29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 184200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 7684 |
| 3 | 20240829 | 184100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20240829 | 184000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20240829 | 183900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20240829 | 183800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20240829 | 183700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20240829 | 183600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20240829 | 183500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20240829 | 183400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20240829 | 183300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20240829 | 183200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20240829 | 183100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20240829 | 183000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20240829 | 182900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20240829 | 182800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20240829 | 182700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20240829 | 182600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20240829 | 182500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20240829 | 182400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20240829 | 182300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20240829 | 182200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20240829 | 182100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20240829 | 182000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20240829 | 181900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20240829 | 181800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20240829 | 181700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20240829 | 181600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20240829 | 181500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20240829 | 181400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20240829 | 181300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20240829 | 181200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 7684 |
| 33 | 20240829 | 181100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20240829 | 181000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20240829 | 180900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20240829 | 180800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20240829 | 180700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20240829 | 180600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20240829 | 180500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20240829 | 180400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20240829 | 180300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20240829 | 180200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20240829 | 180100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20240829 | 180000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20240829 | 175900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20240829 | 175800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20240829 | 175700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20240829 | 175600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20240829 | 175500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20240829 | 175400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20240829 | 175300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20240829 | 175200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20240829 | 175100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20240829 | 175000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20240829 | 174900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20240829 | 174800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20240829 | 174700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20240829 | 174600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20240829 | 174500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20240829 | 174400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20240829 | 174300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20240829 | 174200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 7684 |
| 63 | 20240829 | 174100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20240829 | 174000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20240829 | 173900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20240829 | 173800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20240829 | 173700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20240829 | 173600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20240829 | 173500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20240829 | 173400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20240829 | 173300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20240829 | 173200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20240829 | 173100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20240829 | 173000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20240829 | 172900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20240829 | 172800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20240829 | 172700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20240829 | 172600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20240829 | 172500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20240829 | 172400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20240829 | 172300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20240829 | 172200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20240829 | 172100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20240829 | 172000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20240829 | 171900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20240829 | 171800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20240829 | 171700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20240829 | 171600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20240829 | 171500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20240829 | 171400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20240829 | 171300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20240829 | 171200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 7684 |
| 93 | 20240829 | 171100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20240829 | 171000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20240829 | 170900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20240829 | 170800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20240829 | 170700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20240829 | 170600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20240829 | 170500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20240829 | 170400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20240829 | 170300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20240829 | 170200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20240829 | 170100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20240829 | 170000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20240829 | 165900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20240829 | 165800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20240829 | 165700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20240829 | 165600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20240829 | 165500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20240829 | 165400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20240829 | 165300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20240829 | 165200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20240829 | 165100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20240829 | 165000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20240829 | 164900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20240829 | 164800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20240829 | 164700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20240829 | 164600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20240829 | 164500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20240829 | 164400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20240829 | 164300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20240829 | 164200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 7684 |
| 123 | 20240829 | 164100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20240829 | 164000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20240829 | 163900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20240829 | 163800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20240829 | 163700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20240829 | 163600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20240829 | 163500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20240829 | 163400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20240829 | 163300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20240829 | 163200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20240829 | 163100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20240829 | 163000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20240829 | 162900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20240829 | 162800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20240829 | 162700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20240829 | 162600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20240829 | 162500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20240829 | 162400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20240829 | 162300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20240829 | 162200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20240829 | 162100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20240829 | 162000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20240829 | 161900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20240829 | 161800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20240829 | 161700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20240829 | 161600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20240829 | 161500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20240829 | 161400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20240829 | 161300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20240829 | 161200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 7684 |
| 153 | 20240829 | 161100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20240829 | 161000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20240829 | 160900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20240829 | 160800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20240829 | 160700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20240829 | 160600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20240829 | 160500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20240829 | 160400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20240829 | 160300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20240829 | 160200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20240829 | 160100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20240829 | 160000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20240829 | 155900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20240829 | 155800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20240829 | 155700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20240829 | 155600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20240829 | 155500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20240829 | 155400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20240829 | 155300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20240829 | 155200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20240829 | 155100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20240829 | 155000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20240829 | 154900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20240829 | 154800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20240829 | 154700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20240829 | 154600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20240829 | 154500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20240829 | 154400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20240829 | 154300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20240829 | 154200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 7684 |
| 183 | 20240829 | 154100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20240829 | 154000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20240829 | 153900 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20240829 | 153800 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20240829 | 153700 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 188 | 20240829 | 153600 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20240829 | 153500 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20240829 | 153400 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20240829 | 153300 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20240829 | 153200 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 193 | 20240829 | 153100 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 194 | 20240829 | 153000 | 1559084745 | 2270 | 2270 | 2270 | 2270 | 7684 |
| 195 | 20240829 | 152900 | 1541642065 | 2280 | 2280 | 2280 | 2280 | 0 |
| 196 | 20240829 | 152800 | 1541642065 | 2280 | 2280 | 2280 | 2280 | 0 |
| 197 | 20240829 | 152700 | 1541642065 | 2280 | 2280 | 2280 | 2280 | 0 |
| 198 | 20240829 | 152600 | 1541642065 | 2280 | 2280 | 2280 | 2280 | 0 |
| 199 | 20240829 | 152500 | 1541642065 | 2280 | 2280 | 2280 | 2280 | 0 |
| 200 | 20240829 | 152400 | 1541642065 | 2280 | 2280 | 2280 | 2280 | 0 |
| 201 | 20240829 | 152300 | 1541642065 | 2280 | 2280 | 2280 | 2280 | 0 |
| 202 | 20240829 | 152200 | 1541642065 | 2280 | 2280 | 2280 | 2280 | 0 |
| 203 | 20240829 | 152100 | 1541642065 | 2280 | 2280 | 2280 | 2280 | 0 |
| 204 | 20240829 | 152000 | 1541642065 | 2280 | 2280 | 2280 | 2280 | 0 |
| 205 | 20240829 | 151900 | 1541642065 | 2280 | 2280 | 2280 | 2275 | 25 |
| 206 | 20240829 | 151800 | 1541585090 | 2280 | 2280 | 2280 | 2280 | 314 |
| 207 | 20240829 | 151700 | 1540869170 | 2280 | 2280 | 2280 | 2280 | 283 |
| 208 | 20240829 | 151600 | 1540223930 | 2280 | 2280 | 2280 | 2275 | 46 |
| 209 | 20240829 | 151500 | 1540119180 | 2280 | 2280 | 2280 | 2280 | 209 |
| 210 | 20240829 | 151400 | 1539642660 | 2280 | 2280 | 2280 | 2280 | 107 |
| 211 | 20240829 | 151300 | 1539398700 | 2280 | 2280 | 2280 | 2280 | 525 |
| 212 | 20240829 | 151200 | 1538201700 | 2280 | 2280 | 2280 | 2280 | 16 |
| 213 | 20240829 | 151100 | 1538165220 | 2275 | 2275 | 2275 | 2275 | 0 |
| 214 | 20240829 | 151000 | 1538165220 | 2275 | 2275 | 2275 | 2275 | 28 |
| 215 | 20240829 | 150900 | 1538101520 | 2275 | 2280 | 2280 | 2275 | 260 |
| 216 | 20240829 | 150800 | 1537509240 | 2285 | 2280 | 2285 | 2280 | 108 |
| 217 | 20240829 | 150700 | 1537262535 | 2280 | 2280 | 2280 | 2280 | 232 |
| 218 | 20240829 | 150600 | 1536733575 | 2280 | 2280 | 2280 | 2280 | 0 |
| 219 | 20240829 | 150500 | 1536733575 | 2280 | 2280 | 2280 | 2280 | 69 |
| 220 | 20240829 | 150400 | 1536576255 | 2280 | 2280 | 2280 | 2280 | 696 |
| 221 | 20240829 | 150300 | 1534989375 | 2280 | 2280 | 2280 | 2280 | 103 |
| 222 | 20240829 | 150200 | 1534754535 | 2280 | 2280 | 2280 | 2280 | 0 |
| 223 | 20240829 | 150100 | 1534754535 | 2280 | 2280 | 2280 | 2280 | 0 |
| 224 | 20240829 | 150000 | 1534754535 | 2280 | 2280 | 2280 | 2280 | 169 |
| 225 | 20240829 | 145900 | 1534369215 | 2280 | 2280 | 2280 | 2280 | 0 |
| 226 | 20240829 | 145800 | 1534369215 | 2280 | 2280 | 2280 | 2280 | 500 |
| 227 | 20240829 | 145700 | 1533229215 | 2280 | 2285 | 2285 | 2280 | 272 |
| 228 | 20240829 | 145600 | 1532608945 | 2280 | 2280 | 2280 | 2280 | 0 |
| 229 | 20240829 | 145500 | 1532608945 | 2280 | 2280 | 2280 | 2280 | 332 |
| 230 | 20240829 | 145400 | 1531851985 | 2275 | 2275 | 2275 | 2275 | 0 |
| 231 | 20240829 | 145300 | 1531851985 | 2275 | 2280 | 2280 | 2275 | 2326 |
| 232 | 20240829 | 145200 | 1526560225 | 2280 | 2275 | 2280 | 2275 | 724 |
| 233 | 20240829 | 145100 | 1524913100 | 2275 | 2275 | 2275 | 2275 | 1105 |
| 234 | 20240829 | 145000 | 1522399225 | 2280 | 2280 | 2280 | 2280 | 7 |
| 235 | 20240829 | 144900 | 1522383265 | 2280 | 2280 | 2280 | 2280 | 0 |
| 236 | 20240829 | 144800 | 1522383265 | 2280 | 2280 | 2280 | 2280 | 20 |
| 237 | 20240829 | 144700 | 1522337665 | 2280 | 2280 | 2280 | 2280 | 0 |
| 238 | 20240829 | 144600 | 1522337665 | 2280 | 2280 | 2280 | 2280 | 2325 |
| 239 | 20240829 | 144500 | 1517036665 | 2280 | 2280 | 2280 | 2280 | 350 |
| 240 | 20240829 | 144400 | 1516238665 | 2270 | 2270 | 2270 | 2270 | 11 |
| 241 | 20240829 | 144300 | 1516213695 | 2270 | 2275 | 2275 | 2265 | 5235 |
| 242 | 20240829 | 144200 | 1504335595 | 2285 | 2285 | 2285 | 2285 | 0 |
| 243 | 20240829 | 144100 | 1504335595 | 2285 | 2285 | 2285 | 2285 | 0 |
| 244 | 20240829 | 144000 | 1504335595 | 2285 | 2280 | 2285 | 2280 | 921 |
| 245 | 20240829 | 143900 | 1502234215 | 2285 | 2285 | 2285 | 2285 | 0 |
| 246 | 20240829 | 143800 | 1502234215 | 2285 | 2285 | 2285 | 2285 | 0 |
| 247 | 20240829 | 143700 | 1502234215 | 2285 | 2275 | 2285 | 2275 | 83 |
| 248 | 20240829 | 143600 | 1502044895 | 2275 | 2275 | 2275 | 2270 | 402 |
| 249 | 20240829 | 143500 | 1501130845 | 2275 | 2275 | 2275 | 2275 | 2 |
| 250 | 20240829 | 143400 | 1501126295 | 2275 | 2280 | 2280 | 2275 | 637 |
| 251 | 20240829 | 143300 | 1499677045 | 2280 | 2280 | 2280 | 2280 | 1 |
| 252 | 20240829 | 143200 | 1499674765 | 2285 | 2285 | 2285 | 2285 | 0 |
| 253 | 20240829 | 143100 | 1499674765 | 2285 | 2285 | 2285 | 2285 | 208 |
| 254 | 20240829 | 143000 | 1499199485 | 2270 | 2285 | 2285 | 2270 | 1041 |
| 255 | 20240829 | 142900 | 1496836245 | 2270 | 2280 | 2280 | 2270 | 9000 |
| 256 | 20240829 | 142800 | 1476390520 | 2275 | 2275 | 2275 | 2275 | 0 |
| 257 | 20240829 | 142700 | 1476390520 | 2275 | 2275 | 2275 | 2275 | 0 |
| 258 | 20240829 | 142600 | 1476390520 | 2275 | 2280 | 2280 | 2275 | 3389 |
| 259 | 20240829 | 142500 | 1468664500 | 2285 | 2285 | 2285 | 2285 | 584 |
| 260 | 20240829 | 142400 | 1467330060 | 2285 | 2290 | 2290 | 2285 | 3507 |
| 261 | 20240829 | 142300 | 1459316490 | 2290 | 2290 | 2290 | 2290 | 150 |
| 262 | 20240829 | 142200 | 1458972990 | 2290 | 2290 | 2290 | 2290 | 5 |
| 263 | 20240829 | 142100 | 1458961540 | 2295 | 2295 | 2295 | 2295 | 100 |
| 264 | 20240829 | 142000 | 1458732040 | 2290 | 2290 | 2290 | 2290 | 0 |
| 265 | 20240829 | 141900 | 1458732040 | 2290 | 2290 | 2290 | 2290 | 652 |
| 266 | 20240829 | 141800 | 1457238960 | 2290 | 2290 | 2290 | 2290 | 18 |
| 267 | 20240829 | 141700 | 1457197740 | 2290 | 2290 | 2290 | 2290 | 2 |
| 268 | 20240829 | 141600 | 1457193160 | 2290 | 2290 | 2290 | 2290 | 0 |
| 269 | 20240829 | 141500 | 1457193160 | 2290 | 2295 | 2295 | 2290 | 612 |
| 270 | 20240829 | 141400 | 1455788700 | 2300 | 2300 | 2300 | 2300 | 17 |
| 271 | 20240829 | 141300 | 1455749600 | 2300 | 2300 | 2300 | 2300 | 0 |
| 272 | 20240829 | 141200 | 1455749600 | 2300 | 2300 | 2300 | 2300 | 1 |
| 273 | 20240829 | 141100 | 1455747300 | 2285 | 2290 | 2290 | 2285 | 145 |
| 274 | 20240829 | 141000 | 1455415925 | 2295 | 2295 | 2295 | 2295 | 0 |
| 275 | 20240829 | 140900 | 1455415925 | 2295 | 2290 | 2295 | 2290 | 292 |
| 276 | 20240829 | 140800 | 1454745835 | 2285 | 2285 | 2285 | 2285 | 0 |
| 277 | 20240829 | 140700 | 1454745835 | 2285 | 2285 | 2285 | 2285 | 25 |
| 278 | 20240829 | 140600 | 1454688710 | 2300 | 2295 | 2300 | 2290 | 149 |
| 279 | 20240829 | 140500 | 1454346910 | 2290 | 2290 | 2290 | 2290 | 14 |
| 280 | 20240829 | 140400 | 1454314850 | 2290 | 2290 | 2290 | 2290 | 0 |
| 281 | 20240829 | 140300 | 1454314850 | 2290 | 2290 | 2290 | 2290 | 76 |
| 282 | 20240829 | 140200 | 1454140810 | 2290 | 2290 | 2290 | 2290 | 40 |
| 283 | 20240829 | 140100 | 1454049210 | 2290 | 2290 | 2290 | 2290 | 25 |
| 284 | 20240829 | 140000 | 1453991960 | 2290 | 2290 | 2290 | 2290 | 111 |
| 285 | 20240829 | 135900 | 1453737770 | 2285 | 2285 | 2285 | 2285 | 14 |
| 286 | 20240829 | 135800 | 1453705780 | 2285 | 2290 | 2290 | 2285 | 741 |
| 287 | 20240829 | 135700 | 1452012570 | 2290 | 2285 | 2290 | 2285 | 350 |
| 288 | 20240829 | 135600 | 1451212070 | 2285 | 2285 | 2285 | 2285 | 2689 |
| 289 | 20240829 | 135500 | 1445067705 | 2280 | 2285 | 2285 | 2280 | 1003 |
| 290 | 20240829 | 135400 | 1442775865 | 2280 | 2280 | 2280 | 2280 | 0 |
| 291 | 20240829 | 135300 | 1442775865 | 2280 | 2280 | 2280 | 2280 | 601 |
| 292 | 20240829 | 135200 | 1441405585 | 2280 | 2280 | 2280 | 2280 | 517 |
| 293 | 20240829 | 135100 | 1440226825 | 2280 | 2280 | 2280 | 2280 | 15 |
| 294 | 20240829 | 135000 | 1440192625 | 2275 | 2275 | 2275 | 2275 | 372 |
| 295 | 20240829 | 134900 | 1439346325 | 2280 | 2280 | 2280 | 2280 | 0 |
| 296 | 20240829 | 134800 | 1439346325 | 2280 | 2280 | 2280 | 2280 | 600 |
| 297 | 20240829 | 134700 | 1437978325 | 2280 | 2280 | 2280 | 2280 | 1 |
| 298 | 20240829 | 134600 | 1437976045 | 2280 | 2280 | 2280 | 2280 | 22 |
| 299 | 20240829 | 134500 | 1437925885 | 2275 | 2275 | 2275 | 2275 | 0 |
| 300 | 20240829 | 134400 | 1437925885 | 2275 | 2275 | 2275 | 2275 | 0 |
| 301 | 20240829 | 134300 | 1437925885 | 2275 | 2280 | 2280 | 2275 | 6415 |
| 302 | 20240829 | 134200 | 1423331675 | 2285 | 2285 | 2285 | 2285 | 10 |
| 303 | 20240829 | 134100 | 1423308825 | 2275 | 2280 | 2280 | 2275 | 400 |
| 304 | 20240829 | 134000 | 1422398475 | 2280 | 2280 | 2280 | 2280 | 0 |
| 305 | 20240829 | 133900 | 1422398475 | 2280 | 2280 | 2280 | 2280 | 0 |
| 306 | 20240829 | 133800 | 1422398475 | 2280 | 2275 | 2280 | 2275 | 6 |
| 307 | 20240829 | 133700 | 1422384800 | 2280 | 2280 | 2280 | 2280 | 3176 |
| 308 | 20240829 | 133600 | 1415143520 | 2285 | 2285 | 2285 | 2285 | 10 |
| 309 | 20240829 | 133500 | 1415120670 | 2285 | 2285 | 2285 | 2285 | 3000 |
| 310 | 20240829 | 133400 | 1408265670 | 2290 | 2290 | 2290 | 2290 | 0 |
| 311 | 20240829 | 133300 | 1408265670 | 2290 | 2290 | 2290 | 2290 | 30 |
| 312 | 20240829 | 133200 | 1408196970 | 2280 | 2280 | 2280 | 2280 | 0 |
| 313 | 20240829 | 133100 | 1408196970 | 2280 | 2280 | 2280 | 2280 | 0 |
| 314 | 20240829 | 133000 | 1408196970 | 2280 | 2285 | 2285 | 2280 | 12 |
| 315 | 20240829 | 132900 | 1408169585 | 2290 | 2290 | 2290 | 2290 | 0 |
| 316 | 20240829 | 132800 | 1408169585 | 2290 | 2290 | 2290 | 2290 | 145 |
| 317 | 20240829 | 132700 | 1407837535 | 2280 | 2290 | 2290 | 2280 | 4810 |
| 318 | 20240829 | 132600 | 1396832635 | 2290 | 2290 | 2290 | 2290 | 3 |
| 319 | 20240829 | 132500 | 1396825765 | 2280 | 2280 | 2280 | 2280 | 0 |
| 320 | 20240829 | 132400 | 1396825765 | 2280 | 2280 | 2280 | 2280 | 0 |
| 321 | 20240829 | 132300 | 1396825765 | 2280 | 2280 | 2280 | 2280 | 0 |
| 322 | 20240829 | 132200 | 1396825765 | 2280 | 2280 | 2280 | 2280 | 0 |
| 323 | 20240829 | 132100 | 1396825765 | 2280 | 2280 | 2280 | 2280 | 3000 |
| 324 | 20240829 | 132000 | 1389985765 | 2290 | 2290 | 2290 | 2290 | 22 |
| 325 | 20240829 | 131900 | 1389935385 | 2290 | 2290 | 2290 | 2290 | 2 |
| 326 | 20240829 | 131800 | 1389930805 | 2280 | 2280 | 2280 | 2280 | 0 |
| 327 | 20240829 | 131700 | 1389930805 | 2280 | 2280 | 2280 | 2280 | 10 |
| 328 | 20240829 | 131600 | 1389908005 | 2290 | 2290 | 2290 | 2290 | 10 |
| 329 | 20240829 | 131500 | 1389885105 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 330 | 20240829 | 131400 | 1387595105 | 2290 | 2290 | 2290 | 2290 | 0 |
| 331 | 20240829 | 131300 | 1387595105 | 2290 | 2290 | 2290 | 2290 | 1011 |
| 332 | 20240829 | 131200 | 1385279915 | 2290 | 2290 | 2290 | 2290 | 91 |
| 333 | 20240829 | 131100 | 1385071525 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 334 | 20240829 | 131000 | 1382781525 | 2290 | 2290 | 2290 | 2290 | 4 |
| 335 | 20240829 | 130900 | 1382772365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 336 | 20240829 | 130800 | 1382772365 | 2290 | 2290 | 2290 | 2290 | 11 |
| 337 | 20240829 | 130700 | 1382747175 | 2290 | 2280 | 2290 | 2275 | 3083 |
| 338 | 20240829 | 130600 | 1375718320 | 2290 | 2280 | 2290 | 2280 | 502 |
| 339 | 20240829 | 130500 | 1374573740 | 2275 | 2275 | 2275 | 2275 | 0 |
| 340 | 20240829 | 130400 | 1374573740 | 2275 | 2275 | 2275 | 2275 | 0 |
| 341 | 20240829 | 130300 | 1374573740 | 2275 | 2275 | 2275 | 2275 | 0 |
| 342 | 20240829 | 130200 | 1374573740 | 2275 | 2280 | 2280 | 2275 | 305 |
| 343 | 20240829 | 130100 | 1373879490 | 2280 | 2280 | 2280 | 2280 | 0 |
| 344 | 20240829 | 130000 | 1373879490 | 2280 | 2280 | 2280 | 2280 | 258 |
| 345 | 20240829 | 125900 | 1373291250 | 2290 | 2290 | 2290 | 2290 | 0 |
| 346 | 20240829 | 125800 | 1373291250 | 2290 | 2290 | 2290 | 2290 | 1 |
| 347 | 20240829 | 125700 | 1373288960 | 2280 | 2280 | 2280 | 2280 | 929 |
| 348 | 20240829 | 125600 | 1371170840 | 2280 | 2280 | 2280 | 2280 | 1014 |
| 349 | 20240829 | 125500 | 1368858920 | 2280 | 2280 | 2280 | 2280 | 1 |
| 350 | 20240829 | 125400 | 1368856640 | 2275 | 2275 | 2275 | 2275 | 0 |
| 351 | 20240829 | 125300 | 1368856640 | 2275 | 2275 | 2275 | 2275 | 0 |
| 352 | 20240829 | 125200 | 1368856640 | 2275 | 2275 | 2275 | 2275 | 1126 |
| 353 | 20240829 | 125100 | 1366294990 | 2275 | 2285 | 2285 | 2275 | 12350 |
| 354 | 20240829 | 125000 | 1338171330 | 2285 | 2285 | 2285 | 2285 | 99 |
| 355 | 20240829 | 124900 | 1337945115 | 2285 | 2285 | 2285 | 2285 | 314 |
| 356 | 20240829 | 124800 | 1337227625 | 2285 | 2285 | 2285 | 2285 | 0 |
| 357 | 20240829 | 124700 | 1337227625 | 2285 | 2285 | 2285 | 2285 | 0 |
| 358 | 20240829 | 124600 | 1337227625 | 2285 | 2285 | 2285 | 2285 | 25 |
| 359 | 20240829 | 124500 | 1337170500 | 2295 | 2295 | 2295 | 2295 | 0 |
| 360 | 20240829 | 124400 | 1337170500 | 2295 | 2295 | 2295 | 2295 | 1 |
| 361 | 20240829 | 124300 | 1337168205 | 2285 | 2290 | 2290 | 2280 | 690 |
| 362 | 20240829 | 124200 | 1335593245 | 2285 | 2285 | 2285 | 2285 | 300 |
| 363 | 20240829 | 124100 | 1334907745 | 2290 | 2300 | 2300 | 2290 | 2 |
| 364 | 20240829 | 124000 | 1334903155 | 2300 | 2280 | 2300 | 2280 | 186 |
| 365 | 20240829 | 123900 | 1334478905 | 2280 | 2280 | 2280 | 2280 | 0 |
| 366 | 20240829 | 123800 | 1334478905 | 2280 | 2275 | 2280 | 2275 | 415 |
| 367 | 20240829 | 123700 | 1333534705 | 2280 | 2280 | 2280 | 2280 | 3927 |
| 368 | 20240829 | 123600 | 1324581145 | 2285 | 2290 | 2290 | 2285 | 1971 |
| 369 | 20240829 | 123500 | 1320076880 | 2290 | 2290 | 2290 | 2290 | 0 |
| 370 | 20240829 | 123400 | 1320076880 | 2290 | 2290 | 2290 | 2290 | 0 |
| 371 | 20240829 | 123300 | 1320076880 | 2290 | 2290 | 2290 | 2290 | 105 |
| 372 | 20240829 | 123200 | 1319836430 | 2285 | 2285 | 2285 | 2285 | 0 |
| 373 | 20240829 | 123100 | 1319836430 | 2285 | 2300 | 2300 | 2285 | 110 |
| 374 | 20240829 | 123000 | 1319584930 | 2300 | 2300 | 2300 | 2300 | 12 |
| 375 | 20240829 | 122900 | 1319557330 | 2300 | 2300 | 2300 | 2300 | 0 |
| 376 | 20240829 | 122800 | 1319557330 | 2300 | 2300 | 2300 | 2300 | 2 |
| 377 | 20240829 | 122700 | 1319552730 | 2285 | 2300 | 2300 | 2285 | 72 |
| 378 | 20240829 | 122600 | 1319388180 | 2285 | 2280 | 2285 | 2280 | 421 |
| 379 | 20240829 | 122500 | 1318427450 | 2285 | 2285 | 2285 | 2285 | 170 |
| 380 | 20240829 | 122400 | 1318039000 | 2285 | 2285 | 2285 | 2285 | 7 |
| 381 | 20240829 | 122300 | 1318023005 | 2285 | 2285 | 2285 | 2285 | 713 |
| 382 | 20240829 | 122200 | 1316393800 | 2285 | 2290 | 2290 | 2285 | 2355 |
| 383 | 20240829 | 122100 | 1311010685 | 2300 | 2300 | 2300 | 2300 | 2 |
| 384 | 20240829 | 122000 | 1311006085 | 2290 | 2290 | 2290 | 2290 | 260 |
| 385 | 20240829 | 121900 | 1310410685 | 2290 | 2290 | 2290 | 2290 | 5 |
| 386 | 20240829 | 121800 | 1310399235 | 2290 | 2290 | 2290 | 2290 | 300 |
| 387 | 20240829 | 121700 | 1309712235 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 388 | 20240829 | 121600 | 1307422235 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 389 | 20240829 | 121500 | 1305132235 | 2310 | 2310 | 2310 | 2310 | 0 |
| 390 | 20240829 | 121400 | 1305132235 | 2310 | 2305 | 2310 | 2305 | 10 |
| 391 | 20240829 | 121300 | 1305109140 | 2310 | 2310 | 2310 | 2310 | 827 |
| 392 | 20240829 | 121200 | 1303198770 | 2315 | 2295 | 2315 | 2295 | 1803 |
| 393 | 20240829 | 121100 | 1299043955 | 2290 | 2290 | 2290 | 2290 | 274 |
| 394 | 20240829 | 121000 | 1298416495 | 2290 | 2290 | 2290 | 2290 | 507 |
| 395 | 20240829 | 120900 | 1297255465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 396 | 20240829 | 120800 | 1297255465 | 2290 | 2290 | 2290 | 2290 | 20 |
| 397 | 20240829 | 120700 | 1297209665 | 2290 | 2290 | 2290 | 2285 | 654 |
| 398 | 20240829 | 120600 | 1295712505 | 2295 | 2295 | 2295 | 2295 | 20 |
| 399 | 20240829 | 120500 | 1295666605 | 2295 | 2295 | 2295 | 2295 | 500 |
| 400 | 20240829 | 120400 | 1294519105 | 2300 | 2300 | 2300 | 2300 | 0 |
| 401 | 20240829 | 120300 | 1294519105 | 2300 | 2295 | 2300 | 2295 | 700 |
| 402 | 20240829 | 120200 | 1292912150 | 2290 | 2290 | 2290 | 2290 | 0 |
| 403 | 20240829 | 120100 | 1292912150 | 2290 | 2290 | 2290 | 2290 | 150 |
| 404 | 20240829 | 120000 | 1292568650 | 2290 | 2295 | 2295 | 2290 | 1842 |
| 405 | 20240829 | 115900 | 1288347515 | 2295 | 2295 | 2295 | 2295 | 0 |
| 406 | 20240829 | 115800 | 1288347515 | 2295 | 2295 | 2295 | 2295 | 0 |
| 407 | 20240829 | 115700 | 1288347515 | 2295 | 2295 | 2295 | 2295 | 504 |
| 408 | 20240829 | 115600 | 1287190835 | 2295 | 2295 | 2295 | 2295 | 0 |
| 409 | 20240829 | 115500 | 1287190835 | 2295 | 2295 | 2295 | 2295 | 0 |
| 410 | 20240829 | 115400 | 1287190835 | 2295 | 2295 | 2295 | 2295 | 0 |
| 411 | 20240829 | 115300 | 1287190835 | 2295 | 2295 | 2295 | 2295 | 0 |
| 412 | 20240829 | 115200 | 1287190835 | 2295 | 2295 | 2295 | 2295 | 350 |
| 413 | 20240829 | 115100 | 1286387585 | 2290 | 2290 | 2290 | 2290 | 0 |
| 414 | 20240829 | 115000 | 1286387585 | 2290 | 2295 | 2295 | 2290 | 378 |
| 415 | 20240829 | 114900 | 1285521915 | 2290 | 2295 | 2295 | 2290 | 165 |
| 416 | 20240829 | 114800 | 1285143990 | 2295 | 2295 | 2295 | 2295 | 30 |
| 417 | 20240829 | 114700 | 1285075140 | 2295 | 2295 | 2295 | 2295 | 19 |
| 418 | 20240829 | 114600 | 1285031535 | 2295 | 2295 | 2295 | 2295 | 103 |
| 419 | 20240829 | 114500 | 1284795150 | 2295 | 2295 | 2295 | 2295 | 44 |
| 420 | 20240829 | 114400 | 1284694170 | 2295 | 2295 | 2295 | 2295 | 100 |
| 421 | 20240829 | 114300 | 1284464670 | 2290 | 2290 | 2295 | 2290 | 261 |
| 422 | 20240829 | 114200 | 1283866730 | 2290 | 2290 | 2295 | 2290 | 617 |
| 423 | 20240829 | 114100 | 1282451300 | 2290 | 2290 | 2290 | 2290 | 0 |
| 424 | 20240829 | 114000 | 1282451300 | 2290 | 2290 | 2290 | 2290 | 1 |
| 425 | 20240829 | 113900 | 1282449010 | 2290 | 2290 | 2290 | 2290 | 317 |
| 426 | 20240829 | 113800 | 1281723080 | 2290 | 2290 | 2290 | 2290 | 0 |
| 427 | 20240829 | 113700 | 1281723080 | 2290 | 2295 | 2295 | 2290 | 161 |
| 428 | 20240829 | 113600 | 1281354190 | 2300 | 2300 | 2300 | 2300 | 650 |
| 429 | 20240829 | 113500 | 1279859190 | 2300 | 2300 | 2300 | 2300 | 50 |
| 430 | 20240829 | 113400 | 1279744190 | 2300 | 2300 | 2300 | 2300 | 0 |
| 431 | 20240829 | 113300 | 1279744190 | 2300 | 2300 | 2300 | 2300 | 0 |
| 432 | 20240829 | 113200 | 1279744190 | 2300 | 2300 | 2300 | 2300 | 201 |
| 433 | 20240829 | 113100 | 1279281890 | 2300 | 2300 | 2300 | 2300 | 100 |
| 434 | 20240829 | 113000 | 1279051890 | 2295 | 2295 | 2295 | 2295 | 750 |
| 435 | 20240829 | 112900 | 1277330640 | 2295 | 2295 | 2295 | 2295 | 441 |
| 436 | 20240829 | 112800 | 1276318545 | 2285 | 2285 | 2285 | 2285 | 0 |
| 437 | 20240829 | 112700 | 1276318545 | 2285 | 2285 | 2285 | 2285 | 100 |
| 438 | 20240829 | 112600 | 1276090045 | 2295 | 2285 | 2295 | 2285 | 133 |
| 439 | 20240829 | 112500 | 1275786090 | 2285 | 2280 | 2285 | 2280 | 478 |
| 440 | 20240829 | 112400 | 1274695390 | 2280 | 2270 | 2280 | 2270 | 353 |
| 441 | 20240829 | 112300 | 1273892895 | 2270 | 2270 | 2270 | 2270 | 120 |
| 442 | 20240829 | 112200 | 1273620495 | 2270 | 2270 | 2270 | 2270 | 1028 |
| 443 | 20240829 | 112100 | 1271286935 | 2270 | 2270 | 2270 | 2265 | 125 |
| 444 | 20240829 | 112000 | 1271003235 | 2270 | 2270 | 2270 | 2270 | 9 |
| 445 | 20240829 | 111900 | 1270982805 | 2270 | 2270 | 2270 | 2270 | 1065 |
| 446 | 20240829 | 111800 | 1268565255 | 2270 | 2270 | 2270 | 2265 | 901 |
| 447 | 20240829 | 111700 | 1266523135 | 2260 | 2280 | 2285 | 2260 | 13268 |
| 448 | 20240829 | 111600 | 1236412815 | 2280 | 2280 | 2280 | 2280 | 1311 |
| 449 | 20240829 | 111500 | 1233423735 | 2285 | 2285 | 2285 | 2285 | 58 |
| 450 | 20240829 | 111400 | 1233291205 | 2285 | 2280 | 2285 | 2280 | 2 |
| 451 | 20240829 | 111300 | 1233286640 | 2275 | 2275 | 2275 | 2270 | 7305 |
| 452 | 20240829 | 111200 | 1216672515 | 2275 | 2285 | 2285 | 2275 | 3073 |
| 453 | 20240829 | 111100 | 1209680830 | 2285 | 2285 | 2285 | 2280 | 2359 |
| 454 | 20240829 | 111000 | 1204301715 | 2290 | 2290 | 2295 | 2280 | 1871 |
| 455 | 20240829 | 110900 | 1200030240 | 2295 | 2295 | 2295 | 2295 | 190 |
| 456 | 20240829 | 110800 | 1199594190 | 2295 | 2300 | 2300 | 2290 | 2147 |
| 457 | 20240829 | 110700 | 1194676210 | 2305 | 2300 | 2305 | 2300 | 10682 |
| 458 | 20240829 | 110600 | 1170104355 | 2300 | 2295 | 2300 | 2295 | 2472 |
| 459 | 20240829 | 110500 | 1164425565 | 2295 | 2295 | 2295 | 2295 | 102 |
| 460 | 20240829 | 110400 | 1164191475 | 2295 | 2290 | 2295 | 2290 | 97 |
| 461 | 20240829 | 110300 | 1163969275 | 2290 | 2285 | 2295 | 2285 | 448 |
| 462 | 20240829 | 110200 | 1162944890 | 2285 | 2280 | 2285 | 2280 | 2545 |
| 463 | 20240829 | 110100 | 1157140565 | 2280 | 2280 | 2280 | 2270 | 2854 |
| 464 | 20240829 | 110000 | 1150661560 | 2280 | 2280 | 2285 | 2275 | 99 |
| 465 | 20240829 | 105900 | 1150435805 | 2280 | 2270 | 2280 | 2270 | 11719 |
| 466 | 20240829 | 105800 | 1123732030 | 2270 | 2265 | 2270 | 2260 | 513 |
| 467 | 20240829 | 105700 | 1122569980 | 2265 | 2265 | 2265 | 2260 | 3387 |
| 468 | 20240829 | 105600 | 1114910290 | 2265 | 2270 | 2270 | 2265 | 11000 |
| 469 | 20240829 | 105500 | 1089988650 | 2275 | 2260 | 2275 | 2260 | 16599 |
| 470 | 20240829 | 105400 | 1052394910 | 2260 | 2260 | 2265 | 2255 | 3953 |
| 471 | 20240829 | 105300 | 1043460630 | 2260 | 2270 | 2280 | 2260 | 11206 |
| 472 | 20240829 | 105200 | 1018079960 | 2280 | 2280 | 2290 | 2265 | 29067 |
| 473 | 20240829 | 105100 | 951862380 | 2285 | 2270 | 2285 | 2270 | 784 |
| 474 | 20240829 | 105000 | 950081520 | 2275 | 2290 | 2290 | 2275 | 3632 |
| 475 | 20240829 | 104900 | 941816670 | 2290 | 2295 | 2295 | 2280 | 29175 |
| 476 | 20240829 | 104800 | 875155775 | 2295 | 2290 | 2300 | 2290 | 74 |
| 477 | 20240829 | 104700 | 874985950 | 2300 | 2290 | 2300 | 2285 | 743 |
| 478 | 20240829 | 104600 | 873283170 | 2285 | 2300 | 2300 | 2285 | 16 |
| 479 | 20240829 | 104500 | 873246420 | 2285 | 2295 | 2295 | 2275 | 26491 |
| 480 | 20240829 | 104400 | 812778175 | 2295 | 2310 | 2315 | 2295 | 48717 |
| 481 | 20240829 | 104300 | 700819085 | 2320 | 2300 | 2320 | 2295 | 4715 |
| 482 | 20240829 | 104200 | 689967210 | 2305 | 2325 | 2325 | 2300 | 8749 |
| 483 | 20240829 | 104100 | 669782370 | 2315 | 2335 | 2335 | 2315 | 6790 |
| 484 | 20240829 | 104000 | 654016560 | 2330 | 2335 | 2345 | 2330 | 1037 |
| 485 | 20240829 | 103900 | 651597720 | 2350 | 2355 | 2355 | 2330 | 3662 |
| 486 | 20240829 | 103800 | 643035085 | 2360 | 2360 | 2375 | 2360 | 4115 |
| 487 | 20240829 | 103700 | 633323535 | 2380 | 2340 | 2380 | 2340 | 4040 |
| 488 | 20240829 | 103600 | 623808720 | 2340 | 2340 | 2340 | 2335 | 1632 |
| 489 | 20240829 | 103500 | 619993750 | 2340 | 2345 | 2345 | 2340 | 91 |
| 490 | 20240829 | 103400 | 619780805 | 2350 | 2345 | 2350 | 2345 | 6499 |
| 491 | 20240829 | 103300 | 604540600 | 2345 | 2345 | 2345 | 2345 | 110 |
| 492 | 20240829 | 103200 | 604282650 | 2345 | 2345 | 2345 | 2345 | 4244 |
| 493 | 20240829 | 103100 | 594330470 | 2345 | 2335 | 2345 | 2335 | 35 |
| 494 | 20240829 | 103000 | 594248620 | 2335 | 2335 | 2335 | 2335 | 20 |
| 495 | 20240829 | 102900 | 594201920 | 2335 | 2335 | 2335 | 2335 | 657 |
| 496 | 20240829 | 102800 | 592667825 | 2340 | 2340 | 2340 | 2340 | 10 |
| 497 | 20240829 | 102700 | 592644425 | 2340 | 2340 | 2345 | 2335 | 1587 |
| 498 | 20240829 | 102600 | 588935885 | 2335 | 2335 | 2340 | 2335 | 2250 |
| 499 | 20240829 | 102500 | 583682075 | 2335 | 2330 | 2335 | 2325 | 272 |
| 500 | 20240829 | 102400 | 583049455 | 2335 | 2340 | 2350 | 2325 | 4325 |
| 501 | 20240829 | 102300 | 572966585 | 2340 | 2355 | 2355 | 2340 | 1944 |
| 502 | 20240829 | 102200 | 568404310 | 2380 | 2350 | 2380 | 2350 | 817 |
| 503 | 20240829 | 102100 | 566483920 | 2350 | 2345 | 2350 | 2345 | 87 |
| 504 | 20240829 | 102000 | 566279480 | 2340 | 2350 | 2350 | 2340 | 7690 |
| 505 | 20240829 | 101900 | 548262270 | 2345 | 2360 | 2360 | 2345 | 10166 |
| 506 | 20240829 | 101800 | 524374060 | 2360 | 2355 | 2360 | 2355 | 519 |
| 507 | 20240829 | 101700 | 523151720 | 2360 | 2355 | 2360 | 2355 | 518 |
| 508 | 20240829 | 101600 | 521931820 | 2355 | 2355 | 2355 | 2340 | 3071 |
| 509 | 20240829 | 101500 | 514724525 | 2360 | 2355 | 2360 | 2350 | 4598 |
| 510 | 20240829 | 101400 | 503908005 | 2355 | 2380 | 2380 | 2355 | 17112 |
| 511 | 20240829 | 101300 | 463389915 | 2390 | 2390 | 2390 | 2390 | 60 |
| 512 | 20240829 | 101200 | 463246515 | 2390 | 2395 | 2395 | 2390 | 71 |
| 513 | 20240829 | 101100 | 463076610 | 2395 | 2395 | 2395 | 2395 | 1167 |
| 514 | 20240829 | 101000 | 460281645 | 2395 | 2395 | 2395 | 2395 | 1 |
| 515 | 20240829 | 100900 | 460279250 | 2395 | 2395 | 2395 | 2395 | 33 |
| 516 | 20240829 | 100800 | 460200215 | 2375 | 2375 | 2375 | 2375 | 0 |
| 517 | 20240829 | 100700 | 460200215 | 2375 | 2385 | 2385 | 2375 | 8927 |
| 518 | 20240829 | 100600 | 438958045 | 2385 | 2385 | 2385 | 2385 | 0 |
| 519 | 20240829 | 100500 | 438958045 | 2385 | 2385 | 2385 | 2385 | 840 |
| 520 | 20240829 | 100400 | 436954645 | 2390 | 2390 | 2390 | 2390 | 900 |
| 521 | 20240829 | 100300 | 434803645 | 2390 | 2380 | 2390 | 2375 | 2186 |
| 522 | 20240829 | 100200 | 429587995 | 2375 | 2375 | 2375 | 2375 | 0 |
| 523 | 20240829 | 100100 | 429587995 | 2375 | 2385 | 2385 | 2375 | 1002 |
| 524 | 20240829 | 100000 | 427208225 | 2375 | 2380 | 2380 | 2375 | 548 |
| 525 | 20240829 | 095900 | 425906600 | 2380 | 2375 | 2380 | 2375 | 47 |
| 526 | 20240829 | 095800 | 425794825 | 2375 | 2380 | 2380 | 2375 | 100 |
| 527 | 20240829 | 095700 | 425557320 | 2380 | 2385 | 2385 | 2380 | 2462 |
| 528 | 20240829 | 095600 | 419696790 | 2385 | 2385 | 2385 | 2385 | 317 |
| 529 | 20240829 | 095500 | 418940745 | 2385 | 2385 | 2385 | 2385 | 30 |
| 530 | 20240829 | 095400 | 418869195 | 2385 | 2385 | 2385 | 2385 | 6 |
| 531 | 20240829 | 095300 | 418854885 | 2385 | 2385 | 2385 | 2385 | 19 |
| 532 | 20240829 | 095200 | 418809570 | 2385 | 2385 | 2385 | 2385 | 82 |
| 533 | 20240829 | 095100 | 418614000 | 2385 | 2385 | 2385 | 2385 | 25 |
| 534 | 20240829 | 095000 | 418554375 | 2370 | 2375 | 2375 | 2370 | 470 |
| 535 | 20240829 | 094900 | 417440425 | 2370 | 2385 | 2385 | 2370 | 676 |
| 536 | 20240829 | 094800 | 415838155 | 2375 | 2385 | 2385 | 2375 | 1030 |
| 537 | 20240829 | 094700 | 413391705 | 2385 | 2385 | 2385 | 2380 | 32 |
| 538 | 20240829 | 094600 | 413315485 | 2370 | 2375 | 2385 | 2370 | 1991 |
| 539 | 20240829 | 094500 | 408596315 | 2385 | 2375 | 2385 | 2370 | 481 |
| 540 | 20240829 | 094400 | 407455490 | 2385 | 2385 | 2385 | 2385 | 4 |
| 541 | 20240829 | 094300 | 407445950 | 2370 | 2375 | 2375 | 2370 | 1195 |
| 542 | 20240829 | 094200 | 404613675 | 2385 | 2380 | 2385 | 2380 | 23 |
| 543 | 20240829 | 094100 | 404558830 | 2385 | 2380 | 2385 | 2365 | 4183 |
| 544 | 20240829 | 094000 | 394646405 | 2370 | 2390 | 2390 | 2370 | 3974 |
| 545 | 20240829 | 093900 | 385196415 | 2390 | 2370 | 2390 | 2370 | 1614 |
| 546 | 20240829 | 093800 | 381344690 | 2375 | 2395 | 2395 | 2370 | 17299 |
| 547 | 20240829 | 093700 | 340252165 | 2400 | 2400 | 2400 | 2390 | 4302 |
| 548 | 20240829 | 093600 | 329957300 | 2400 | 2410 | 2410 | 2400 | 1966 |
| 549 | 20240829 | 093500 | 325232305 | 2405 | 2420 | 2430 | 2405 | 10179 |
| 550 | 20240829 | 093400 | 300681385 | 2420 | 2440 | 2445 | 2420 | 1858 |
| 551 | 20240829 | 093300 | 296156005 | 2445 | 2435 | 2450 | 2415 | 9212 |
| 552 | 20240829 | 093200 | 273850120 | 2435 | 2440 | 2445 | 2430 | 2716 |
| 553 | 20240829 | 093100 | 267238900 | 2440 | 2425 | 2440 | 2425 | 3075 |
| 554 | 20240829 | 093000 | 259755060 | 2430 | 2430 | 2435 | 2420 | 3695 |
| 555 | 20240829 | 092900 | 250762145 | 2430 | 2415 | 2430 | 2415 | 3320 |
| 556 | 20240829 | 092800 | 242708850 | 2410 | 2410 | 2410 | 2405 | 658 |
| 557 | 20240829 | 092700 | 241123320 | 2410 | 2410 | 2410 | 2410 | 443 |
| 558 | 20240829 | 092600 | 240055690 | 2410 | 2405 | 2410 | 2405 | 323 |
| 559 | 20240829 | 092500 | 239278865 | 2410 | 2405 | 2410 | 2395 | 980 |
| 560 | 20240829 | 092400 | 236925700 | 2405 | 2405 | 2405 | 2405 | 32 |
| 561 | 20240829 | 092300 | 236848740 | 2390 | 2400 | 2400 | 2390 | 1025 |
| 562 | 20240829 | 092200 | 234398390 | 2405 | 2400 | 2405 | 2390 | 6625 |
| 563 | 20240829 | 092100 | 218513035 | 2400 | 2410 | 2410 | 2400 | 1801 |
| 564 | 20240829 | 092000 | 214190600 | 2400 | 2400 | 2410 | 2400 | 2047 |
| 565 | 20240829 | 091900 | 209268450 | 2400 | 2400 | 2410 | 2400 | 387 |
| 566 | 20240829 | 091800 | 208337560 | 2400 | 2400 | 2410 | 2400 | 1412 |
| 567 | 20240829 | 091700 | 204948635 | 2400 | 2410 | 2415 | 2400 | 4377 |
| 568 | 20240829 | 091600 | 194419730 | 2415 | 2430 | 2430 | 2410 | 3815 |
| 569 | 20240829 | 091500 | 185205550 | 2430 | 2430 | 2430 | 2415 | 3015 |
| 570 | 20240829 | 091400 | 177887695 | 2430 | 2425 | 2430 | 2410 | 2693 |
| 571 | 20240829 | 091300 | 171376280 | 2420 | 2410 | 2420 | 2410 | 5017 |
| 572 | 20240829 | 091200 | 159238110 | 2395 | 2395 | 2400 | 2395 | 11365 |
| 573 | 20240829 | 091100 | 132016425 | 2395 | 2380 | 2395 | 2380 | 2785 |
| 574 | 20240829 | 091000 | 125374095 | 2385 | 2400 | 2400 | 2380 | 11399 |
| 575 | 20240829 | 090900 | 98095180 | 2400 | 2400 | 2400 | 2400 | 6167 |
| 576 | 20240829 | 090800 | 83294380 | 2420 | 2405 | 2420 | 2400 | 3718 |
| 577 | 20240829 | 090700 | 74347295 | 2410 | 2420 | 2420 | 2410 | 2578 |
| 578 | 20240829 | 090600 | 68120245 | 2420 | 2405 | 2420 | 2405 | 531 |
| 579 | 20240829 | 090500 | 66842940 | 2420 | 2420 | 2420 | 2395 | 961 |
| 580 | 20240829 | 090400 | 64527910 | 2420 | 2410 | 2420 | 2395 | 1443 |
| 581 | 20240829 | 090300 | 61047795 | 2410 | 2400 | 2410 | 2390 | 3873 |
| 582 | 20240829 | 090200 | 51756190 | 2400 | 2400 | 2410 | 2385 | 5291 |
| 583 | 20240829 | 090100 | 39080690 | 2395 | 2380 | 2395 | 2380 | 3755 |
| 584 | 20240829 | 090000 | 30118985 | 2380 | 2445 | 2445 | 2380 | 11737 |