948105 | 3540 | 3545 | 3545 | 3540 | 491 |
| 586 | 20240821 | 094300 | 1663207520 | 3555 | 3535 | 3555 | 3515 | 10232 |
| 587 | 20240821 | 094200 | 1626936555 | 3530 | 3530 | 3530 | 3515 | 3638 |
| 588 | 20240821 | 094100 | 1614139185 | 3530 | 3540 | 3540 | 3530 | 1509 |
| 589 | 20240821 | 094000 | 1608803820 | 3540 | 3545 | 3555 | 3540 | 653 |
| 590 | 20240821 | 093900 | 1606491245 | 3545 | 3545 | 3550 | 3540 | 1583 |
| 591 | 20240821 | 093800 | 1600880665 | 3550 | 3565 | 3565 | 3545 | 3232 |
| 592 | 20240821 | 093700 | 1589392085 | 3570 | 3565 | 3570 | 3565 | 2485 |
| 593 | 20240821 | 093600 | 1580529475 | 3560 | 3565 | 3565 | 3560 | 1418 |
| 594 | 20240821 | 093500 | 1575478850 | 3550 | 3550 | 3560 | 3550 | 842 |
| 595 | 20240821 | 093400 | 1572487805 | 3555 | 3560 | 3560 | 3555 | 13 |
| 596 | 20240821 | 093300 | 1572441565 | 3560 | 3515 | 3565 | 3510 | 1060 |
| 597 | 20240821 | 093200 | 1568708375 | 3525 | 3560 | 3560 | 3500 | 19475 |
| 598 | 20240821 | 093100 | 1499873030 | 3560 | 3565 | 3565 | 3560 | 602 |
| 599 | 20240821 | 093000 | 1497729870 | 3555 | 3570 | 3570 | 3555 | 6010 |
| 600 | 20240821 | 092900 | 1476320080 | 3570 | 3585 | 3585 | 3570 | 5595 |
| 601 | 20240821 | 092800 | 1456318945 | 3580 | 3585 | 3585 | 3580 | 698 |
| 602 | 20240821 | 092700 | 1453818340 | 3585 | 3570 | 3585 | 3570 | 2160 |
| 603 | 20240821 | 092600 | 1446089765 | 3570 | 3575 | 3595 | 3570 | 4093 |
| 604 | 20240821 | 092500 | 1431467930 | 3575 | 3605 | 3610 | 3575 | 22557 |
| 605 | 20240821 | 092400 | 1350631045 | 3590 | 3595 | 3600 | 3590 | 2203 |
| 606 | 20240821 | 092300 | 1342721410 | 3590 | 3600 | 3600 | 3585 | 1634 |
| 607 | 20240821 | 092200 | 1336849935 | 3590 | 3630 | 3630 | 3590 | 8481 |
| 608 | 20240821 | 092100 | 1306253150 | 3620 | 3630 | 3630 | 3615 | 3183 |
| 609 | 20240821 | 092000 | 1294726815 | 3625 | 3630 | 3630 | 3620 | 241 |
| 610 | 20240821 | 091900 | 1293852685 | 3630 | 3595 | 3630 | 3595 | 9324 |
| 611 | 20240821 | 091800 | 1260147255 | 3610 | 3590 | 3610 | 3585 | 2092 |
| 612 | 20240821 | 091700 | 1252624905 | 3590 | 3610 | 3620 | 3585 | 6062 |
| 613 | 20240821 | 091600 | 1230850545 | 3610 | 3595 | 3615 | 3580 | 7087 |
| 614 | 20240821 | 091500 | 1205458755 | 3590 | 3630 | 3630 | 3575 | 40610 |
| 615 | 20240821 | 091400 | 1058796750 | 3635 | 3640 | 3640 | 3630 | 3950 |
| 616 | 20240821 | 091300 | 1044436305 | 3645 | 3665 | 3670 | 3645 | 24350 |
| 617 | 20240821 | 091200 | 955519205 | 3655 | 3660 | 3680 | 3650 | 7683 |
| 618 | 20240821 | 091100 | 927359620 | 3650 | 3670 | 3670 | 3645 | 16805 |
| 619 | 20240821 | 091000 | 865927115 | 3675 | 3745 | 3750 | 3675 | 16512 |
| 620 | 20240821 | 090900 | 804521460 | 3745 | 3720 | 3795 | 3720 | 6685 |
| 621 | 20240821 | 090800 | 779446885 | 3710 | 3700 | 3725 | 3700 | 1628 |
| 622 | 20240821 | 090700 | 773413780 | 3690 | 3685 | 3705 | 3655 | 3128 |
| 623 | 20240821 | 090600 | 761912010 | 3660 | 3665 | 3680 | 3655 | 4434 |
| 624 | 20240821 | 090500 | 745656550 | 3675 | 3695 | 3695 | 3675 | 3861 |
| 625 | 20240821 | 090400 | 731436320 | 3690 | 3690 | 3730 | 3640 | 15086 |
| 626 | 20240821 | 090300 | 675776925 | 3690 | 3735 | 3735 | 3690 | 15977 |
| 627 | 20240821 | 090200 | 616477860 | 3730 | 3800 | 3825 | 3725 | 31289 |
| 628 | 20240821 | 090100 | 498491135 | 3790 | 3830 | 3860 | 3755 | 68680 |
| 629 | 20240821 | 090000 | 237258765 | 3835 | 3820 | 3835 | 3760 | 62240 |