29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 184200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 11738 |
| 3 | 20240822 | 184100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20240822 | 184000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20240822 | 183900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20240822 | 183800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20240822 | 183700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20240822 | 183600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20240822 | 183500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20240822 | 183400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20240822 | 183300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20240822 | 183200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20240822 | 183100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20240822 | 183000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20240822 | 182900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20240822 | 182800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20240822 | 182700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20240822 | 182600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20240822 | 182500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20240822 | 182400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20240822 | 182300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20240822 | 182200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20240822 | 182100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20240822 | 182000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20240822 | 181900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20240822 | 181800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20240822 | 181700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20240822 | 181600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20240822 | 181500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20240822 | 181400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20240822 | 181300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20240822 | 181200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 11738 |
| 33 | 20240822 | 181100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20240822 | 181000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20240822 | 180900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20240822 | 180800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20240822 | 180700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20240822 | 180600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20240822 | 180500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20240822 | 180400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20240822 | 180300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20240822 | 180200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20240822 | 180100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20240822 | 180000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20240822 | 175900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20240822 | 175800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20240822 | 175700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20240822 | 175600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20240822 | 175500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20240822 | 175400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20240822 | 175300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20240822 | 175200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20240822 | 175100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20240822 | 175000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20240822 | 174900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20240822 | 174800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20240822 | 174700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20240822 | 174600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20240822 | 174500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20240822 | 174400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20240822 | 174300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20240822 | 174200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 11738 |
| 63 | 20240822 | 174100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20240822 | 174000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20240822 | 173900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20240822 | 173800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20240822 | 173700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20240822 | 173600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20240822 | 173500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20240822 | 173400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20240822 | 173300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20240822 | 173200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20240822 | 173100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20240822 | 173000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20240822 | 172900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20240822 | 172800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20240822 | 172700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20240822 | 172600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20240822 | 172500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20240822 | 172400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20240822 | 172300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20240822 | 172200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20240822 | 172100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20240822 | 172000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20240822 | 171900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20240822 | 171800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20240822 | 171700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20240822 | 171600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20240822 | 171500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20240822 | 171400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20240822 | 171300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20240822 | 171200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 11738 |
| 93 | 20240822 | 171100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20240822 | 171000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20240822 | 170900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20240822 | 170800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20240822 | 170700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20240822 | 170600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20240822 | 170500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20240822 | 170400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20240822 | 170300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20240822 | 170200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20240822 | 170100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20240822 | 170000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20240822 | 165900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20240822 | 165800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20240822 | 165700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20240822 | 165600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20240822 | 165500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20240822 | 165400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20240822 | 165300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20240822 | 165200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20240822 | 165100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20240822 | 165000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20240822 | 164900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20240822 | 164800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20240822 | 164700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20240822 | 164600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20240822 | 164500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20240822 | 164400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20240822 | 164300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20240822 | 164200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 11738 |
| 123 | 20240822 | 164100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20240822 | 164000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20240822 | 163900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20240822 | 163800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20240822 | 163700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20240822 | 163600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20240822 | 163500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20240822 | 163400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20240822 | 163300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20240822 | 163200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20240822 | 163100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20240822 | 163000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20240822 | 162900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20240822 | 162800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20240822 | 162700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20240822 | 162600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20240822 | 162500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20240822 | 162400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20240822 | 162300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20240822 | 162200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20240822 | 162100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20240822 | 162000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20240822 | 161900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20240822 | 161800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20240822 | 161700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20240822 | 161600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20240822 | 161500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20240822 | 161400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20240822 | 161300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20240822 | 161200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 11738 |
| 153 | 20240822 | 161100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20240822 | 161000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20240822 | 160900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20240822 | 160800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20240822 | 160700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20240822 | 160600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20240822 | 160500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20240822 | 160400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20240822 | 160300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20240822 | 160200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20240822 | 160100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20240822 | 160000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20240822 | 155900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20240822 | 155800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20240822 | 155700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20240822 | 155600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20240822 | 155500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20240822 | 155400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20240822 | 155300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20240822 | 155200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20240822 | 155100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20240822 | 155000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20240822 | 154900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20240822 | 154800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20240822 | 154700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20240822 | 154600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20240822 | 154500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20240822 | 154400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20240822 | 154300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20240822 | 154200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 11738 |
| 183 | 20240822 | 154100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20240822 | 154000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20240822 | 153900 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20240822 | 153800 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20240822 | 153700 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20240822 | 153600 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20240822 | 153500 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20240822 | 153400 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20240822 | 153300 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20240822 | 153200 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20240822 | 153100 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20240822 | 153000 | 1477740090 | 2440 | 2440 | 2440 | 2440 | 11738 |
| 195 | 20240822 | 152900 | 1449099370 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20240822 | 152800 | 1449099370 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20240822 | 152700 | 1449099370 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20240822 | 152600 | 1449099370 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20240822 | 152500 | 1449099370 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20240822 | 152400 | 1449099370 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20240822 | 152300 | 1449099370 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20240822 | 152200 | 1449099370 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20240822 | 152100 | 1449099370 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20240822 | 152000 | 1449099370 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20240822 | 151900 | 1449099370 | 2440 | 2435 | 2440 | 2435 | 3276 |
| 206 | 20240822 | 151800 | 1441110270 | 2435 | 2435 | 2435 | 2435 | 48 |
| 207 | 20240822 | 151700 | 1440993390 | 2440 | 2435 | 2440 | 2435 | 756 |
| 208 | 20240822 | 151600 | 1439151490 | 2435 | 2435 | 2435 | 2435 | 0 |
| 209 | 20240822 | 151500 | 1439151490 | 2435 | 2435 | 2435 | 2430 | 1028 |
| 210 | 20240822 | 151400 | 1436650075 | 2430 | 2440 | 2440 | 2425 | 365 |
| 211 | 20240822 | 151300 | 1435763575 | 2440 | 2435 | 2440 | 2435 | 7 |
| 212 | 20240822 | 151200 | 1435746505 | 2440 | 2440 | 2445 | 2425 | 1920 |
| 213 | 20240822 | 151100 | 1431078505 | 2440 | 2440 | 2440 | 2440 | 1363 |
| 214 | 20240822 | 151000 | 1427752785 | 2440 | 2435 | 2440 | 2435 | 2249 |
| 215 | 20240822 | 150900 | 1422265230 | 2435 | 2435 | 2435 | 2435 | 412 |
| 216 | 20240822 | 150800 | 1421262010 | 2435 | 2425 | 2435 | 2425 | 211 |
| 217 | 20240822 | 150700 | 1420748335 | 2440 | 2425 | 2440 | 2425 | 792 |
| 218 | 20240822 | 150600 | 1418823215 | 2425 | 2420 | 2425 | 2420 | 1002 |
| 219 | 20240822 | 150500 | 1416398365 | 2420 | 2420 | 2430 | 2420 | 2468 |
| 220 | 20240822 | 150400 | 1410415830 | 2420 | 2420 | 2420 | 2420 | 1 |
| 221 | 20240822 | 150300 | 1410413410 | 2420 | 2420 | 2420 | 2420 | 2700 |
| 222 | 20240822 | 150200 | 1403879410 | 2425 | 2425 | 2425 | 2425 | 20 |
| 223 | 20240822 | 150100 | 1403830910 | 2425 | 2425 | 2425 | 2425 | 6 |
| 224 | 20240822 | 150000 | 1403816360 | 2425 | 2430 | 2430 | 2425 | 8038 |
| 225 | 20240822 | 145900 | 1384297075 | 2430 | 2430 | 2430 | 2430 | 1070 |
| 226 | 20240822 | 145800 | 1381696975 | 2430 | 2430 | 2430 | 2430 | 250 |
| 227 | 20240822 | 145700 | 1381089475 | 2430 | 2440 | 2440 | 2430 | 1237 |
| 228 | 20240822 | 145600 | 1378081565 | 2430 | 2445 | 2445 | 2430 | 876 |
| 229 | 20240822 | 145500 | 1375952410 | 2450 | 2450 | 2450 | 2450 | 306 |
| 230 | 20240822 | 145400 | 1375202710 | 2445 | 2440 | 2445 | 2440 | 549 |
| 231 | 20240822 | 145300 | 1373860465 | 2445 | 2435 | 2445 | 2435 | 200 |
| 232 | 20240822 | 145200 | 1373372125 | 2435 | 2435 | 2435 | 2435 | 10 |
| 233 | 20240822 | 145100 | 1373347775 | 2440 | 2440 | 2440 | 2440 | 0 |
| 234 | 20240822 | 145000 | 1373347775 | 2440 | 2430 | 2440 | 2430 | 1001 |
| 235 | 20240822 | 144900 | 1370909400 | 2425 | 2430 | 2435 | 2425 | 2549 |
| 236 | 20240822 | 144800 | 1364712835 | 2430 | 2425 | 2430 | 2425 | 405 |
| 237 | 20240822 | 144700 | 1363728765 | 2430 | 2430 | 2430 | 2430 | 17 |
| 238 | 20240822 | 144600 | 1363687455 | 2430 | 2430 | 2430 | 2430 | 95 |
| 239 | 20240822 | 144500 | 1363456605 | 2430 | 2430 | 2430 | 2430 | 21 |
| 240 | 20240822 | 144400 | 1363405575 | 2430 | 2430 | 2430 | 2430 | 23 |
| 241 | 20240822 | 144300 | 1363349685 | 2430 | 2430 | 2430 | 2430 | 0 |
| 242 | 20240822 | 144200 | 1363349685 | 2430 | 2430 | 2430 | 2430 | 3 |
| 243 | 20240822 | 144100 | 1363342395 | 2435 | 2435 | 2435 | 2435 | 0 |
| 244 | 20240822 | 144000 | 1363342395 | 2435 | 2435 | 2435 | 2435 | 0 |
| 245 | 20240822 | 143900 | 1363342395 | 2435 | 2435 | 2435 | 2435 | 210 |
| 246 | 20240822 | 143800 | 1362831045 | 2425 | 2425 | 2425 | 2425 | 25 |
| 247 | 20240822 | 143700 | 1362770420 | 2425 | 2430 | 2430 | 2425 | 416 |
| 248 | 20240822 | 143600 | 1361759555 | 2430 | 2430 | 2430 | 2430 | 0 |
| 249 | 20240822 | 143500 | 1361759555 | 2430 | 2430 | 2430 | 2430 | 0 |
| 250 | 20240822 | 143400 | 1361759555 | 2430 | 2430 | 2430 | 2430 | 7 |
| 251 | 20240822 | 143300 | 1361742545 | 2430 | 2430 | 2430 | 2430 | 15 |
| 252 | 20240822 | 143200 | 1361706095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 253 | 20240822 | 143100 | 1361706095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 254 | 20240822 | 143000 | 1361706095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 255 | 20240822 | 142900 | 1361706095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 256 | 20240822 | 142800 | 1361706095 | 2425 | 2425 | 2425 | 2425 | 100 |
| 257 | 20240822 | 142700 | 1361463595 | 2425 | 2425 | 2425 | 2425 | 0 |
| 258 | 20240822 | 142600 | 1361463595 | 2425 | 2425 | 2425 | 2425 | 2 |
| 259 | 20240822 | 142500 | 1361458745 | 2425 | 2425 | 2425 | 2425 | 0 |
| 260 | 20240822 | 142400 | 1361458745 | 2425 | 2425 | 2425 | 2425 | 1390 |
| 261 | 20240822 | 142300 | 1358087995 | 2425 | 2425 | 2425 | 2425 | 0 |
| 262 | 20240822 | 142200 | 1358087995 | 2425 | 2425 | 2425 | 2425 | 0 |
| 263 | 20240822 | 142100 | 1358087995 | 2425 | 2425 | 2425 | 2425 | 16 |
| 264 | 20240822 | 142000 | 1358049195 | 2425 | 2425 | 2425 | 2425 | 0 |
| 265 | 20240822 | 141900 | 1358049195 | 2425 | 2430 | 2430 | 2425 | 356 |
| 266 | 20240822 | 141800 | 1357185795 | 2435 | 2435 | 2435 | 2435 | 0 |
| 267 | 20240822 | 141700 | 1357185795 | 2435 | 2435 | 2435 | 2435 | 50 |
| 268 | 20240822 | 141600 | 1357064045 | 2425 | 2425 | 2425 | 2425 | 0 |
| 269 | 20240822 | 141500 | 1357064045 | 2425 | 2425 | 2425 | 2425 | 1 |
| 270 | 20240822 | 141400 | 1357061620 | 2430 | 2430 | 2430 | 2430 | 0 |
| 271 | 20240822 | 141300 | 1357061620 | 2430 | 2430 | 2430 | 2430 | 1667 |
| 272 | 20240822 | 141200 | 1353010810 | 2430 | 2440 | 2440 | 2430 | 1024 |
| 273 | 20240822 | 141100 | 1350517365 | 2440 | 2440 | 2440 | 2440 | 0 |
| 274 | 20240822 | 141000 | 1350517365 | 2440 | 2440 | 2440 | 2440 | 0 |
| 275 | 20240822 | 140900 | 1350517365 | 2440 | 2445 | 2445 | 2440 | 2775 |
| 276 | 20240822 | 140800 | 1343733235 | 2450 | 2450 | 2450 | 2450 | 0 |
| 277 | 20240822 | 140700 | 1343733235 | 2450 | 2450 | 2450 | 2450 | 200 |
| 278 | 20240822 | 140600 | 1343243235 | 2455 | 2450 | 2455 | 2450 | 1250 |
| 279 | 20240822 | 140500 | 1340175735 | 2450 | 2450 | 2450 | 2445 | 5456 |
| 280 | 20240822 | 140400 | 1326808545 | 2450 | 2440 | 2450 | 2440 | 137 |
| 281 | 20240822 | 140300 | 1326473665 | 2455 | 2450 | 2455 | 2450 | 103 |
| 282 | 20240822 | 140200 | 1326220805 | 2450 | 2450 | 2450 | 2450 | 122 |
| 283 | 20240822 | 140100 | 1325921905 | 2445 | 2445 | 2445 | 2445 | 13 |
| 284 | 20240822 | 140000 | 1325890120 | 2445 | 2445 | 2445 | 2445 | 4 |
| 285 | 20240822 | 135900 | 1325880340 | 2440 | 2445 | 2445 | 2440 | 32 |
| 286 | 20240822 | 135800 | 1325802105 | 2440 | 2440 | 2440 | 2440 | 0 |
| 287 | 20240822 | 135700 | 1325802105 | 2440 | 2440 | 2440 | 2440 | 15 |
| 288 | 20240822 | 135600 | 1325765505 | 2440 | 2440 | 2440 | 2440 | 0 |
| 289 | 20240822 | 135500 | 1325765505 | 2440 | 2440 | 2440 | 2440 | 1 |
| 290 | 20240822 | 135400 | 1325763065 | 2435 | 2440 | 2440 | 2435 | 743 |
| 291 | 20240822 | 135300 | 1323953635 | 2435 | 2435 | 2435 | 2435 | 0 |
| 292 | 20240822 | 135200 | 1323953635 | 2435 | 2435 | 2435 | 2435 | 0 |
| 293 | 20240822 | 135100 | 1323953635 | 2435 | 2435 | 2435 | 2435 | 0 |
| 294 | 20240822 | 135000 | 1323953635 | 2435 | 2435 | 2435 | 2435 | 0 |
| 295 | 20240822 | 134900 | 1323953635 | 2435 | 2435 | 2435 | 2435 | 0 |
| 296 | 20240822 | 134800 | 1323953635 | 2435 | 2435 | 2435 | 2435 | 0 |
| 297 | 20240822 | 134700 | 1323953635 | 2435 | 2435 | 2435 | 2435 | 1 |
| 298 | 20240822 | 134600 | 1323951200 | 2435 | 2435 | 2435 | 2435 | 325 |
| 299 | 20240822 | 134500 | 1323159825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 300 | 20240822 | 134400 | 1323159825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 301 | 20240822 | 134300 | 1323159825 | 2435 | 2440 | 2440 | 2435 | 835 |
| 302 | 20240822 | 134200 | 1321124240 | 2440 | 2440 | 2440 | 2440 | 0 |
| 303 | 20240822 | 134100 | 1321124240 | 2440 | 2440 | 2440 | 2440 | 9 |
| 304 | 20240822 | 134000 | 1321102280 | 2440 | 2440 | 2440 | 2440 | 1 |
| 305 | 20240822 | 133900 | 1321099840 | 2435 | 2445 | 2445 | 2435 | 1980 |
| 306 | 20240822 | 133800 | 1316277895 | 2440 | 2440 | 2440 | 2440 | 0 |
| 307 | 20240822 | 133700 | 1316277895 | 2440 | 2440 | 2440 | 2440 | 91 |
| 308 | 20240822 | 133600 | 1316055855 | 2455 | 2450 | 2455 | 2450 | 2 |
| 309 | 20240822 | 133500 | 1316050950 | 2445 | 2440 | 2445 | 2440 | 13 |
| 310 | 20240822 | 133400 | 1316019220 | 2455 | 2455 | 2455 | 2455 | 0 |
| 311 | 20240822 | 133300 | 1316019220 | 2455 | 2455 | 2455 | 2455 | 0 |
| 312 | 20240822 | 133200 | 1316019220 | 2455 | 2450 | 2455 | 2450 | 37 |
| 313 | 20240822 | 133100 | 1315928390 | 2450 | 2450 | 2450 | 2450 | 100 |
| 314 | 20240822 | 133000 | 1315683390 | 2450 | 2450 | 2450 | 2450 | 24 |
| 315 | 20240822 | 132900 | 1315624590 | 2455 | 2455 | 2455 | 2455 | 0 |
| 316 | 20240822 | 132800 | 1315624590 | 2455 | 2455 | 2455 | 2455 | 0 |
| 317 | 20240822 | 132700 | 1315624590 | 2455 | 2455 | 2455 | 2455 | 0 |
| 318 | 20240822 | 132600 | 1315624590 | 2455 | 2440 | 2455 | 2435 | 762 |
| 319 | 20240822 | 132500 | 1313756470 | 2440 | 2440 | 2440 | 2440 | 189 |
| 320 | 20240822 | 132400 | 1313295310 | 2440 | 2440 | 2440 | 2440 | 1095 |
| 321 | 20240822 | 132300 | 1310623510 | 2440 | 2440 | 2440 | 2440 | 5 |
| 322 | 20240822 | 132200 | 1310611310 | 2440 | 2440 | 2440 | 2440 | 6 |
| 323 | 20240822 | 132100 | 1310596670 | 2435 | 2440 | 2440 | 2435 | 641 |
| 324 | 20240822 | 132000 | 1309035830 | 2440 | 2440 | 2440 | 2440 | 5 |
| 325 | 20240822 | 131900 | 1309023630 | 2445 | 2445 | 2445 | 2445 | 27 |
| 326 | 20240822 | 131800 | 1308957615 | 2445 | 2445 | 2445 | 2445 | 100 |
| 327 | 20240822 | 131700 | 1308713115 | 2445 | 2445 | 2445 | 2445 | 10 |
| 328 | 20240822 | 131600 | 1308688665 | 2445 | 2445 | 2450 | 2445 | 5343 |
| 329 | 20240822 | 131500 | 1295599380 | 2445 | 2445 | 2445 | 2445 | 5 |
| 330 | 20240822 | 131400 | 1295587155 | 2445 | 2445 | 2445 | 2445 | 25 |
| 331 | 20240822 | 131300 | 1295526030 | 2430 | 2445 | 2450 | 2430 | 630 |
| 332 | 20240822 | 131200 | 1293984535 | 2445 | 2435 | 2445 | 2435 | 7000 |
| 333 | 20240822 | 131100 | 1276900900 | 2430 | 2430 | 2435 | 2425 | 298 |
| 334 | 20240822 | 131000 | 1276175335 | 2435 | 2435 | 2435 | 2435 | 10 |
| 335 | 20240822 | 130900 | 1276150985 | 2425 | 2425 | 2425 | 2425 | 1 |
| 336 | 20240822 | 130800 | 1276148560 | 2435 | 2430 | 2435 | 2430 | 400 |
| 337 | 20240822 | 130700 | 1275174725 | 2425 | 2425 | 2425 | 2425 | 0 |
| 338 | 20240822 | 130600 | 1275174725 | 2425 | 2425 | 2425 | 2425 | 1109 |
| 339 | 20240822 | 130500 | 1272485400 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 340 | 20240822 | 130400 | 1270065400 | 2415 | 2415 | 2415 | 2415 | 0 |
| 341 | 20240822 | 130300 | 1270065400 | 2415 | 2415 | 2415 | 2415 | 1395 |
| 342 | 20240822 | 130200 | 1266696475 | 2415 | 2415 | 2415 | 2415 | 1 |
| 343 | 20240822 | 130100 | 1266694060 | 2400 | 2400 | 2400 | 2400 | 0 |
| 344 | 20240822 | 130000 | 1266694060 | 2400 | 2400 | 2400 | 2400 | 0 |
| 345 | 20240822 | 125900 | 1266694060 | 2400 | 2405 | 2405 | 2400 | 1617 |
| 346 | 20240822 | 125800 | 1262810215 | 2405 | 2405 | 2405 | 2405 | 235 |
| 347 | 20240822 | 125700 | 1262245040 | 2420 | 2410 | 2420 | 2410 | 109 |
| 348 | 20240822 | 125600 | 1261981320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 349 | 20240822 | 125500 | 1261981320 | 2410 | 2410 | 2410 | 2410 | 5 |
| 350 | 20240822 | 125400 | 1261969270 | 2415 | 2415 | 2415 | 2415 | 504 |
| 351 | 20240822 | 125300 | 1260752110 | 2400 | 2400 | 2400 | 2400 | 1091 |
| 352 | 20240822 | 125200 | 1258133710 | 2410 | 2410 | 2410 | 2410 | 3 |
| 353 | 20240822 | 125100 | 1258126480 | 2410 | 2410 | 2410 | 2410 | 0 |
| 354 | 20240822 | 125000 | 1258126480 | 2410 | 2410 | 2410 | 2410 | 25 |
| 355 | 20240822 | 124900 | 1258066230 | 2410 | 2410 | 2410 | 2410 | 0 |
| 356 | 20240822 | 124800 | 1258066230 | 2410 | 2415 | 2415 | 2400 | 243 |
| 357 | 20240822 | 124700 | 1257482945 | 2415 | 2415 | 2415 | 2415 | 5 |
| 358 | 20240822 | 124600 | 1257470870 | 2395 | 2395 | 2395 | 2395 | 18 |
| 359 | 20240822 | 124500 | 1257427760 | 2395 | 2395 | 2395 | 2395 | 0 |
| 360 | 20240822 | 124400 | 1257427760 | 2395 | 2395 | 2395 | 2395 | 0 |
| 361 | 20240822 | 124300 | 1257427760 | 2395 | 2395 | 2395 | 2395 | 236 |
| 362 | 20240822 | 124200 | 1256862540 | 2395 | 2400 | 2400 | 2395 | 413 |
| 363 | 20240822 | 124100 | 1255871350 | 2400 | 2400 | 2400 | 2400 | 0 |
| 364 | 20240822 | 124000 | 1255871350 | 2400 | 2400 | 2400 | 2400 | 0 |
| 365 | 20240822 | 123900 | 1255871350 | 2400 | 2400 | 2400 | 2400 | 235 |
| 366 | 20240822 | 123800 | 1255307350 | 2400 | 2400 | 2400 | 2400 | 0 |
| 367 | 20240822 | 123700 | 1255307350 | 2400 | 2400 | 2400 | 2400 | 0 |
| 368 | 20240822 | 123600 | 1255307350 | 2400 | 2400 | 2400 | 2400 | 502 |
| 369 | 20240822 | 123500 | 1254102550 | 2395 | 2395 | 2395 | 2395 | 0 |
| 370 | 20240822 | 123400 | 1254102550 | 2395 | 2395 | 2395 | 2395 | 236 |
| 371 | 20240822 | 123300 | 1253537330 | 2410 | 2410 | 2410 | 2410 | 0 |
| 372 | 20240822 | 123200 | 1253537330 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 373 | 20240822 | 123100 | 1251127330 | 2410 | 2410 | 2410 | 2410 | 0 |
| 374 | 20240822 | 123000 | 1251127330 | 2410 | 2410 | 2410 | 2410 | 12 |
| 375 | 20240822 | 122900 | 1251098410 | 2395 | 2395 | 2395 | 2395 | 235 |
| 376 | 20240822 | 122800 | 1250535585 | 2395 | 2395 | 2395 | 2395 | 0 |
| 377 | 20240822 | 122700 | 1250535585 | 2395 | 2395 | 2395 | 2395 | 0 |
| 378 | 20240822 | 122600 | 1250535585 | 2395 | 2395 | 2395 | 2395 | 0 |
| 379 | 20240822 | 122500 | 1250535585 | 2395 | 2400 | 2400 | 2395 | 1495 |
| 380 | 20240822 | 122400 | 1246955000 | 2395 | 2405 | 2405 | 2395 | 908 |
| 381 | 20240822 | 122300 | 1244775030 | 2410 | 2410 | 2410 | 2410 | 0 |
| 382 | 20240822 | 122200 | 1244775030 | 2410 | 2410 | 2410 | 2410 | 501 |
| 383 | 20240822 | 122100 | 1243567620 | 2410 | 2410 | 2410 | 2410 | 0 |
| 384 | 20240822 | 122000 | 1243567620 | 2410 | 2410 | 2410 | 2410 | 5 |
| 385 | 20240822 | 121900 | 1243555570 | 2410 | 2405 | 2410 | 2405 | 251 |
| 386 | 20240822 | 121800 | 1242951840 | 2405 | 2405 | 2405 | 2405 | 200 |
| 387 | 20240822 | 121700 | 1242470840 | 2420 | 2420 | 2420 | 2420 | 2 |
| 388 | 20240822 | 121600 | 1242466000 | 2420 | 2415 | 2420 | 2410 | 4254 |
| 389 | 20240822 | 121500 | 1232208240 | 2420 | 2420 | 2420 | 2420 | 0 |
| 390 | 20240822 | 121400 | 1232208240 | 2420 | 2420 | 2420 | 2420 | 291 |
| 391 | 20240822 | 121300 | 1231504020 | 2420 | 2420 | 2420 | 2420 | 212 |
| 392 | 20240822 | 121200 | 1230990980 | 2420 | 2415 | 2420 | 2415 | 120 |
| 393 | 20240822 | 121100 | 1230701145 | 2415 | 2415 | 2415 | 2415 | 0 |
| 394 | 20240822 | 121000 | 1230701145 | 2415 | 2415 | 2415 | 2415 | 0 |
| 395 | 20240822 | 120900 | 1230701145 | 2415 | 2415 | 2415 | 2415 | 275 |
| 396 | 20240822 | 120800 | 1230037020 | 2420 | 2420 | 2420 | 2420 | 0 |
| 397 | 20240822 | 120700 | 1230037020 | 2420 | 2420 | 2420 | 2420 | 1 |
| 398 | 20240822 | 120600 | 1230034600 | 2405 | 2405 | 2405 | 2405 | 0 |
| 399 | 20240822 | 120500 | 1230034600 | 2405 | 2405 | 2405 | 2405 | 0 |
| 400 | 20240822 | 120400 | 1230034600 | 2405 | 2405 | 2405 | 2405 | 336 |
| 401 | 20240822 | 120300 | 1229226520 | 2395 | 2410 | 2410 | 2395 | 2501 |
| 402 | 20240822 | 120200 | 1223210955 | 2420 | 2415 | 2420 | 2415 | 14 |
| 403 | 20240822 | 120100 | 1223177095 | 2415 | 2415 | 2415 | 2415 | 0 |
| 404 | 20240822 | 120000 | 1223177095 | 2415 | 2415 | 2415 | 2415 | 235 |
| 405 | 20240822 | 115900 | 1222609570 | 2415 | 2415 | 2415 | 2415 | 0 |
| 406 | 20240822 | 115800 | 1222609570 | 2415 | 2415 | 2415 | 2415 | 0 |
| 407 | 20240822 | 115700 | 1222609570 | 2415 | 2415 | 2415 | 2415 | 0 |
| 408 | 20240822 | 115600 | 1222609570 | 2415 | 2415 | 2415 | 2415 | 0 |
| 409 | 20240822 | 115500 | 1222609570 | 2415 | 2420 | 2430 | 2415 | 564 |
| 410 | 20240822 | 115400 | 1221241425 | 2425 | 2425 | 2425 | 2425 | 1014 |
| 411 | 20240822 | 115300 | 1218782475 | 2410 | 2410 | 2410 | 2410 | 0 |
| 412 | 20240822 | 115200 | 1218782475 | 2410 | 2410 | 2410 | 2410 | 0 |
| 413 | 20240822 | 115100 | 1218782475 | 2410 | 2410 | 2410 | 2410 | 0 |
| 414 | 20240822 | 115000 | 1218782475 | 2410 | 2425 | 2425 | 2410 | 236 |
| 415 | 20240822 | 114900 | 1218213700 | 2430 | 2425 | 2430 | 2425 | 410 |
| 416 | 20240822 | 114800 | 1217219245 | 2430 | 2430 | 2430 | 2430 | 500 |
| 417 | 20240822 | 114700 | 1216004245 | 2430 | 2430 | 2430 | 2430 | 1 |
| 418 | 20240822 | 114600 | 1216001815 | 2405 | 2405 | 2405 | 2405 | 0 |
| 419 | 20240822 | 114500 | 1216001815 | 2405 | 2425 | 2430 | 2405 | 1235 |
| 420 | 20240822 | 114400 | 1213010645 | 2415 | 2415 | 2415 | 2415 | 55 |
| 421 | 20240822 | 114300 | 1212877820 | 2425 | 2425 | 2425 | 2425 | 500 |
| 422 | 20240822 | 114200 | 1211665320 | 2425 | 2420 | 2425 | 2420 | 4833 |
| 423 | 20240822 | 114100 | 1199954515 | 2420 | 2415 | 2420 | 2415 | 2000 |
| 424 | 20240822 | 114000 | 1195116395 | 2400 | 2400 | 2415 | 2400 | 6232 |
| 425 | 20240822 | 113900 | 1180125045 | 2395 | 2395 | 2400 | 2395 | 141 |
| 426 | 20240822 | 113800 | 1179787150 | 2400 | 2395 | 2400 | 2395 | 341 |
| 427 | 20240822 | 113700 | 1178970415 | 2395 | 2395 | 2395 | 2395 | 20 |
| 428 | 20240822 | 113600 | 1178922515 | 2395 | 2395 | 2395 | 2395 | 504 |
| 429 | 20240822 | 113500 | 1177715435 | 2390 | 2395 | 2395 | 2390 | 323 |
| 430 | 20240822 | 113400 | 1176943125 | 2395 | 2390 | 2395 | 2385 | 1628 |
| 431 | 20240822 | 113300 | 1173059885 | 2385 | 2390 | 2390 | 2385 | 3723 |
| 432 | 20240822 | 113200 | 1164180480 | 2390 | 2390 | 2390 | 2390 | 11 |
| 433 | 20240822 | 113100 | 1164154190 | 2385 | 2385 | 2385 | 2385 | 2 |
| 434 | 20240822 | 113000 | 1164149420 | 2385 | 2395 | 2395 | 2385 | 1453 |
| 435 | 20240822 | 112900 | 1160674000 | 2395 | 2395 | 2395 | 2395 | 0 |
| 436 | 20240822 | 112800 | 1160674000 | 2395 | 2390 | 2395 | 2390 | 17 |
| 437 | 20240822 | 112700 | 1160633365 | 2385 | 2385 | 2385 | 2385 | 400 |
| 438 | 20240822 | 112600 | 1159679365 | 2385 | 2390 | 2390 | 2385 | 1062 |
| 439 | 20240822 | 112500 | 1157141595 | 2390 | 2410 | 2410 | 2390 | 5653 |
| 440 | 20240822 | 112400 | 1143630905 | 2390 | 2390 | 2390 | 2390 | 140 |
| 441 | 20240822 | 112300 | 1143296305 | 2390 | 2400 | 2405 | 2390 | 5621 |
| 442 | 20240822 | 112200 | 1129858370 | 2395 | 2400 | 2400 | 2395 | 1180 |
| 443 | 20240822 | 112100 | 1127032085 | 2410 | 2410 | 2410 | 2400 | 238 |
| 444 | 20240822 | 112000 | 1126460855 | 2400 | 2400 | 2400 | 2400 | 1 |
| 445 | 20240822 | 111900 | 1126458455 | 2400 | 2410 | 2410 | 2400 | 1033 |
| 446 | 20240822 | 111800 | 1123978110 | 2410 | 2410 | 2410 | 2410 | 5 |
| 447 | 20240822 | 111700 | 1123966060 | 2400 | 2420 | 2420 | 2400 | 239 |
| 448 | 20240822 | 111600 | 1123392340 | 2400 | 2405 | 2415 | 2400 | 1481 |
| 449 | 20240822 | 111500 | 1119829225 | 2405 | 2405 | 2405 | 2405 | 0 |
| 450 | 20240822 | 111400 | 1119829225 | 2405 | 2405 | 2405 | 2405 | 408 |
| 451 | 20240822 | 111300 | 1118847985 | 2415 | 2415 | 2415 | 2415 | 0 |
| 452 | 20240822 | 111200 | 1118847985 | 2415 | 2415 | 2415 | 2415 | 11 |
| 453 | 20240822 | 111100 | 1118821420 | 2410 | 2415 | 2415 | 2410 | 5205 |
| 454 | 20240822 | 111000 | 1106277315 | 2420 | 2415 | 2420 | 2415 | 187 |
| 455 | 20240822 | 110900 | 1105825650 | 2415 | 2415 | 2415 | 2415 | 245 |
| 456 | 20240822 | 110800 | 1105233975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 457 | 20240822 | 110700 | 1105233975 | 2420 | 2420 | 2420 | 2420 | 18 |
| 458 | 20240822 | 110600 | 1105190415 | 2420 | 2420 | 2420 | 2420 | 31 |
| 459 | 20240822 | 110500 | 1105115395 | 2410 | 2415 | 2415 | 2410 | 350 |
| 460 | 20240822 | 110400 | 1104271025 | 2415 | 2415 | 2415 | 2415 | 1 |
| 461 | 20240822 | 110300 | 1104268610 | 2415 | 2415 | 2415 | 2415 | 45 |
| 462 | 20240822 | 110200 | 1104159935 | 2415 | 2415 | 2415 | 2415 | 724 |
| 463 | 20240822 | 110100 | 1102411475 | 2415 | 2415 | 2415 | 2415 | 793 |
| 464 | 20240822 | 110000 | 1100496380 | 2415 | 2425 | 2425 | 2415 | 3716 |
| 465 | 20240822 | 105900 | 1091510670 | 2420 | 2420 | 2420 | 2420 | 1 |
| 466 | 20240822 | 105800 | 1091508250 | 2425 | 2425 | 2425 | 2420 | 2233 |
| 467 | 20240822 | 105700 | 1086104215 | 2420 | 2420 | 2420 | 2420 | 0 |
| 468 | 20240822 | 105600 | 1086104215 | 2420 | 2425 | 2425 | 2420 | 2779 |
| 469 | 20240822 | 105500 | 1079368205 | 2430 | 2430 | 2430 | 2430 | 0 |
| 470 | 20240822 | 105400 | 1079368205 | 2430 | 2430 | 2430 | 2430 | 6 |
| 471 | 20240822 | 105300 | 1079353625 | 2435 | 2435 | 2435 | 2435 | 0 |
| 472 | 20240822 | 105200 | 1079353625 | 2435 | 2435 | 2435 | 2435 | 217 |
| 473 | 20240822 | 105100 | 1078825230 | 2425 | 2430 | 2435 | 2425 | 746 |
| 474 | 20240822 | 105000 | 1077016085 | 2430 | 2430 | 2430 | 2430 | 29 |
| 475 | 20240822 | 104900 | 1076945615 | 2430 | 2430 | 2430 | 2425 | 89 |
| 476 | 20240822 | 104800 | 1076729725 | 2425 | 2425 | 2425 | 2425 | 400 |
| 477 | 20240822 | 104700 | 1075759725 | 2425 | 2425 | 2425 | 2425 | 1375 |
| 478 | 20240822 | 104600 | 1072425350 | 2425 | 2425 | 2425 | 2425 | 2 |
| 479 | 20240822 | 104500 | 1072420500 | 2425 | 2430 | 2430 | 2425 | 50 |
| 480 | 20240822 | 104400 | 1072299230 | 2430 | 2430 | 2430 | 2430 | 1 |
| 481 | 20240822 | 104300 | 1072296800 | 2425 | 2425 | 2425 | 2425 | 687 |
| 482 | 20240822 | 104200 | 1070630825 | 2435 | 2425 | 2435 | 2425 | 536 |
| 483 | 20240822 | 104100 | 1069329420 | 2425 | 2425 | 2425 | 2425 | 0 |
| 484 | 20240822 | 104000 | 1069329420 | 2425 | 2425 | 2425 | 2425 | 0 |
| 485 | 20240822 | 103900 | 1069329420 | 2425 | 2425 | 2425 | 2425 | 0 |
| 486 | 20240822 | 103800 | 1069329420 | 2425 | 2425 | 2425 | 2425 | 2694 |
| 487 | 20240822 | 103700 | 1062796470 | 2430 | 2430 | 2430 | 2430 | 335 |
| 488 | 20240822 | 103600 | 1061982420 | 2435 | 2435 | 2435 | 2435 | 0 |
| 489 | 20240822 | 103500 | 1061982420 | 2435 | 2435 | 2435 | 2435 | 138 |
| 490 | 20240822 | 103400 | 1061646390 | 2435 | 2435 | 2435 | 2435 | 160 |
| 491 | 20240822 | 103300 | 1061256790 | 2435 | 2435 | 2440 | 2430 | 3128 |
| 492 | 20240822 | 103200 | 1053637455 | 2440 | 2440 | 2440 | 2440 | 169 |
| 493 | 20240822 | 103100 | 1053225095 | 2440 | 2440 | 2440 | 2440 | 0 |
| 494 | 20240822 | 103000 | 1053225095 | 2440 | 2445 | 2450 | 2440 | 7060 |
| 495 | 20240822 | 102900 | 1035993320 | 2450 | 2450 | 2450 | 2450 | 254 |
| 496 | 20240822 | 102800 | 1035371020 | 2455 | 2455 | 2455 | 2455 | 1 |
| 497 | 20240822 | 102700 | 1035368565 | 2455 | 2450 | 2455 | 2450 | 470 |
| 498 | 20240822 | 102600 | 1034215900 | 2450 | 2455 | 2455 | 2450 | 1005 |
| 499 | 20240822 | 102500 | 1031750630 | 2460 | 2460 | 2460 | 2460 | 0 |
| 500 | 20240822 | 102400 | 1031750630 | 2460 | 2455 | 2460 | 2455 | 38 |
| 501 | 20240822 | 102300 | 1031657330 | 2455 | 2450 | 2455 | 2450 | 92 |
| 502 | 20240822 | 102200 | 1031431735 | 2450 | 2455 | 2455 | 2450 | 495 |
| 503 | 20240822 | 102100 | 1030217685 | 2475 | 2480 | 2480 | 2445 | 20484 |
| 504 | 20240822 | 102000 | 980016805 | 2460 | 2465 | 2485 | 2460 | 1186 |
| 505 | 20240822 | 101900 | 977090280 | 2465 | 2485 | 2485 | 2465 | 3120 |
| 506 | 20240822 | 101800 | 969399455 | 2455 | 2450 | 2485 | 2450 | 10151 |
| 507 | 20240822 | 101700 | 944299135 | 2440 | 2440 | 2445 | 2440 | 1273 |
| 508 | 20240822 | 101600 | 941190375 | 2435 | 2440 | 2440 | 2435 | 561 |
| 509 | 20240822 | 101500 | 939821840 | 2430 | 2430 | 2430 | 2430 | 1162 |
| 510 | 20240822 | 101400 | 936998180 | 2440 | 2430 | 2440 | 2430 | 462 |
| 511 | 20240822 | 101300 | 935870930 | 2430 | 2430 | 2430 | 2430 | 358 |
| 512 | 20240822 | 101200 | 935000990 | 2445 | 2440 | 2445 | 2440 | 2000 |
| 513 | 20240822 | 101100 | 930111020 | 2440 | 2440 | 2440 | 2440 | 1200 |
| 514 | 20240822 | 101000 | 927183020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 515 | 20240822 | 100900 | 927183020 | 2440 | 2440 | 2440 | 2440 | 1 |
| 516 | 20240822 | 100800 | 927180580 | 2430 | 2430 | 2430 | 2430 | 5567 |
| 517 | 20240822 | 100700 | 913652770 | 2435 | 2435 | 2435 | 2435 | 525 |
| 518 | 20240822 | 100600 | 912374395 | 2440 | 2440 | 2440 | 2435 | 864 |
| 519 | 20240822 | 100500 | 910266415 | 2430 | 2425 | 2435 | 2410 | 1147 |
| 520 | 20240822 | 100400 | 907475525 | 2420 | 2420 | 2420 | 2420 | 1144 |
| 521 | 20240822 | 100300 | 904707045 | 2420 | 2420 | 2420 | 2420 | 235 |
| 522 | 20240822 | 100200 | 904138345 | 2420 | 2425 | 2425 | 2410 | 1982 |
| 523 | 20240822 | 100100 | 899351190 | 2425 | 2410 | 2425 | 2410 | 10578 |
| 524 | 20240822 | 100000 | 873764660 | 2410 | 2410 | 2410 | 2410 | 10 |
| 525 | 20240822 | 095900 | 873740560 | 2400 | 2390 | 2405 | 2390 | 449 |
| 526 | 20240822 | 095800 | 872661745 | 2380 | 2430 | 2430 | 2380 | 38968 |
| 527 | 20240822 | 095700 | 778879855 | 2430 | 2440 | 2440 | 2430 | 301 |
| 528 | 20240822 | 095600 | 778147715 | 2440 | 2445 | 2445 | 2440 | 403 |
| 529 | 20240822 | 095500 | 777162890 | 2440 | 2460 | 2460 | 2440 | 6425 |
| 530 | 20240822 | 095400 | 761420555 | 2460 | 2450 | 2460 | 2450 | 2181 |
| 531 | 20240822 | 095300 | 756064250 | 2445 | 2420 | 2450 | 2420 | 6830 |
| 532 | 20240822 | 095200 | 739390855 | 2430 | 2430 | 2430 | 2430 | 411 |
| 533 | 20240822 | 095100 | 738392125 | 2430 | 2415 | 2430 | 2415 | 2701 |
| 534 | 20240822 | 095000 | 731860695 | 2425 | 2425 | 2425 | 2425 | 38 |
| 535 | 20240822 | 094900 | 731768545 | 2430 | 2430 | 2435 | 2430 | 445 |
| 536 | 20240822 | 094800 | 730687105 | 2415 | 2425 | 2440 | 2410 | 2614 |
| 537 | 20240822 | 094700 | 724374360 | 2425 | 2420 | 2445 | 2420 | 11839 |
| 538 | 20240822 | 094600 | 695584135 | 2415 | 2400 | 2415 | 2400 | 2874 |
| 539 | 20240822 | 094500 | 688665520 | 2395 | 2395 | 2395 | 2395 | 90 |
| 540 | 20240822 | 094400 | 688449970 | 2395 | 2400 | 2400 | 2390 | 16515 |
| 541 | 20240822 | 094300 | 648886870 | 2400 | 2400 | 2415 | 2400 | 1639 |
| 542 | 20240822 | 094200 | 644938790 | 2415 | 2405 | 2415 | 2400 | 4710 |
| 543 | 20240822 | 094100 | 633595055 | 2400 | 2410 | 2410 | 2400 | 3273 |
| 544 | 20240822 | 094000 | 625729680 | 2410 | 2405 | 2410 | 2400 | 7765 |
| 545 | 20240822 | 093900 | 607050340 | 2400 | 2400 | 2400 | 2400 | 641 |
| 546 | 20240822 | 093800 | 605511940 | 2400 | 2415 | 2415 | 2400 | 1561 |
| 547 | 20240822 | 093700 | 601757805 | 2420 | 2420 | 2420 | 2420 | 1089 |
| 548 | 20240822 | 093600 | 599122425 | 2420 | 2410 | 2425 | 2410 | 7637 |
| 549 | 20240822 | 093500 | 580661005 | 2400 | 2400 | 2410 | 2400 | 6318 |
| 550 | 20240822 | 093400 | 565489540 | 2405 | 2380 | 2405 | 2380 | 10771 |
| 551 | 20240822 | 093300 | 539638255 | 2380 | 2385 | 2395 | 2380 | 6094 |
| 552 | 20240822 | 093200 | 525084745 | 2385 | 2390 | 2400 | 2385 | 5922 |
| 553 | 20240822 | 093100 | 510912230 | 2390 | 2380 | 2390 | 2375 | 6157 |
| 554 | 20240822 | 093000 | 496239445 | 2380 | 2380 | 2395 | 2380 | 6556 |
| 555 | 20240822 | 092900 | 480578195 | 2380 | 2355 | 2380 | 2355 | 10899 |
| 556 | 20240822 | 092800 | 454753735 | 2360 | 2365 | 2365 | 2350 | 4156 |
| 557 | 20240822 | 092700 | 444968690 | 2370 | 2390 | 2390 | 2345 | 26764 |
| 558 | 20240822 | 092600 | 381678875 | 2390 | 2390 | 2400 | 2385 | 6216 |
| 559 | 20240822 | 092500 | 366811300 | 2390 | 2410 | 2410 | 2390 | 25833 |
| 560 | 20240822 | 092400 | 304810450 | 2415 | 2430 | 2430 | 2415 | 4278 |
| 561 | 20240822 | 092300 | 294478520 | 2425 | 2425 | 2425 | 2415 | 656 |
| 562 | 20240822 | 092200 | 292888610 | 2425 | 2425 | 2425 | 2415 | 200 |
| 563 | 20240822 | 092100 | 292404110 | 2420 | 2425 | 2425 | 2415 | 2075 |
| 564 | 20240822 | 092000 | 287388215 | 2425 | 2415 | 2430 | 2415 | 3285 |
| 565 | 20240822 | 091900 | 279435975 | 2420 | 2430 | 2430 | 2420 | 1303 |
| 566 | 20240822 | 091800 | 276281575 | 2430 | 2430 | 2430 | 2420 | 505 |
| 567 | 20240822 | 091700 | 275056665 | 2430 | 2430 | 2430 | 2430 | 144 |
| 568 | 20240822 | 091600 | 274706745 | 2425 | 2430 | 2430 | 2410 | 1819 |
| 569 | 20240822 | 091500 | 270310155 | 2430 | 2425 | 2430 | 2420 | 5050 |
| 570 | 20240822 | 091400 | 258078590 | 2430 | 2440 | 2440 | 2430 | 538 |
| 571 | 20240822 | 091300 | 256768170 | 2440 | 2440 | 2440 | 2440 | 121 |
| 572 | 20240822 | 091200 | 256472930 | 2430 | 2425 | 2440 | 2425 | 3446 |
| 573 | 20240822 | 091100 | 248103940 | 2425 | 2405 | 2425 | 2400 | 7324 |
| 574 | 20240822 | 091000 | 230462790 | 2410 | 2420 | 2420 | 2400 | 10317 |
| 575 | 20240822 | 090900 | 205622095 | 2420 | 2425 | 2430 | 2415 | 5849 |
| 576 | 20240822 | 090800 | 191483100 | 2425 | 2430 | 2430 | 2425 | 6714 |
| 577 | 20240822 | 090700 | 175198485 | 2425 | 2450 | 2450 | 2425 | 6901 |
| 578 | 20240822 | 090600 | 158395940 | 2455 | 2455 | 2470 | 2450 | 4865 |
| 579 | 20240822 | 090500 | 146435585 | 2470 | 2445 | 2480 | 2440 | 7058 |
| 580 | 20240822 | 090400 | 129028340 | 2445 | 2440 | 2445 | 2440 | 776 |
| 581 | 20240822 | 090300 | 127134715 | 2430 | 2425 | 2435 | 2415 | 5723 |
| 582 | 20240822 | 090200 | 113280765 | 2415 | 2430 | 2430 | 2410 | 7753 |
| 583 | 20240822 | 090100 | 94514620 | 2425 | 2435 | 2445 | 2420 | 3771 |
| 584 | 20240822 | 090000 | 85364200 | 2445 | 2460 | 2470 | 2405 | 34191 |