33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 192700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 1119 |
| 3 | 20240826 | 192600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 4 | 20240826 | 192500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 5 | 20240826 | 192400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 6 | 20240826 | 192300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 7 | 20240826 | 192200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 8 | 20240826 | 192100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 9 | 20240826 | 192000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 10 | 20240826 | 191900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 11 | 20240826 | 191800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 12 | 20240826 | 191700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 13 | 20240826 | 191600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 14 | 20240826 | 191500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 15 | 20240826 | 191400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 16 | 20240826 | 191300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 17 | 20240826 | 191200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 18 | 20240826 | 191100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 19 | 20240826 | 191000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 20 | 20240826 | 190900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 21 | 20240826 | 190800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 22 | 20240826 | 190700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 23 | 20240826 | 190600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 24 | 20240826 | 190500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 25 | 20240826 | 190400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 26 | 20240826 | 190300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 27 | 20240826 | 190200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 28 | 20240826 | 190100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 29 | 20240826 | 190000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 30 | 20240826 | 185900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 31 | 20240826 | 185800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 32 | 20240826 | 185700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 1119 |
| 33 | 20240826 | 185600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 34 | 20240826 | 185500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 35 | 20240826 | 185400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 36 | 20240826 | 185300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 37 | 20240826 | 185200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 38 | 20240826 | 185100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 39 | 20240826 | 185000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 40 | 20240826 | 184900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 41 | 20240826 | 184800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 42 | 20240826 | 184700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 43 | 20240826 | 184600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 44 | 20240826 | 184500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 45 | 20240826 | 184400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 46 | 20240826 | 184300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 47 | 20240826 | 184200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 48 | 20240826 | 184100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 49 | 20240826 | 184000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 50 | 20240826 | 183900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 51 | 20240826 | 183800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 52 | 20240826 | 183700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 53 | 20240826 | 183600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 54 | 20240826 | 183500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 55 | 20240826 | 183400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 56 | 20240826 | 183300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 57 | 20240826 | 183200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 58 | 20240826 | 183100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 59 | 20240826 | 183000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 60 | 20240826 | 182900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 61 | 20240826 | 182800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 62 | 20240826 | 182700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 1119 |
| 63 | 20240826 | 182600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 64 | 20240826 | 182500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 65 | 20240826 | 182400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 66 | 20240826 | 182300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 67 | 20240826 | 182200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 68 | 20240826 | 182100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 69 | 20240826 | 182000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 70 | 20240826 | 181900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 71 | 20240826 | 181800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 72 | 20240826 | 181700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 73 | 20240826 | 181600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 74 | 20240826 | 181500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 75 | 20240826 | 181400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 76 | 20240826 | 181300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 77 | 20240826 | 181200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 78 | 20240826 | 181100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 79 | 20240826 | 181000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 80 | 20240826 | 180900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 81 | 20240826 | 180800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 82 | 20240826 | 180700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 83 | 20240826 | 180600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 84 | 20240826 | 180500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 85 | 20240826 | 180400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 86 | 20240826 | 180300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 87 | 20240826 | 180200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 88 | 20240826 | 180100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 89 | 20240826 | 180000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 90 | 20240826 | 175900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 91 | 20240826 | 175800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 92 | 20240826 | 175700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 1119 |
| 93 | 20240826 | 175600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 94 | 20240826 | 175500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 95 | 20240826 | 175400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 96 | 20240826 | 175300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 97 | 20240826 | 175200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 98 | 20240826 | 175100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 99 | 20240826 | 175000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 100 | 20240826 | 174900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 101 | 20240826 | 174800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 102 | 20240826 | 174700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 103 | 20240826 | 174600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 104 | 20240826 | 174500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 105 | 20240826 | 174400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 106 | 20240826 | 174300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 107 | 20240826 | 174200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 108 | 20240826 | 174100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 109 | 20240826 | 174000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 110 | 20240826 | 173900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 111 | 20240826 | 173800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 112 | 20240826 | 173700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 113 | 20240826 | 173600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 114 | 20240826 | 173500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 115 | 20240826 | 173400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 116 | 20240826 | 173300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 117 | 20240826 | 173200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 118 | 20240826 | 173100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 119 | 20240826 | 173000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 120 | 20240826 | 172900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 121 | 20240826 | 172800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 122 | 20240826 | 172700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 1119 |
| 123 | 20240826 | 172600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 124 | 20240826 | 172500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 125 | 20240826 | 172400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 126 | 20240826 | 172300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 127 | 20240826 | 172200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 128 | 20240826 | 172100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 129 | 20240826 | 172000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 130 | 20240826 | 171900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 131 | 20240826 | 171800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 132 | 20240826 | 171700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 133 | 20240826 | 171600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 134 | 20240826 | 171500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 135 | 20240826 | 171400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 136 | 20240826 | 171300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 137 | 20240826 | 171200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 138 | 20240826 | 171100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 139 | 20240826 | 171000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 140 | 20240826 | 170900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 141 | 20240826 | 170800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 142 | 20240826 | 170700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 143 | 20240826 | 170600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 144 | 20240826 | 170500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 145 | 20240826 | 170400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 146 | 20240826 | 170300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 147 | 20240826 | 170200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 148 | 20240826 | 170100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 149 | 20240826 | 170000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 150 | 20240826 | 165900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 151 | 20240826 | 165800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 152 | 20240826 | 165700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 1119 |
| 153 | 20240826 | 165600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 154 | 20240826 | 165500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 155 | 20240826 | 165400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 156 | 20240826 | 165300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 157 | 20240826 | 165200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 158 | 20240826 | 165100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 159 | 20240826 | 165000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 160 | 20240826 | 164900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 161 | 20240826 | 164800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 162 | 20240826 | 164700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 163 | 20240826 | 164600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 164 | 20240826 | 164500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 165 | 20240826 | 164400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 166 | 20240826 | 164300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 167 | 20240826 | 164200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 168 | 20240826 | 164100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 169 | 20240826 | 164000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 170 | 20240826 | 163900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 171 | 20240826 | 163800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 172 | 20240826 | 163700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 173 | 20240826 | 163600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 174 | 20240826 | 163500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 175 | 20240826 | 163400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 176 | 20240826 | 163300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 177 | 20240826 | 163200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 178 | 20240826 | 163100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 179 | 20240826 | 163000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 180 | 20240826 | 162900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 181 | 20240826 | 162800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 182 | 20240826 | 162700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 1119 |
| 183 | 20240826 | 162600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 184 | 20240826 | 162500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 185 | 20240826 | 162400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 186 | 20240826 | 162300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 187 | 20240826 | 162200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 188 | 20240826 | 162100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 189 | 20240826 | 162000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 190 | 20240826 | 161900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 191 | 20240826 | 161800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 192 | 20240826 | 161700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 193 | 20240826 | 161600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 194 | 20240826 | 161500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 195 | 20240826 | 161400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 196 | 20240826 | 161300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 197 | 20240826 | 161200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 198 | 20240826 | 161100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 199 | 20240826 | 161000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 200 | 20240826 | 160900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 201 | 20240826 | 160800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 202 | 20240826 | 160700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 203 | 20240826 | 160600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 204 | 20240826 | 160500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 205 | 20240826 | 160400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 206 | 20240826 | 160300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 207 | 20240826 | 160200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 208 | 20240826 | 160100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 209 | 20240826 | 160000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 210 | 20240826 | 155900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 211 | 20240826 | 155800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 212 | 20240826 | 155700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 1119 |
| 213 | 20240826 | 155600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 214 | 20240826 | 155500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 215 | 20240826 | 155400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 216 | 20240826 | 155300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 217 | 20240826 | 155200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 218 | 20240826 | 155100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 219 | 20240826 | 155000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 220 | 20240826 | 154900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 221 | 20240826 | 154800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 222 | 20240826 | 154700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 223 | 20240826 | 154600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 224 | 20240826 | 154500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 225 | 20240826 | 154400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 226 | 20240826 | 154300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 227 | 20240826 | 154200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 228 | 20240826 | 154100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 229 | 20240826 | 154000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 230 | 20240826 | 153900 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 231 | 20240826 | 153800 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 232 | 20240826 | 153700 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 233 | 20240826 | 153600 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 234 | 20240826 | 153500 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 235 | 20240826 | 153400 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 236 | 20240826 | 153300 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 237 | 20240826 | 153200 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 238 | 20240826 | 153100 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 0 |
| 239 | 20240826 | 153000 | 1766425010 | 13940 | 13940 | 13940 | 13940 | 1119 |
| 240 | 20240826 | 152900 | 1750826150 | 13970 | 13970 | 13970 | 13970 | 0 |
| 241 | 20240826 | 152800 | 1750826150 | 13970 | 13970 | 13970 | 13970 | 0 |
| 242 | 20240826 | 152700 | 1750826150 | 13970 | 13970 | 13970 | 13970 | 0 |
| 243 | 20240826 | 152600 | 1750826150 | 13970 | 13970 | 13970 | 13970 | 0 |
| 244 | 20240826 | 152500 | 1750826150 | 13970 | 13970 | 13970 | 13970 | 0 |
| 245 | 20240826 | 152400 | 1750826150 | 13970 | 13970 | 13970 | 13970 | 0 |
| 246 | 20240826 | 152300 | 1750826150 | 13970 | 13970 | 13970 | 13970 | 0 |
| 247 | 20240826 | 152200 | 1750826150 | 13970 | 13970 | 13970 | 13970 | 0 |
| 248 | 20240826 | 152100 | 1750826150 | 13970 | 13970 | 13970 | 13970 | 0 |
| 249 | 20240826 | 152000 | 1750826150 | 13970 | 13970 | 13970 | 13970 | 0 |
| 250 | 20240826 | 151900 | 1750826150 | 13970 | 13860 | 13970 | 13850 | 612 |
| 251 | 20240826 | 151800 | 1742309350 | 13920 | 13890 | 13920 | 13840 | 1482 |
| 252 | 20240826 | 151700 | 1721730660 | 13880 | 13890 | 13890 | 13880 | 55 |
| 253 | 20240826 | 151600 | 1720966860 | 13880 | 13890 | 13890 | 13880 | 393 |
| 254 | 20240826 | 151500 | 1715511690 | 13890 | 13890 | 13890 | 13890 | 773 |
| 255 | 20240826 | 151400 | 1704774720 | 13890 | 13890 | 13890 | 13890 | 100 |
| 256 | 20240826 | 151300 | 1703385720 | 13920 | 13880 | 13920 | 13880 | 675 |
| 257 | 20240826 | 151200 | 1693996130 | 13900 | 13910 | 13910 | 13900 | 405 |
| 258 | 20240826 | 151100 | 1688365050 | 13910 | 13880 | 13930 | 13880 | 686 |
| 259 | 20240826 | 151000 | 1678819650 | 13900 | 13880 | 13900 | 13880 | 382 |
| 260 | 20240826 | 150900 | 1673512530 | 13890 | 13890 | 13890 | 13890 | 200 |
| 261 | 20240826 | 150800 | 1670734530 | 13900 | 13900 | 13900 | 13900 | 33 |
| 262 | 20240826 | 150700 | 1670275830 | 13900 | 13930 | 13930 | 13900 | 467 |
| 263 | 20240826 | 150600 | 1663780900 | 13930 | 13930 | 13930 | 13930 | 1 |
| 264 | 20240826 | 150500 | 1663766970 | 13910 | 13910 | 13910 | 13910 | 115 |
| 265 | 20240826 | 150400 | 1662167320 | 13910 | 13900 | 13910 | 13900 | 404 |
| 266 | 20240826 | 150300 | 1656550800 | 13900 | 13890 | 13900 | 13890 | 124 |
| 267 | 20240826 | 150200 | 1654828220 | 13820 | 13830 | 13830 | 13820 | 625 |
| 268 | 20240826 | 150100 | 1646189140 | 13880 | 13880 | 13880 | 13880 | 482 |
| 269 | 20240826 | 150000 | 1639498980 | 13880 | 13880 | 13880 | 13880 | 36 |
| 270 | 20240826 | 145900 | 1638999300 | 13880 | 13880 | 13880 | 13880 | 30 |
| 271 | 20240826 | 145800 | 1638582900 | 13890 | 13840 | 13890 | 13830 | 111 |
| 272 | 20240826 | 145700 | 1637043600 | 13850 | 13880 | 13880 | 13850 | 894 |
| 273 | 20240826 | 145600 | 1624648620 | 13880 | 13880 | 13880 | 13880 | 4 |
| 274 | 20240826 | 145500 | 1624593100 | 13900 | 13890 | 13900 | 13890 | 20 |
| 275 | 20240826 | 145400 | 1624315280 | 13880 | 13880 | 13880 | 13880 | 77 |
| 276 | 20240826 | 145300 | 1623246520 | 13900 | 13900 | 13900 | 13900 | 50 |
| 277 | 20240826 | 145200 | 1622551520 | 13900 | 13920 | 13920 | 13900 | 128 |
| 278 | 20240826 | 145100 | 1620772280 | 13940 | 13940 | 13940 | 13940 | 10 |
| 279 | 20240826 | 145000 | 1620632880 | 13940 | 13940 | 13940 | 13940 | 8 |
| 280 | 20240826 | 144900 | 1620521360 | 13940 | 13940 | 13940 | 13940 | 5 |
| 281 | 20240826 | 144800 | 1620451660 | 13940 | 13900 | 13950 | 13900 | 1497 |
| 282 | 20240826 | 144700 | 1599643170 | 13900 | 13850 | 13900 | 13850 | 30 |
| 283 | 20240826 | 144600 | 1599227420 | 13850 | 13850 | 13850 | 13850 | 0 |
| 284 | 20240826 | 144500 | 1599227420 | 13850 | 13880 | 13880 | 13850 | 134 |
| 285 | 20240826 | 144400 | 1597367920 | 13850 | 13850 | 13850 | 13850 | 71 |
| 286 | 20240826 | 144300 | 1596384570 | 13850 | 13850 | 13850 | 13850 | 3 |
| 287 | 20240826 | 144200 | 1596343020 | 13840 | 13900 | 13900 | 13840 | 51 |
| 288 | 20240826 | 144100 | 1595637120 | 13900 | 13900 | 13900 | 13900 | 10 |
| 289 | 20240826 | 144000 | 1595498120 | 13900 | 13900 | 13900 | 13900 | 13 |
| 290 | 20240826 | 143900 | 1595317420 | 13880 | 13880 | 13880 | 13880 | 15 |
| 291 | 20240826 | 143800 | 1595109220 | 13830 | 13830 | 13830 | 13830 | 0 |
| 292 | 20240826 | 143700 | 1595109220 | 13830 | 13890 | 13890 | 13830 | 129 |
| 293 | 20240826 | 143600 | 1593319420 | 13900 | 13960 | 13960 | 13900 | 332 |
| 294 | 20240826 | 143500 | 1588695440 | 13960 | 13960 | 13960 | 13910 | 109 |
| 295 | 20240826 | 143400 | 1587176500 | 13960 | 13960 | 13960 | 13960 | 0 |
| 296 | 20240826 | 143300 | 1587176500 | 13960 | 13940 | 13960 | 13930 | 312 |
| 297 | 20240826 | 143200 | 1582824130 | 13940 | 13940 | 13940 | 13940 | 114 |
| 298 | 20240826 | 143100 | 1581234970 | 13940 | 13940 | 13940 | 13940 | 99 |
| 299 | 20240826 | 143000 | 1579854910 | 13950 | 13930 | 13950 | 13930 | 93 |
| 300 | 20240826 | 142900 | 1578558700 | 13930 | 13930 | 13930 | 13930 | 73 |
| 301 | 20240826 | 142800 | 1577541810 | 13930 | 13950 | 13950 | 13930 | 54 |
| 302 | 20240826 | 142700 | 1576789530 | 13960 | 13950 | 13960 | 13950 | 35 |
| 303 | 20240826 | 142600 | 1576301130 | 13950 | 13950 | 13960 | 13940 | 512 |
| 304 | 20240826 | 142500 | 1569158020 | 13940 | 13880 | 13940 | 13880 | 567 |
| 305 | 20240826 | 142400 | 1561267450 | 13870 | 13870 | 13870 | 13870 | 29 |
| 306 | 20240826 | 142300 | 1560865220 | 13860 | 13860 | 13860 | 13860 | 150 |
| 307 | 20240826 | 142200 | 1558786220 | 13870 | 13850 | 13870 | 13850 | 107 |
| 308 | 20240826 | 142100 | 1557303130 | 13820 | 13850 | 13850 | 13820 | 60 |
| 309 | 20240826 | 142000 | 1556472400 | 13850 | 13850 | 13870 | 13850 | 185 |
| 310 | 20240826 | 141900 | 1553909900 | 13800 | 13800 | 13800 | 13800 | 0 |
| 311 | 20240826 | 141800 | 1553909900 | 13800 | 13800 | 13800 | 13800 | 0 |
| 312 | 20240826 | 141700 | 1553909900 | 13800 | 13800 | 13800 | 13800 | 43 |
| 313 | 20240826 | 141600 | 1553316500 | 13850 | 13850 | 13850 | 13850 | 39 |
| 314 | 20240826 | 141500 | 1552776350 | 13850 | 13850 | 13850 | 13850 | 240 |
| 315 | 20240826 | 141400 | 1549452350 | 13850 | 13850 | 13850 | 13850 | 403 |
| 316 | 20240826 | 141300 | 1543870800 | 13840 | 13790 | 13840 | 13790 | 79 |
| 317 | 20240826 | 141200 | 1542777490 | 13840 | 13840 | 13840 | 13840 | 1 |
| 318 | 20240826 | 141100 | 1542763650 | 13790 | 13790 | 13790 | 13790 | 0 |
| 319 | 20240826 | 141000 | 1542763650 | 13790 | 13810 | 13810 | 13790 | 431 |
| 320 | 20240826 | 140900 | 1536813860 | 13810 | 13810 | 13810 | 13810 | 0 |
| 321 | 20240826 | 140800 | 1536813860 | 13810 | 13810 | 13810 | 13810 | 4 |
| 322 | 20240826 | 140700 | 1536758620 | 13810 | 13810 | 13810 | 13810 | 5 |
| 323 | 20240826 | 140600 | 1536689570 | 13810 | 13810 | 13810 | 13810 | 25 |
| 324 | 20240826 | 140500 | 1536344320 | 13810 | 13810 | 13810 | 13810 | 0 |
| 325 | 20240826 | 140400 | 1536344320 | 13810 | 13810 | 13810 | 13810 | 26 |
| 326 | 20240826 | 140300 | 1535985260 | 13810 | 13850 | 13850 | 13810 | 93 |
| 327 | 20240826 | 140200 | 1534698570 | 13810 | 13810 | 13810 | 13810 | 9 |
| 328 | 20240826 | 140100 | 1534574280 | 13810 | 13810 | 13810 | 13810 | 0 |
| 329 | 20240826 | 140000 | 1534574280 | 13810 | 13810 | 13810 | 13810 | 0 |
| 330 | 20240826 | 135900 | 1534574280 | 13810 | 13830 | 13830 | 13810 | 62 |
| 331 | 20240826 | 135800 | 1533717920 | 13810 | 13810 | 13810 | 13810 | 0 |
| 332 | 20240826 | 135700 | 1533717920 | 13810 | 13810 | 13810 | 13810 | 50 |
| 333 | 20240826 | 135600 | 1533027420 | 13850 | 13850 | 13850 | 13850 | 404 |
| 334 | 20240826 | 135500 | 1527432020 | 13850 | 13850 | 13850 | 13850 | 150 |
| 335 | 20240826 | 135400 | 1525354520 | 13850 | 13810 | 13850 | 13810 | 858 |
| 336 | 20240826 | 135300 | 1513471780 | 13790 | 13790 | 13790 | 13790 | 0 |
| 337 | 20240826 | 135200 | 1513471780 | 13790 | 13790 | 13790 | 13790 | 1 |
| 338 | 20240826 | 135100 | 1513457990 | 13790 | 13790 | 13790 | 13790 | 0 |
| 339 | 20240826 | 135000 | 1513457990 | 13790 | 13790 | 13790 | 13790 | 39 |
| 340 | 20240826 | 134900 | 1512920180 | 13800 | 13800 | 13800 | 13800 | 1 |
| 341 | 20240826 | 134800 | 1512906380 | 13800 | 13800 | 13800 | 13800 | 326 |
| 342 | 20240826 | 134700 | 1508407580 | 13800 | 13820 | 13820 | 13800 | 1225 |
| 343 | 20240826 | 134600 | 1491493390 | 13820 | 13820 | 13820 | 13820 | 2 |
| 344 | 20240826 | 134500 | 1491465750 | 13810 | 13810 | 13810 | 13810 | 1 |
| 345 | 20240826 | 134400 | 1491451940 | 13810 | 13810 | 13810 | 13810 | 0 |
| 346 | 20240826 | 134300 | 1491451940 | 13810 | 13810 | 13810 | 13810 | 0 |
| 347 | 20240826 | 134200 | 1491451940 | 13810 | 13810 | 13810 | 13810 | 0 |
| 348 | 20240826 | 134100 | 1491451940 | 13810 | 13810 | 13810 | 13810 | 16 |
| 349 | 20240826 | 134000 | 1491230980 | 13810 | 13810 | 13810 | 13810 | 0 |
| 350 | 20240826 | 133900 | 1491230980 | 13810 | 13810 | 13810 | 13810 | 0 |
| 351 | 20240826 | 133800 | 1491230980 | 13810 | 13810 | 13810 | 13810 | 0 |
| 352 | 20240826 | 133700 | 1491230980 | 13810 | 13810 | 13810 | 13810 | 89 |
| 353 | 20240826 | 133600 | 1490001890 | 13830 | 13840 | 13850 | 13830 | 209 |
| 354 | 20240826 | 133500 | 1487109300 | 13840 | 13840 | 13840 | 13840 | 0 |
| 355 | 20240826 | 133400 | 1487109300 | 13840 | 13840 | 13840 | 13840 | 27 |
| 356 | 20240826 | 133300 | 1486735620 | 13830 | 13830 | 13830 | 13830 | 73 |
| 357 | 20240826 | 133200 | 1485726030 | 13830 | 13830 | 13830 | 13830 | 40 |
| 358 | 20240826 | 133100 | 1485172830 | 13800 | 13800 | 13800 | 13800 | 35 |
| 359 | 20240826 | 133000 | 1484689830 | 13800 | 13800 | 13800 | 13800 | 2 |
| 360 | 20240826 | 132900 | 1484662230 | 13830 | 13830 | 13830 | 13830 | 2 |
| 361 | 20240826 | 132800 | 1484634570 | 13840 | 13840 | 13840 | 13840 | 0 |
| 362 | 20240826 | 132700 | 1484634570 | 13840 | 13840 | 13840 | 13840 | 0 |
| 363 | 20240826 | 132600 | 1484634570 | 13840 | 13840 | 13840 | 13840 | 101 |
| 364 | 20240826 | 132500 | 1483236730 | 13790 | 13800 | 13800 | 13790 | 201 |
| 365 | 20240826 | 132400 | 1480462940 | 13840 | 13840 | 13840 | 13840 | 0 |
| 366 | 20240826 | 132300 | 1480462940 | 13840 | 13830 | 13840 | 13800 | 117 |
| 367 | 20240826 | 132200 | 1478848160 | 13800 | 13800 | 13800 | 13800 | 0 |
| 368 | 20240826 | 132100 | 1478848160 | 13800 | 13800 | 13800 | 13800 | 0 |
| 369 | 20240826 | 132000 | 1478848160 | 13800 | 13800 | 13800 | 13800 | 50 |
| 370 | 20240826 | 131900 | 1478158160 | 13800 | 13810 | 13810 | 13800 | 69 |
| 371 | 20240826 | 131800 | 1477205920 | 13800 | 13800 | 13800 | 13800 | 0 |
| 372 | 20240826 | 131700 | 1477205920 | 13800 | 13800 | 13800 | 13800 | 0 |
| 373 | 20240826 | 131600 | 1477205920 | 13800 | 13800 | 13800 | 13800 | 1 |
| 374 | 20240826 | 131500 | 1477192120 | 13800 | 13810 | 13810 | 13800 | 120 |
| 375 | 20240826 | 131400 | 1475535020 | 13800 | 13800 | 13800 | 13800 | 0 |
| 376 | 20240826 | 131300 | 1475535020 | 13800 | 13800 | 13800 | 13800 | 0 |
| 377 | 20240826 | 131200 | 1475535020 | 13800 | 13800 | 13800 | 13800 | 43 |
| 378 | 20240826 | 131100 | 1474941620 | 13800 | 13800 | 13800 | 13800 | 1 |
| 379 | 20240826 | 131000 | 1474927820 | 13780 | 13780 | 13780 | 13780 | 0 |
| 380 | 20240826 | 130900 | 1474927820 | 13780 | 13780 | 13780 | 13780 | 0 |
| 381 | 20240826 | 130800 | 1474927820 | 13780 | 13800 | 13900 | 13780 | 434 |
| 382 | 20240826 | 130700 | 1468922050 | 13760 | 13770 | 13770 | 13760 | 238 |
| 383 | 20240826 | 130600 | 1465645900 | 13780 | 13780 | 13780 | 13780 | 0 |
| 384 | 20240826 | 130500 | 1465645900 | 13780 | 13780 | 13780 | 13780 | 184 |
| 385 | 20240826 | 130400 | 1463110380 | 13780 | 13790 | 13790 | 13780 | 26 |
| 386 | 20240826 | 130300 | 1462752090 | 13790 | 13790 | 13790 | 13790 | 0 |
| 387 | 20240826 | 130200 | 1462752090 | 13790 | 13790 | 13790 | 13790 | 0 |
| 388 | 20240826 | 130100 | 1462752090 | 13790 | 13790 | 13790 | 13790 | 24 |
| 389 | 20240826 | 130000 | 1462421130 | 13790 | 13790 | 13790 | 13790 | 150 |
| 390 | 20240826 | 125900 | 1460352630 | 13800 | 13790 | 13800 | 13760 | 148 |
| 391 | 20240826 | 125800 | 1458316000 | 13790 | 13790 | 13790 | 13790 | 21 |
| 392 | 20240826 | 125700 | 1458026410 | 13790 | 13790 | 13790 | 13790 | 15 |
| 393 | 20240826 | 125600 | 1457819560 | 13770 | 13800 | 13800 | 13770 | 411 |
| 394 | 20240826 | 125500 | 1452159760 | 13770 | 13770 | 13770 | 13770 | 1 |
| 395 | 20240826 | 125400 | 1452145990 | 13800 | 13800 | 13800 | 13800 | 1 |
| 396 | 20240826 | 125300 | 1452132190 | 13760 | 13760 | 13760 | 13760 | 3 |
| 397 | 20240826 | 125200 | 1452090910 | 13750 | 13800 | 13800 | 13750 | 729 |
| 398 | 20240826 | 125100 | 1442053760 | 13800 | 13810 | 13810 | 13800 | 229 |
| 399 | 20240826 | 125000 | 1438893370 | 13810 | 13810 | 13810 | 13810 | 5 |
| 400 | 20240826 | 124900 | 1438824320 | 13810 | 13800 | 13810 | 13790 | 135 |
| 401 | 20240826 | 124800 | 1436962240 | 13820 | 13820 | 13820 | 13820 | 0 |
| 402 | 20240826 | 124700 | 1436962240 | 13820 | 13820 | 13820 | 13820 | 0 |
| 403 | 20240826 | 124600 | 1436962240 | 13820 | 13820 | 13820 | 13820 | 1 |
| 404 | 20240826 | 124500 | 1436948420 | 13780 | 13780 | 13780 | 13780 | 0 |
| 405 | 20240826 | 124400 | 1436948420 | 13780 | 13780 | 13780 | 13780 | 0 |
| 406 | 20240826 | 124300 | 1436948420 | 13780 | 13780 | 13780 | 13780 | 312 |
| 407 | 20240826 | 124200 | 1432649060 | 13780 | 13780 | 13780 | 13780 | 0 |
| 408 | 20240826 | 124100 | 1432649060 | 13780 | 13810 | 13810 | 13780 | 869 |
| 409 | 20240826 | 124000 | 1420666090 | 13810 | 13810 | 13810 | 13810 | 69 |
| 410 | 20240826 | 123900 | 1419713200 | 13810 | 13800 | 13810 | 13800 | 45 |
| 411 | 20240826 | 123800 | 1419092180 | 13780 | 13780 | 13780 | 13780 | 0 |
| 412 | 20240826 | 123700 | 1419092180 | 13780 | 13780 | 13780 | 13780 | 1 |
| 413 | 20240826 | 123600 | 1419078400 | 13790 | 13790 | 13790 | 13790 | 10 |
| 414 | 20240826 | 123500 | 1418940500 | 13780 | 13800 | 13800 | 13780 | 283 |
| 415 | 20240826 | 123400 | 1415036370 | 13810 | 13810 | 13810 | 13810 | 0 |
| 416 | 20240826 | 123300 | 1415036370 | 13810 | 13810 | 13810 | 13810 | 1 |
| 417 | 20240826 | 123200 | 1415022560 | 13810 | 13820 | 13820 | 13810 | 4 |
| 418 | 20240826 | 123100 | 1414967300 | 13820 | 13810 | 13840 | 13810 | 16 |
| 419 | 20240826 | 123000 | 1414746250 | 13810 | 13810 | 13810 | 13810 | 0 |
| 420 | 20240826 | 122900 | 1414746250 | 13810 | 13810 | 13810 | 13810 | 53 |
| 421 | 20240826 | 122800 | 1414014320 | 13820 | 13820 | 13820 | 13820 | 0 |
| 422 | 20240826 | 122700 | 1414014320 | 13820 | 13820 | 13820 | 13820 | 1 |
| 423 | 20240826 | 122600 | 1414000500 | 13830 | 13830 | 13830 | 13830 | 38 |
| 424 | 20240826 | 122500 | 1413474960 | 13830 | 13830 | 13830 | 13830 | 109 |
| 425 | 20240826 | 122400 | 1411967490 | 13830 | 13830 | 13830 | 13830 | 0 |
| 426 | 20240826 | 122300 | 1411967490 | 13830 | 13830 | 13830 | 13830 | 14 |
| 427 | 20240826 | 122200 | 1411773870 | 13830 | 13830 | 13830 | 13830 | 10 |
| 428 | 20240826 | 122100 | 1411635570 | 13810 | 13810 | 13810 | 13810 | 151 |
| 429 | 20240826 | 122000 | 1409550260 | 13780 | 13780 | 13780 | 13780 | 0 |
| 430 | 20240826 | 121900 | 1409550260 | 13780 | 13780 | 13780 | 13780 | 0 |
| 431 | 20240826 | 121800 | 1409550260 | 13780 | 13780 | 13780 | 13780 | 0 |
| 432 | 20240826 | 121700 | 1409550260 | 13780 | 13780 | 13780 | 13780 | 100 |
| 433 | 20240826 | 121600 | 1408172260 | 13780 | 13780 | 13780 | 13780 | 0 |
| 434 | 20240826 | 121500 | 1408172260 | 13780 | 13780 | 13780 | 13780 | 0 |
| 435 | 20240826 | 121400 | 1408172260 | 13780 | 13780 | 13780 | 13780 | 0 |
| 436 | 20240826 | 121300 | 1408172260 | 13780 | 13780 | 13780 | 13780 | 0 |
| 437 | 20240826 | 121200 | 1408172260 | 13780 | 13780 | 13780 | 13780 | 0 |
| 438 | 20240826 | 121100 | 1408172260 | 13780 | 13780 | 13780 | 13780 | 0 |
| 439 | 20240826 | 121000 | 1408172260 | 13780 | 13780 | 13780 | 13780 | 8 |
| 440 | 20240826 | 120900 | 1408062020 | 13780 | 13780 | 13780 | 13780 | 0 |
| 441 | 20240826 | 120800 | 1408062020 | 13780 | 13780 | 13780 | 13780 | 2 |
| 442 | 20240826 | 120700 | 1408034460 | 13780 | 13780 | 13780 | 13780 | 47 |
| 443 | 20240826 | 120600 | 1407386800 | 13780 | 13780 | 13780 | 13780 | 60 |
| 444 | 20240826 | 120500 | 1406560000 | 13790 | 13760 | 13790 | 13760 | 311 |
| 445 | 20240826 | 120400 | 1402275890 | 13790 | 13780 | 13790 | 13760 | 871 |
| 446 | 20240826 | 120300 | 1390285500 | 13790 | 13790 | 13790 | 13790 | 2 |
| 447 | 20240826 | 120200 | 1390257920 | 13790 | 13790 | 13790 | 13790 | 8 |
| 448 | 20240826 | 120100 | 1390147600 | 13790 | 13790 | 13790 | 13790 | 10 |
| 449 | 20240826 | 120000 | 1390009700 | 13790 | 13780 | 13790 | 13770 | 254 |
| 450 | 20240826 | 115900 | 1386508220 | 13790 | 13790 | 13790 | 13790 | 22 |
| 451 | 20240826 | 115800 | 1386204840 | 13780 | 13780 | 13780 | 13780 | 0 |
| 452 | 20240826 | 115700 | 1386204840 | 13780 | 13780 | 13780 | 13780 | 1 |
| 453 | 20240826 | 115600 | 1386191060 | 13780 | 13780 | 13780 | 13780 | 1 |
| 454 | 20240826 | 115500 | 1386177280 | 13770 | 13830 | 13830 | 13770 | 462 |
| 455 | 20240826 | 115400 | 1379812230 | 13790 | 13790 | 13790 | 13790 | 102 |
| 456 | 20240826 | 115300 | 1378405650 | 13790 | 13830 | 13880 | 13790 | 4140 |
| 457 | 20240826 | 115200 | 1321232890 | 13870 | 13870 | 13870 | 13870 | 6 |
| 458 | 20240826 | 115100 | 1321149670 | 13870 | 13880 | 13880 | 13870 | 82 |
| 459 | 20240826 | 115000 | 1320012230 | 13880 | 13880 | 13880 | 13880 | 20 |
| 460 | 20240826 | 114900 | 1319734630 | 13880 | 13840 | 13880 | 13840 | 2 |
| 461 | 20240826 | 114800 | 1319706910 | 13840 | 13840 | 13840 | 13840 | 406 |
| 462 | 20240826 | 114700 | 1314087870 | 13830 | 13830 | 13830 | 13830 | 58 |
| 463 | 20240826 | 114600 | 1313285730 | 13820 | 13820 | 13820 | 13820 | 0 |
| 464 | 20240826 | 114500 | 1313285730 | 13820 | 13830 | 13830 | 13820 | 213 |
| 465 | 20240826 | 114400 | 1310340730 | 13820 | 13820 | 13820 | 13820 | 5 |
| 466 | 20240826 | 114300 | 1310271630 | 13820 | 13820 | 13820 | 13820 | 349 |
| 467 | 20240826 | 114200 | 1305448450 | 13830 | 13830 | 13830 | 13830 | 121 |
| 468 | 20240826 | 114100 | 1303775020 | 13840 | 13830 | 13840 | 13830 | 65 |
| 469 | 20240826 | 114000 | 1302875970 | 13840 | 13840 | 13840 | 13840 | 189 |
| 470 | 20240826 | 113900 | 1300260210 | 13830 | 13830 | 13830 | 13830 | 0 |
| 471 | 20240826 | 113800 | 1300260210 | 13830 | 13860 | 13860 | 13830 | 74 |
| 472 | 20240826 | 113700 | 1299236700 | 13830 | 13900 | 13900 | 13830 | 841 |
| 473 | 20240826 | 113600 | 1287600300 | 13850 | 13850 | 13850 | 13850 | 8 |
| 474 | 20240826 | 113500 | 1287489500 | 13900 | 13900 | 13900 | 13900 | 52 |
| 475 | 20240826 | 113400 | 1286766700 | 13910 | 13910 | 13910 | 13910 | 2 |
| 476 | 20240826 | 113300 | 1286738880 | 13830 | 13830 | 13830 | 13830 | 100 |
| 477 | 20240826 | 113200 | 1285355880 | 13830 | 13830 | 13830 | 13830 | 61 |
| 478 | 20240826 | 113100 | 1284512250 | 13830 | 13830 | 13830 | 13830 | 0 |
| 479 | 20240826 | 113000 | 1284512250 | 13830 | 13830 | 13830 | 13830 | 52 |
| 480 | 20240826 | 112900 | 1283793090 | 13820 | 13820 | 13820 | 13820 | 0 |
| 481 | 20240826 | 112800 | 1283793090 | 13820 | 13820 | 13820 | 13820 | 0 |
| 482 | 20240826 | 112700 | 1283793090 | 13820 | 13840 | 13840 | 13820 | 82 |
| 483 | 20240826 | 112600 | 1282659800 | 13850 | 13850 | 13940 | 13850 | 585 |
| 484 | 20240826 | 112500 | 1274532320 | 13850 | 13850 | 13850 | 13850 | 29 |
| 485 | 20240826 | 112400 | 1274130670 | 13830 | 13850 | 13850 | 13830 | 22 |
| 486 | 20240826 | 112300 | 1273826190 | 13870 | 13840 | 13870 | 13820 | 1001 |
| 487 | 20240826 | 112200 | 1259990330 | 13840 | 13870 | 13870 | 13840 | 309 |
| 488 | 20240826 | 112100 | 1255709760 | 13880 | 13880 | 13880 | 13880 | 58 |
| 489 | 20240826 | 112000 | 1254904720 | 13880 | 13870 | 13880 | 13870 | 26 |
| 490 | 20240826 | 111900 | 1254543850 | 13860 | 13860 | 13860 | 13860 | 0 |
| 491 | 20240826 | 111800 | 1254543850 | 13860 | 13880 | 13880 | 13860 | 100 |
| 492 | 20240826 | 111700 | 1253156640 | 13890 | 13890 | 13890 | 13890 | 3 |
| 493 | 20240826 | 111600 | 1253114970 | 13890 | 13900 | 13900 | 13880 | 912 |
| 494 | 20240826 | 111500 | 1240452040 | 13900 | 13900 | 13900 | 13900 | 405 |
| 495 | 20240826 | 111400 | 1234822540 | 13960 | 13960 | 13960 | 13960 | 10 |
| 496 | 20240826 | 111300 | 1234682940 | 13910 | 13970 | 13970 | 13910 | 896 |
| 497 | 20240826 | 111200 | 1222214060 | 13970 | 13980 | 13980 | 13970 | 51 |
| 498 | 20240826 | 111100 | 1221501090 | 13980 | 13980 | 13980 | 13980 | 30 |
| 499 | 20240826 | 111000 | 1221081690 | 13980 | 13960 | 13980 | 13960 | 132 |
| 500 | 20240826 | 110900 | 1219237710 | 13950 | 13940 | 13950 | 13940 | 47 |
| 501 | 20240826 | 110800 | 1218582080 | 13940 | 13940 | 13940 | 13940 | 1 |
| 502 | 20240826 | 110700 | 1218568140 | 13940 | 13930 | 13940 | 13930 | 148 |
| 503 | 20240826 | 110600 | 1216505700 | 13920 | 13930 | 13940 | 13920 | 76 |
| 504 | 20240826 | 110500 | 1215447120 | 13930 | 13930 | 13930 | 13930 | 152 |
| 505 | 20240826 | 110400 | 1213329760 | 13930 | 13930 | 13930 | 13930 | 28 |
| 506 | 20240826 | 110300 | 1212939720 | 13930 | 13930 | 13930 | 13930 | 1 |
| 507 | 20240826 | 110200 | 1212925790 | 13910 | 13910 | 13910 | 13910 | 0 |
| 508 | 20240826 | 110100 | 1212925790 | 13910 | 13930 | 13930 | 13910 | 796 |
| 509 | 20240826 | 110000 | 1201840010 | 13930 | 13940 | 13940 | 13930 | 53 |
| 510 | 20240826 | 105900 | 1201101670 | 13950 | 13960 | 13960 | 13950 | 533 |
| 511 | 20240826 | 105800 | 1193665310 | 13960 | 13960 | 13960 | 13960 | 4 |
| 512 | 20240826 | 105700 | 1193609470 | 13950 | 13910 | 13950 | 13910 | 14 |
| 513 | 20240826 | 105600 | 1193414360 | 13910 | 13900 | 13910 | 13900 | 165 |
| 514 | 20240826 | 105500 | 1191119690 | 13880 | 13880 | 13880 | 13880 | 173 |
| 515 | 20240826 | 105400 | 1188718450 | 13880 | 13880 | 13880 | 13880 | 34 |
| 516 | 20240826 | 105300 | 1188246530 | 13870 | 13870 | 13870 | 13870 | 1 |
| 517 | 20240826 | 105200 | 1188232660 | 13850 | 13850 | 13850 | 13850 | 0 |
| 518 | 20240826 | 105100 | 1188232660 | 13850 | 13850 | 13850 | 13850 | 100 |
| 519 | 20240826 | 105000 | 1186847660 | 13850 | 13840 | 13850 | 13840 | 41 |
| 520 | 20240826 | 104900 | 1186280120 | 13860 | 13850 | 13860 | 13830 | 330 |
| 521 | 20240826 | 104800 | 1181713150 | 13850 | 13880 | 13880 | 13850 | 201 |
| 522 | 20240826 | 104700 | 1178929270 | 13810 | 13880 | 13880 | 13810 | 914 |
| 523 | 20240826 | 104600 | 1166279280 | 13810 | 13810 | 13810 | 13810 | 1 |
| 524 | 20240826 | 104500 | 1166265470 | 13880 | 13850 | 13880 | 13810 | 2279 |
| 525 | 20240826 | 104400 | 1134767950 | 13860 | 13880 | 13880 | 13860 | 833 |
| 526 | 20240826 | 104300 | 1123215010 | 13880 | 13900 | 13900 | 13880 | 151 |
| 527 | 20240826 | 104200 | 1121119060 | 13900 | 13900 | 13900 | 13900 | 73 |
| 528 | 20240826 | 104100 | 1120104360 | 13900 | 13900 | 13900 | 13900 | 260 |
| 529 | 20240826 | 104000 | 1116490360 | 13900 | 13910 | 13910 | 13900 | 98 |
| 530 | 20240826 | 103900 | 1115128060 | 13890 | 13910 | 13910 | 13890 | 384 |
| 531 | 20240826 | 103800 | 1109790540 | 13910 | 13910 | 13910 | 13910 | 423 |
| 532 | 20240826 | 103700 | 1103906610 | 13920 | 13930 | 13930 | 13920 | 451 |
| 533 | 20240826 | 103600 | 1097627960 | 13950 | 13940 | 13970 | 13940 | 283 |
| 534 | 20240826 | 103500 | 1093677150 | 13930 | 13940 | 13940 | 13930 | 114 |
| 535 | 20240826 | 103400 | 1092089120 | 13970 | 13970 | 13970 | 13970 | 8 |
| 536 | 20240826 | 103300 | 1091977360 | 13970 | 13970 | 13970 | 13970 | 250 |
| 537 | 20240826 | 103200 | 1088484860 | 13970 | 13970 | 13970 | 13970 | 0 |
| 538 | 20240826 | 103100 | 1088484860 | 13970 | 13980 | 13980 | 13970 | 1638 |
| 539 | 20240826 | 103000 | 1065601130 | 13980 | 13980 | 13980 | 13980 | 0 |
| 540 | 20240826 | 102900 | 1065601130 | 13980 | 13940 | 13980 | 13940 | 163 |
| 541 | 20240826 | 102800 | 1063323830 | 13930 | 13920 | 13930 | 13920 | 163 |
| 542 | 20240826 | 102700 | 1061054490 | 13930 | 13930 | 13930 | 13930 | 66 |
| 543 | 20240826 | 102600 | 1060135110 | 13930 | 13910 | 13930 | 13910 | 221 |
| 544 | 20240826 | 102500 | 1057058280 | 13910 | 13870 | 13910 | 13870 | 297 |
| 545 | 20240826 | 102400 | 1052934930 | 13870 | 13970 | 13970 | 13870 | 1975 |
| 546 | 20240826 | 102300 | 1025457530 | 13970 | 13990 | 14000 | 13970 | 714 |
| 547 | 20240826 | 102200 | 1015476810 | 13990 | 13990 | 13990 | 13990 | 217 |
| 548 | 20240826 | 102100 | 1012440980 | 13990 | 14010 | 14010 | 13990 | 674 |
| 549 | 20240826 | 102000 | 1003005840 | 14000 | 14010 | 14010 | 14000 | 900 |
| 550 | 20240826 | 101900 | 990404240 | 14010 | 14010 | 14010 | 14010 | 956 |
| 551 | 20240826 | 101800 | 977010680 | 14030 | 14030 | 14030 | 14010 | 351 |
| 552 | 20240826 | 101700 | 972089360 | 14030 | 14100 | 14100 | 14030 | 272 |
| 553 | 20240826 | 101600 | 968272710 | 14050 | 14050 | 14100 | 14040 | 524 |
| 554 | 20240826 | 101500 | 960912500 | 14050 | 14080 | 14080 | 14050 | 591 |
| 555 | 20240826 | 101400 | 952602810 | 14080 | 14100 | 14100 | 14080 | 897 |
| 556 | 20240826 | 101300 | 939961170 | 14110 | 14130 | 14130 | 14110 | 871 |
| 557 | 20240826 | 101200 | 927671140 | 14130 | 14160 | 14160 | 14130 | 311 |
| 558 | 20240826 | 101100 | 923274310 | 14170 | 14190 | 14190 | 14170 | 55 |
| 559 | 20240826 | 101000 | 922494430 | 14190 | 14200 | 14200 | 14130 | 16 |
| 560 | 20240826 | 100900 | 922267480 | 14130 | 14200 | 14200 | 14130 | 163 |
| 561 | 20240826 | 100800 | 919962500 | 14200 | 14180 | 14200 | 14130 | 251 |
| 562 | 20240826 | 100700 | 916415600 | 14190 | 14210 | 14210 | 14190 | 983 |
| 563 | 20240826 | 100600 | 902465060 | 14210 | 14200 | 14210 | 14200 | 79 |
| 564 | 20240826 | 100500 | 901343070 | 14200 | 14210 | 14210 | 14200 | 131 |
| 565 | 20240826 | 100400 | 899482790 | 14220 | 14190 | 14220 | 14190 | 554 |
| 566 | 20240826 | 100300 | 891620990 | 14180 | 14130 | 14190 | 14130 | 78 |
| 567 | 20240826 | 100200 | 890516290 | 14130 | 14130 | 14130 | 14130 | 57 |
| 568 | 20240826 | 100100 | 889710880 | 14130 | 14160 | 14160 | 14110 | 392 |
| 569 | 20240826 | 100000 | 884170140 | 14160 | 14170 | 14170 | 14160 | 43 |
| 570 | 20240826 | 095900 | 883561020 | 14190 | 14170 | 14230 | 14170 | 25 |
| 571 | 20240826 | 095800 | 883205820 | 14230 | 14220 | 14230 | 14200 | 147 |
| 572 | 20240826 | 095700 | 881115710 | 14220 | 14120 | 14220 | 14100 | 735 |
| 573 | 20240826 | 095600 | 870739400 | 14100 | 14140 | 14140 | 14100 | 1123 |
| 574 | 20240826 | 095500 | 854897290 | 14130 | 14130 | 14130 | 14130 | 145 |
| 575 | 20240826 | 095400 | 852848440 | 14130 | 14190 | 14190 | 14120 | 878 |
| 576 | 20240826 | 095300 | 840413880 | 14190 | 14210 | 14220 | 14190 | 1274 |
| 577 | 20240826 | 095200 | 822317430 | 14220 | 14250 | 14290 | 14220 | 1328 |
| 578 | 20240826 | 095100 | 803401560 | 14300 | 14250 | 14300 | 14240 | 1748 |
| 579 | 20240826 | 095000 | 778462420 | 14250 | 14210 | 14250 | 14210 | 1727 |
| 580 | 20240826 | 094900 | 753899180 | 14220 | 14220 | 14230 | 14210 | 1399 |
| 581 | 20240826 | 094800 | 734010040 | 14220 | 14160 | 14220 | 14160 | 1626 |
| 582 | 20240826 | 094700 | 710940980 | 14160 | 14100 | 14170 | 14100 | 5774 |
| 583 | 20240826 | 094600 | 629318600 | 14090 | 14090 | 14100 | 14090 | 610 |
| 584 | 20240826 | 094500 | 620721300 | 14090 | 14080 | 14100 | 14080 | 1660 |
| 585 | 20240826 | 094400 | 597330380 | 14090 | 14070 | 14100 | 14070 | 1459 |
| 586 | 20240826 | 094300 | 576783020 | 14070 | 14070 | 14070 | 14040 | 651 |
| 587 | 20240826 | 094200 | 567636350 | 14070 | 14040 | 14070 | 14040 | 995 |
| 588 | 20240826 | 094100 | 553646180 | 14040 | 13920 | 14040 | 13920 | 4838 |
| 589 | 20240826 | 094000 | 486040810 | 13920 | 13910 | 13920 | 13900 | 170 |
| 590 | 20240826 | 093900 | 483677460 | 13930 | 13930 | 13930 | 13930 | 1 |
| 591 | 20240826 | 093800 | 483663530 | 13930 | 13910 | 13930 | 13910 | 64 |
| 592 | 20240826 | 093700 | 482772240 | 13830 | 13890 | 13900 | 13830 | 181 |
| 593 | 20240826 | 093600 | 480258260 | 13890 | 13890 | 13890 | 13890 | 10 |
| 594 | 20240826 | 093500 | 480119360 | 13890 | 13830 | 13890 | 13830 | 227 |
| 595 | 20240826 | 093400 | 476978740 | 13830 | 13820 | 13830 | 13820 | 142 |
| 596 | 20240826 | 093300 | 475015300 | 13830 | 13870 | 13870 | 13830 | 2967 |
| 597 | 20240826 | 093200 | 433931900 | 13860 | 13900 | 13900 | 13860 | 240 |
| 598 | 20240826 | 093100 | 430602700 | 13900 | 13900 | 13950 | 13900 | 1499 |
| 599 | 20240826 | 093000 | 409756150 | 13850 | 13900 | 13900 | 13850 | 30 |
| 600 | 20240826 | 092900 | 409340150 | 13900 | 13860 | 13900 | 13860 | 211 |
| 601 | 20240826 | 092800 | 406413250 | 13860 | 13860 | 13860 | 13860 | 101 |
| 602 | 20240826 | 092700 | 405013390 | 13910 | 13910 | 13910 | 13910 | 0 |
| 603 | 20240826 | 092600 | 405013390 | 13910 | 13910 | 13910 | 13900 | 287 |
| 604 | 20240826 | 092500 | 401021890 | 13880 | 13920 | 13920 | 13840 | 1269 |
| 605 | 20240826 | 092400 | 383433650 | 13920 | 13920 | 13920 | 13850 | 41 |
| 606 | 20240826 | 092300 | 382864330 | 13840 | 13850 | 13850 | 13830 | 863 |
| 607 | 20240826 | 092200 | 370920540 | 13870 | 13950 | 13950 | 13870 | 1263 |
| 608 | 20240826 | 092100 | 353390810 | 13950 | 13970 | 14000 | 13950 | 2242 |
| 609 | 20240826 | 092000 | 322034540 | 13960 | 13920 | 13960 | 13920 | 451 |
| 610 | 20240826 | 091900 | 315743210 | 13930 | 13940 | 13940 | 13930 | 120 |
| 611 | 20240826 | 091800 | 314070420 | 13940 | 13910 | 13940 | 13910 | 270 |
| 612 | 20240826 | 091700 | 310310730 | 13840 | 13840 | 13840 | 13840 | 98 |
| 613 | 20240826 | 091600 | 308954410 | 13830 | 13820 | 13830 | 13810 | 267 |
| 614 | 20240826 | 091500 | 305264660 | 13850 | 13810 | 13850 | 13810 | 662 |
| 615 | 20240826 | 091400 | 296108260 | 13830 | 13810 | 13830 | 13810 | 519 |
| 616 | 20240826 | 091300 | 288937290 | 13820 | 13900 | 13900 | 13820 | 1129 |
| 617 | 20240826 | 091200 | 273306980 | 13910 | 13950 | 13990 | 13900 | 668 |
| 618 | 20240826 | 091100 | 263998790 | 13960 | 14010 | 14010 | 13960 | 1318 |
| 619 | 20240826 | 091000 | 245579520 | 14010 | 14010 | 14010 | 14000 | 325 |
| 620 | 20240826 | 090900 | 241028590 | 14010 | 14010 | 14010 | 14010 | 191 |
| 621 | 20240826 | 090800 | 238352680 | 14010 | 14010 | 14010 | 14010 | 1109 |
| 622 | 20240826 | 090700 | 222815590 | 14000 | 13980 | 14060 | 13980 | 135 |
| 623 | 20240826 | 090600 | 220923100 | 13980 | 14040 | 14040 | 13970 | 168 |
| 624 | 20240826 | 090500 | 218574420 | 13970 | 14100 | 14100 | 13970 | 5194 |
| 625 | 20240826 | 090400 | 145736450 | 14100 | 14070 | 14100 | 14070 | 212 |
| 626 | 20240826 | 090300 | 142751950 | 14060 | 14100 | 14140 | 14030 | 785 |
| 627 | 20240826 | 090200 | 131708090 | 14100 | 14000 | 14140 | 14000 | 1373 |
| 628 | 20240826 | 090100 | 112395810 | 14000 | 13950 | 14030 | 13880 | 4890 |
| 629 | 20240826 | 090000 | 43984210 | 13880 | 13800 | 13900 | 13800 | 3119 |