30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 192300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 2855 |
| 3 | 20240821 | 192200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20240821 | 192100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20240821 | 192000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20240821 | 191900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20240821 | 191800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20240821 | 191700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20240821 | 191600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20240821 | 191500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20240821 | 191400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20240821 | 191300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20240821 | 191200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20240821 | 191100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20240821 | 191000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20240821 | 190900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20240821 | 190800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20240821 | 190700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20240821 | 190600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20240821 | 190500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20240821 | 190400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20240821 | 190300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20240821 | 190200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20240821 | 190100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20240821 | 190000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20240821 | 185900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20240821 | 185800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20240821 | 185700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20240821 | 185600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20240821 | 185500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20240821 | 185400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20240821 | 185300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 2855 |
| 33 | 20240821 | 185200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20240821 | 185100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20240821 | 185000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20240821 | 184900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20240821 | 184800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20240821 | 184700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20240821 | 184600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20240821 | 184500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20240821 | 184400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20240821 | 184300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20240821 | 184200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20240821 | 184100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20240821 | 184000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20240821 | 183900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20240821 | 183800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20240821 | 183700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20240821 | 183600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20240821 | 183500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20240821 | 183400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20240821 | 183300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20240821 | 183200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20240821 | 183100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20240821 | 183000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20240821 | 182900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20240821 | 182800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20240821 | 182700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20240821 | 182600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20240821 | 182500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20240821 | 182400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20240821 | 182300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 2855 |
| 63 | 20240821 | 182200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20240821 | 182100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20240821 | 182000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20240821 | 181900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20240821 | 181800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20240821 | 181700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20240821 | 181600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20240821 | 181500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20240821 | 181400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20240821 | 181300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20240821 | 181200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20240821 | 181100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20240821 | 181000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20240821 | 180900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20240821 | 180800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20240821 | 180700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20240821 | 180600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20240821 | 180500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20240821 | 180400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20240821 | 180300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20240821 | 180200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20240821 | 180100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20240821 | 180000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20240821 | 175900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20240821 | 175800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20240821 | 175700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20240821 | 175600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20240821 | 175500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20240821 | 175400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20240821 | 175300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 2855 |
| 93 | 20240821 | 175200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20240821 | 175100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20240821 | 175000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20240821 | 174900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20240821 | 174800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20240821 | 174700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20240821 | 174600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20240821 | 174500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20240821 | 174400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20240821 | 174300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20240821 | 174200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20240821 | 174100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20240821 | 174000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20240821 | 173900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20240821 | 173800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20240821 | 173700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20240821 | 173600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20240821 | 173500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20240821 | 173400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20240821 | 173300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20240821 | 173200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20240821 | 173100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20240821 | 173000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20240821 | 172900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20240821 | 172800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20240821 | 172700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20240821 | 172600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20240821 | 172500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20240821 | 172400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20240821 | 172300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 2855 |
| 123 | 20240821 | 172200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20240821 | 172100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20240821 | 172000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20240821 | 171900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20240821 | 171800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20240821 | 171700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20240821 | 171600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20240821 | 171500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20240821 | 171400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20240821 | 171300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20240821 | 171200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20240821 | 171100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20240821 | 171000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20240821 | 170900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20240821 | 170800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20240821 | 170700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20240821 | 170600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20240821 | 170500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20240821 | 170400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20240821 | 170300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20240821 | 170200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20240821 | 170100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20240821 | 170000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20240821 | 165900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20240821 | 165800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20240821 | 165700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20240821 | 165600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20240821 | 165500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20240821 | 165400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20240821 | 165300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 2855 |
| 153 | 20240821 | 165200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20240821 | 165100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20240821 | 165000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20240821 | 164900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20240821 | 164800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20240821 | 164700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20240821 | 164600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20240821 | 164500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20240821 | 164400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20240821 | 164300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20240821 | 164200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20240821 | 164100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20240821 | 164000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20240821 | 163900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20240821 | 163800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20240821 | 163700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20240821 | 163600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20240821 | 163500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20240821 | 163400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20240821 | 163300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20240821 | 163200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20240821 | 163100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20240821 | 163000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20240821 | 162900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20240821 | 162800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20240821 | 162700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20240821 | 162600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20240821 | 162500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20240821 | 162400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20240821 | 162300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 2855 |
| 183 | 20240821 | 162200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20240821 | 162100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20240821 | 162000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20240821 | 161900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20240821 | 161800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20240821 | 161700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20240821 | 161600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20240821 | 161500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20240821 | 161400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20240821 | 161300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20240821 | 161200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20240821 | 161100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20240821 | 161000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20240821 | 160900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20240821 | 160800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20240821 | 160700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20240821 | 160600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20240821 | 160500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20240821 | 160400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20240821 | 160300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20240821 | 160200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20240821 | 160100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20240821 | 160000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20240821 | 155900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20240821 | 155800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20240821 | 155700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20240821 | 155600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20240821 | 155500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20240821 | 155400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20240821 | 155300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 2855 |
| 213 | 20240821 | 155200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20240821 | 155100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 215 | 20240821 | 155000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 216 | 20240821 | 154900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20240821 | 154800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 218 | 20240821 | 154700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 219 | 20240821 | 154600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 220 | 20240821 | 154500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 221 | 20240821 | 154400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 222 | 20240821 | 154300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 223 | 20240821 | 154200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 224 | 20240821 | 154100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 225 | 20240821 | 154000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 226 | 20240821 | 153900 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 227 | 20240821 | 153800 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 228 | 20240821 | 153700 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 229 | 20240821 | 153600 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 230 | 20240821 | 153500 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 231 | 20240821 | 153400 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 232 | 20240821 | 153300 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 233 | 20240821 | 153200 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 234 | 20240821 | 153100 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 235 | 20240821 | 153000 | 1338774265 | 4250 | 4250 | 4250 | 4250 | 2855 |
| 236 | 20240821 | 152900 | 1326640515 | 4265 | 4265 | 4265 | 4265 | 0 |
| 237 | 20240821 | 152800 | 1326640515 | 4265 | 4265 | 4265 | 4265 | 0 |
| 238 | 20240821 | 152700 | 1326640515 | 4265 | 4265 | 4265 | 4265 | 0 |
| 239 | 20240821 | 152600 | 1326640515 | 4265 | 4265 | 4265 | 4265 | 0 |
| 240 | 20240821 | 152500 | 1326640515 | 4265 | 4265 | 4265 | 4265 | 0 |
| 241 | 20240821 | 152400 | 1326640515 | 4265 | 4265 | 4265 | 4265 | 0 |
| 242 | 20240821 | 152300 | 1326640515 | 4265 | 4265 | 4265 | 4265 | 0 |
| 243 | 20240821 | 152200 | 1326640515 | 4265 | 4265 | 4265 | 4265 | 0 |
| 244 | 20240821 | 152100 | 1326640515 | 4265 | 4265 | 4265 | 4265 | 0 |
| 245 | 20240821 | 152000 | 1326640515 | 4265 | 4265 | 4265 | 4265 | 0 |
| 246 | 20240821 | 151900 | 1326640515 | 4265 | 4260 | 4265 | 4260 | 665 |
| 247 | 20240821 | 151800 | 1323804955 | 4255 | 4245 | 4255 | 4230 | 78 |
| 248 | 20240821 | 151700 | 1323473770 | 4250 | 4255 | 4260 | 4250 | 2875 |
| 249 | 20240821 | 151600 | 1311240260 | 4255 | 4255 | 4255 | 4250 | 156 |
| 250 | 20240821 | 151500 | 1310576530 | 4260 | 4260 | 4260 | 4260 | 93 |
| 251 | 20240821 | 151400 | 1310180350 | 4260 | 4250 | 4260 | 4250 | 9 |
| 252 | 20240821 | 151300 | 1310142090 | 4250 | 4250 | 4255 | 4240 | 172 |
| 253 | 20240821 | 151200 | 1309411330 | 4255 | 4260 | 4260 | 4255 | 75 |
| 254 | 20240821 | 151100 | 1309091855 | 4260 | 4260 | 4260 | 4260 | 190 |
| 255 | 20240821 | 151000 | 1308282455 | 4260 | 4260 | 4265 | 4260 | 146 |
| 256 | 20240821 | 150900 | 1307660315 | 4245 | 4250 | 4265 | 4245 | 2418 |
| 257 | 20240821 | 150800 | 1297383715 | 4250 | 4255 | 4265 | 4250 | 869 |
| 258 | 20240821 | 150700 | 1293687350 | 4255 | 4255 | 4260 | 4255 | 28 |
| 259 | 20240821 | 150600 | 1293568205 | 4260 | 4260 | 4260 | 4260 | 7 |
| 260 | 20240821 | 150500 | 1293538385 | 4265 | 4265 | 4265 | 4260 | 148 |
| 261 | 20240821 | 150400 | 1292907665 | 4265 | 4250 | 4265 | 4250 | 16 |
| 262 | 20240821 | 150300 | 1292839650 | 4265 | 4265 | 4265 | 4245 | 1085 |
| 263 | 20240821 | 150200 | 1288219095 | 4260 | 4245 | 4260 | 4240 | 1634 |
| 264 | 20240821 | 150100 | 1281269125 | 4255 | 4255 | 4255 | 4255 | 34 |
| 265 | 20240821 | 150000 | 1281124455 | 4235 | 4245 | 4245 | 4230 | 1178 |
| 266 | 20240821 | 145900 | 1276135600 | 4260 | 4260 | 4260 | 4260 | 0 |
| 267 | 20240821 | 145800 | 1276135600 | 4260 | 4260 | 4260 | 4245 | 222 |
| 268 | 20240821 | 145700 | 1275189940 | 4255 | 4255 | 4255 | 4255 | 0 |
| 269 | 20240821 | 145600 | 1275189940 | 4255 | 4255 | 4255 | 4255 | 120 |
| 270 | 20240821 | 145500 | 1274679340 | 4240 | 4255 | 4255 | 4240 | 96 |
| 271 | 20240821 | 145400 | 1274272285 | 4255 | 4255 | 4255 | 4255 | 2 |
| 272 | 20240821 | 145300 | 1274263775 | 4260 | 4235 | 4260 | 4235 | 2 |
| 273 | 20240821 | 145200 | 1274255280 | 4260 | 4255 | 4260 | 4255 | 2 |
| 274 | 20240821 | 145100 | 1274246765 | 4235 | 4240 | 4240 | 4235 | 75 |
| 275 | 20240821 | 145000 | 1273928920 | 4265 | 4230 | 4275 | 4230 | 117 |
| 276 | 20240821 | 144900 | 1273429350 | 4275 | 4275 | 4275 | 4275 | 23 |
| 277 | 20240821 | 144800 | 1273331025 | 4280 | 4255 | 4285 | 4255 | 990 |
| 278 | 20240821 | 144700 | 1269103625 | 4245 | 4240 | 4245 | 4240 | 526 |
| 279 | 20240821 | 144600 | 1266873180 | 4220 | 4225 | 4240 | 4220 | 501 |
| 280 | 20240821 | 144500 | 1264757645 | 4220 | 4215 | 4220 | 4215 | 1045 |
| 281 | 20240821 | 144400 | 1260348220 | 4230 | 4245 | 4250 | 4150 | 4340 |
| 282 | 20240821 | 144300 | 1242127920 | 4235 | 4245 | 4245 | 4235 | 815 |
| 283 | 20240821 | 144200 | 1238669450 | 4245 | 4240 | 4245 | 4240 | 430 |
| 284 | 20240821 | 144100 | 1236846245 | 4225 | 4240 | 4245 | 4225 | 94 |
| 285 | 20240821 | 144000 | 1236447705 | 4235 | 4235 | 4235 | 4175 | 2003 |
| 286 | 20240821 | 143900 | 1228059225 | 4245 | 4240 | 4245 | 4220 | 27 |
| 287 | 20240821 | 143800 | 1227944815 | 4245 | 4240 | 4245 | 4240 | 31 |
| 288 | 20240821 | 143700 | 1227813370 | 4245 | 4240 | 4245 | 4210 | 949 |
| 289 | 20240821 | 143600 | 1223803600 | 4240 | 4240 | 4240 | 4240 | 31 |
| 290 | 20240821 | 143500 | 1223672160 | 4240 | 4225 | 4240 | 4220 | 1250 |
| 291 | 20240821 | 143400 | 1218393235 | 4230 | 4230 | 4240 | 4230 | 60 |
| 292 | 20240821 | 143300 | 1218139310 | 4230 | 4240 | 4240 | 4230 | 388 |
| 293 | 20240821 | 143200 | 1216497760 | 4240 | 4230 | 4245 | 4160 | 5356 |
| 294 | 20240821 | 143100 | 1193934545 | 4250 | 4235 | 4250 | 4235 | 433 |
| 295 | 20240821 | 143000 | 1192094890 | 4250 | 4240 | 4250 | 4215 | 2569 |
| 296 | 20240821 | 142900 | 1181241775 | 4260 | 4260 | 4260 | 4260 | 1 |
| 297 | 20240821 | 142800 | 1181237515 | 4250 | 4255 | 4265 | 4250 | 1154 |
| 298 | 20240821 | 142700 | 1176329410 | 4255 | 4260 | 4260 | 4255 | 1424 |
| 299 | 20240821 | 142600 | 1170263275 | 4280 | 4280 | 4280 | 4280 | 0 |
| 300 | 20240821 | 142500 | 1170263275 | 4280 | 4240 | 4280 | 4240 | 461 |
| 301 | 20240821 | 142400 | 1168296640 | 4225 | 4280 | 4285 | 4120 | 18250 |
| 302 | 20240821 | 142300 | 1091375275 | 4285 | 4285 | 4285 | 4285 | 331 |
| 303 | 20240821 | 142200 | 1089956940 | 4290 | 4295 | 4295 | 4290 | 789 |
| 304 | 20240821 | 142100 | 1086571940 | 4300 | 4295 | 4300 | 4295 | 101 |
| 305 | 20240821 | 142000 | 1086138140 | 4300 | 4300 | 4300 | 4300 | 0 |
| 306 | 20240821 | 141900 | 1086138140 | 4300 | 4300 | 4305 | 4300 | 847 |
| 307 | 20240821 | 141800 | 1082492630 | 4305 | 4300 | 4305 | 4300 | 1817 |
| 308 | 20240821 | 141700 | 1074676165 | 4300 | 4300 | 4305 | 4290 | 408 |
| 309 | 20240821 | 141600 | 1072921200 | 4295 | 4305 | 4305 | 4295 | 214 |
| 310 | 20240821 | 141500 | 1072000980 | 4305 | 4290 | 4305 | 4290 | 879 |
| 311 | 20240821 | 141400 | 1068217095 | 4300 | 4290 | 4300 | 4290 | 3629 |
| 312 | 20240821 | 141300 | 1052621885 | 4290 | 4270 | 4295 | 4270 | 8377 |
| 313 | 20240821 | 141200 | 1016700435 | 4270 | 4270 | 4270 | 4270 | 0 |
| 314 | 20240821 | 141100 | 1016700435 | 4270 | 4270 | 4270 | 4265 | 247 |
| 315 | 20240821 | 141000 | 1015645750 | 4270 | 4265 | 4270 | 4265 | 214 |
| 316 | 20240821 | 140900 | 1014732000 | 4260 | 4270 | 4270 | 4260 | 2 |
| 317 | 20240821 | 140800 | 1014723470 | 4260 | 4270 | 4270 | 4260 | 267 |
| 318 | 20240821 | 140700 | 1013585810 | 4270 | 4270 | 4270 | 4270 | 59 |
| 319 | 20240821 | 140600 | 1013333880 | 4265 | 4260 | 4270 | 4260 | 5168 |
| 320 | 20240821 | 140500 | 991291255 | 4250 | 4250 | 4250 | 4250 | 257 |
| 321 | 20240821 | 140400 | 990199005 | 4250 | 4260 | 4260 | 4250 | 3 |
| 322 | 20240821 | 140300 | 990186245 | 4250 | 4255 | 4255 | 4250 | 84 |
| 323 | 20240821 | 140200 | 989829035 | 4260 | 4260 | 4260 | 4260 | 1 |
| 324 | 20240821 | 140100 | 989824775 | 4245 | 4240 | 4245 | 4240 | 72 |
| 325 | 20240821 | 140000 | 989519265 | 4240 | 4240 | 4260 | 4240 | 668 |
| 326 | 20240821 | 135900 | 986684715 | 4240 | 4245 | 4245 | 4240 | 1380 |
| 327 | 20240821 | 135800 | 980828865 | 4245 | 4255 | 4260 | 4245 | 2208 |
| 328 | 20240821 | 135700 | 971442705 | 4260 | 4265 | 4265 | 4260 | 73 |
| 329 | 20240821 | 135600 | 971131695 | 4260 | 4260 | 4265 | 4260 | 341 |
| 330 | 20240821 | 135500 | 969678785 | 4265 | 4275 | 4275 | 4260 | 281 |
| 331 | 20240821 | 135400 | 968478980 | 4280 | 4285 | 4285 | 4280 | 332 |
| 332 | 20240821 | 135300 | 967056465 | 4270 | 4280 | 4280 | 4270 | 1383 |
| 333 | 20240821 | 135200 | 961138370 | 4280 | 4280 | 4280 | 4270 | 1513 |
| 334 | 20240821 | 135100 | 954662930 | 4280 | 4275 | 4280 | 4260 | 5195 |
| 335 | 20240821 | 135000 | 932428875 | 4280 | 4275 | 4280 | 4275 | 411 |
| 336 | 20240821 | 134900 | 930671845 | 4280 | 4275 | 4280 | 4275 | 28 |
| 337 | 20240821 | 134800 | 930552010 | 4250 | 4270 | 4280 | 4250 | 682 |
| 338 | 20240821 | 134700 | 927642965 | 4270 | 4290 | 4295 | 4270 | 1026 |
| 339 | 20240821 | 134600 | 923237480 | 4285 | 4265 | 4285 | 4265 | 890 |
| 340 | 20240821 | 134500 | 919428190 | 4245 | 4280 | 4280 | 4245 | 713 |
| 341 | 20240821 | 134400 | 916400525 | 4280 | 4245 | 4280 | 4245 | 865 |
| 342 | 20240821 | 134300 | 912715925 | 4245 | 4260 | 4260 | 4245 | 1429 |
| 343 | 20240821 | 134200 | 906638460 | 4255 | 4280 | 4280 | 4255 | 827 |
| 344 | 20240821 | 134100 | 903112960 | 4280 | 4280 | 4280 | 4265 | 843 |
| 345 | 20240821 | 134000 | 899508570 | 4280 | 4280 | 4285 | 4270 | 1468 |
| 346 | 20240821 | 133900 | 893229065 | 4280 | 4280 | 4315 | 4280 | 5547 |
| 347 | 20240821 | 133800 | 869389235 | 4280 | 4290 | 4320 | 4275 | 8581 |
| 348 | 20240821 | 133700 | 832541265 | 4300 | 4280 | 4315 | 4280 | 4601 |
| 349 | 20240821 | 133600 | 812781615 | 4275 | 4370 | 4370 | 4265 | 20644 |
| 350 | 20240821 | 133500 | 722926655 | 4370 | 4300 | 4370 | 4285 | 40577 |
| 351 | 20240821 | 133400 | 546466150 | 4300 | 4195 | 4300 | 4195 | 16294 |
| 352 | 20240821 | 133300 | 476867200 | 4230 | 4190 | 4230 | 4190 | 14728 |
| 353 | 20240821 | 133200 | 414948165 | 4190 | 4160 | 4190 | 4160 | 4566 |
| 354 | 20240821 | 133100 | 395838195 | 4160 | 4160 | 4160 | 4160 | 0 |
| 355 | 20240821 | 133000 | 395838195 | 4160 | 4165 | 4165 | 4160 | 510 |
| 356 | 20240821 | 132900 | 393714095 | 4165 | 4165 | 4165 | 4165 | 0 |
| 357 | 20240821 | 132800 | 393714095 | 4165 | 4165 | 4165 | 4165 | 0 |
| 358 | 20240821 | 132700 | 393714095 | 4165 | 4175 | 4175 | 4165 | 224 |
| 359 | 20240821 | 132600 | 392781085 | 4170 | 4170 | 4170 | 4170 | 16 |
| 360 | 20240821 | 132500 | 392714365 | 4175 | 4175 | 4175 | 4175 | 3 |
| 361 | 20240821 | 132400 | 392701840 | 4175 | 4175 | 4175 | 4175 | 600 |
| 362 | 20240821 | 132300 | 390196840 | 4170 | 4170 | 4170 | 4170 | 231 |
| 363 | 20240821 | 132200 | 389233570 | 4170 | 4170 | 4170 | 4170 | 1 |
| 364 | 20240821 | 132100 | 389229400 | 4170 | 4170 | 4170 | 4170 | 0 |
| 365 | 20240821 | 132000 | 389229400 | 4170 | 4170 | 4170 | 4170 | 0 |
| 366 | 20240821 | 131900 | 389229400 | 4170 | 4170 | 4170 | 4170 | 0 |
| 367 | 20240821 | 131800 | 389229400 | 4170 | 4170 | 4170 | 4170 | 0 |
| 368 | 20240821 | 131700 | 389229400 | 4170 | 4170 | 4170 | 4170 | 0 |
| 369 | 20240821 | 131600 | 389229400 | 4170 | 4170 | 4170 | 4170 | 0 |
| 370 | 20240821 | 131500 | 389229400 | 4170 | 4165 | 4170 | 4165 | 192 |
| 371 | 20240821 | 131400 | 388429660 | 4160 | 4160 | 4160 | 4160 | 0 |
| 372 | 20240821 | 131300 | 388429660 | 4160 | 4160 | 4160 | 4160 | 0 |
| 373 | 20240821 | 131200 | 388429660 | 4160 | 4160 | 4160 | 4160 | 4 |
| 374 | 20240821 | 131100 | 388413020 | 4155 | 4155 | 4155 | 4155 | 20 |
| 375 | 20240821 | 131000 | 388329920 | 4160 | 4160 | 4160 | 4160 | 0 |
| 376 | 20240821 | 130900 | 388329920 | 4160 | 4160 | 4160 | 4160 | 153 |
| 377 | 20240821 | 130800 | 387693440 | 4155 | 4155 | 4155 | 4155 | 24 |
| 378 | 20240821 | 130700 | 387593720 | 4150 | 4150 | 4150 | 4150 | 0 |
| 379 | 20240821 | 130600 | 387593720 | 4150 | 4150 | 4150 | 4150 | 100 |
| 380 | 20240821 | 130500 | 387178720 | 4150 | 4160 | 4160 | 4150 | 100 |
| 381 | 20240821 | 130400 | 386763595 | 4165 | 4170 | 4170 | 4165 | 5001 |
| 382 | 20240821 | 130300 | 365909430 | 4165 | 4165 | 4165 | 4165 | 97 |
| 383 | 20240821 | 130200 | 365505425 | 4165 | 4165 | 4165 | 4165 | 1 |
| 384 | 20240821 | 130100 | 365501260 | 4170 | 4150 | 4170 | 4150 | 3233 |
| 385 | 20240821 | 130000 | 352030765 | 4145 | 4145 | 4145 | 4145 | 16 |
| 386 | 20240821 | 125900 | 351964445 | 4150 | 4150 | 4150 | 4150 | 0 |
| 387 | 20240821 | 125800 | 351964445 | 4150 | 4150 | 4150 | 4150 | 1 |
| 388 | 20240821 | 125700 | 351960295 | 4150 | 4150 | 4150 | 4150 | 269 |
| 389 | 20240821 | 125600 | 350843945 | 4150 | 4150 | 4150 | 4150 | 0 |
| 390 | 20240821 | 125500 | 350843945 | 4150 | 4150 | 4150 | 4150 | 0 |
| 391 | 20240821 | 125400 | 350843945 | 4150 | 4150 | 4150 | 4150 | 3 |
| 392 | 20240821 | 125300 | 350831495 | 4150 | 4150 | 4150 | 4150 | 0 |
| 393 | 20240821 | 125200 | 350831495 | 4150 | 4150 | 4150 | 4150 | 15 |
| 394 | 20240821 | 125100 | 350769245 | 4150 | 4150 | 4150 | 4150 | 0 |
| 395 | 20240821 | 125000 | 350769245 | 4150 | 4150 | 4150 | 4150 | 0 |
| 396 | 20240821 | 124900 | 350769245 | 4150 | 4150 | 4150 | 4150 | 0 |
| 397 | 20240821 | 124800 | 350769245 | 4150 | 4150 | 4150 | 4150 | 0 |
| 398 | 20240821 | 124700 | 350769245 | 4150 | 4150 | 4150 | 4150 | 0 |
| 399 | 20240821 | 124600 | 350769245 | 4150 | 4150 | 4150 | 4150 | 0 |
| 400 | 20240821 | 124500 | 350769245 | 4150 | 4150 | 4150 | 4150 | 0 |
| 401 | 20240821 | 124400 | 350769245 | 4150 | 4150 | 4150 | 4150 | 0 |
| 402 | 20240821 | 124300 | 350769245 | 4150 | 4150 | 4150 | 4150 | 1 |
| 403 | 20240821 | 124200 | 350765095 | 4150 | 4150 | 4150 | 4150 | 1 |
| 404 | 20240821 | 124100 | 350760945 | 4160 | 4160 | 4160 | 4160 | 0 |
| 405 | 20240821 | 124000 | 350760945 | 4160 | 4160 | 4160 | 4160 | 0 |
| 406 | 20240821 | 123900 | 350760945 | 4160 | 4160 | 4160 | 4160 | 0 |
| 407 | 20240821 | 123800 | 350760945 | 4160 | 4160 | 4160 | 4160 | 0 |
| 408 | 20240821 | 123700 | 350760945 | 4160 | 4160 | 4160 | 4160 | 0 |
| 409 | 20240821 | 123600 | 350760945 | 4160 | 4160 | 4160 | 4160 | 0 |
| 410 | 20240821 | 123500 | 350760945 | 4160 | 4160 | 4160 | 4160 | 0 |
| 411 | 20240821 | 123400 | 350760945 | 4160 | 4150 | 4160 | 4150 | 1196 |
| 412 | 20240821 | 123300 | 345790310 | 4150 | 4150 | 4150 | 4150 | 27 |
| 413 | 20240821 | 123200 | 345678260 | 4145 | 4145 | 4145 | 4145 | 0 |
| 414 | 20240821 | 123100 | 345678260 | 4145 | 4145 | 4145 | 4145 | 115 |
| 415 | 20240821 | 123000 | 345201585 | 4150 | 4150 | 4150 | 4150 | 0 |
| 416 | 20240821 | 122900 | 345201585 | 4150 | 4150 | 4150 | 4150 | 125 |
| 417 | 20240821 | 122800 | 344682835 | 4145 | 4145 | 4145 | 4145 | 419 |
| 418 | 20240821 | 122700 | 342946080 | 4145 | 4145 | 4145 | 4145 | 0 |
| 419 | 20240821 | 122600 | 342946080 | 4145 | 4145 | 4145 | 4145 | 57 |
| 420 | 20240821 | 122500 | 342709815 | 4145 | 4145 | 4145 | 4145 | 0 |
| 421 | 20240821 | 122400 | 342709815 | 4145 | 4145 | 4145 | 4145 | 0 |
| 422 | 20240821 | 122300 | 342709815 | 4145 | 4145 | 4145 | 4145 | 20 |
| 423 | 20240821 | 122200 | 342626915 | 4140 | 4140 | 4140 | 4140 | 50 |
| 424 | 20240821 | 122100 | 342419915 | 4135 | 4135 | 4135 | 4135 | 0 |
| 425 | 20240821 | 122000 | 342419915 | 4135 | 4135 | 4135 | 4135 | 0 |
| 426 | 20240821 | 121900 | 342419915 | 4135 | 4135 | 4135 | 4135 | 0 |
| 427 | 20240821 | 121800 | 342419915 | 4135 | 4135 | 4135 | 4135 | 0 |
| 428 | 20240821 | 121700 | 342419915 | 4135 | 4135 | 4135 | 4135 | 0 |
| 429 | 20240821 | 121600 | 342419915 | 4135 | 4135 | 4135 | 4135 | 0 |
| 430 | 20240821 | 121500 | 342419915 | 4135 | 4140 | 4140 | 4135 | 5 |
| 431 | 20240821 | 121400 | 342399235 | 4130 | 4130 | 4130 | 4130 | 0 |
| 432 | 20240821 | 121300 | 342399235 | 4130 | 4130 | 4130 | 4130 | 0 |
| 433 | 20240821 | 121200 | 342399235 | 4130 | 4145 | 4145 | 4130 | 3457 |
| 434 | 20240821 | 121100 | 328120055 | 4145 | 4145 | 4145 | 4145 | 0 |
| 435 | 20240821 | 121000 | 328120055 | 4145 | 4145 | 4145 | 4145 | 0 |
| 436 | 20240821 | 120900 | 328120055 | 4145 | 4145 | 4145 | 4145 | 4 |
| 437 | 20240821 | 120800 | 328103475 | 4140 | 4140 | 4140 | 4140 | 65 |
| 438 | 20240821 | 120700 | 327834375 | 4140 | 4140 | 4140 | 4140 | 0 |
| 439 | 20240821 | 120600 | 327834375 | 4140 | 4140 | 4140 | 4140 | 0 |
| 440 | 20240821 | 120500 | 327834375 | 4140 | 4140 | 4140 | 4140 | 0 |
| 441 | 20240821 | 120400 | 327834375 | 4140 | 4140 | 4140 | 4140 | 100 |
| 442 | 20240821 | 120300 | 327420375 | 4140 | 4140 | 4140 | 4140 | 1 |
| 443 | 20240821 | 120200 | 327416235 | 4140 | 4140 | 4140 | 4140 | 15 |
| 444 | 20240821 | 120100 | 327354135 | 4135 | 4135 | 4135 | 4135 | 0 |
| 445 | 20240821 | 120000 | 327354135 | 4135 | 4135 | 4135 | 4135 | 0 |
| 446 | 20240821 | 115900 | 327354135 | 4135 | 4135 | 4135 | 4135 | 0 |
| 447 | 20240821 | 115800 | 327354135 | 4135 | 4135 | 4135 | 4135 | 200 |
| 448 | 20240821 | 115700 | 326527135 | 4135 | 4135 | 4135 | 4135 | 0 |
| 449 | 20240821 | 115600 | 326527135 | 4135 | 4135 | 4135 | 4135 | 0 |
| 450 | 20240821 | 115500 | 326527135 | 4135 | 4135 | 4135 | 4135 | 100 |
| 451 | 20240821 | 115400 | 326113635 | 4145 | 4135 | 4145 | 4135 | 3 |
| 452 | 20240821 | 115300 | 326101215 | 4135 | 4140 | 4140 | 4135 | 1188 |
| 453 | 20240821 | 115200 | 321187235 | 4145 | 4145 | 4145 | 4145 | 0 |
| 454 | 20240821 | 115100 | 321187235 | 4145 | 4145 | 4145 | 4145 | 20 |
| 455 | 20240821 | 115000 | 321104335 | 4145 | 4145 | 4145 | 4145 | 0 |
| 456 | 20240821 | 114900 | 321104335 | 4145 | 4145 | 4145 | 4145 | 0 |
| 457 | 20240821 | 114800 | 321104335 | 4145 | 4145 | 4145 | 4145 | 0 |
| 458 | 20240821 | 114700 | 321104335 | 4145 | 4145 | 4145 | 4145 | 0 |
| 459 | 20240821 | 114600 | 321104335 | 4145 | 4145 | 4145 | 4145 | 20 |
| 460 | 20240821 | 114500 | 321021435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 461 | 20240821 | 114400 | 321021435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 462 | 20240821 | 114300 | 321021435 | 4140 | 4140 | 4140 | 4140 | 14 |
| 463 | 20240821 | 114200 | 320963475 | 4145 | 4145 | 4145 | 4145 | 0 |
| 464 | 20240821 | 114100 | 320963475 | 4145 | 4145 | 4145 | 4145 | 0 |
| 465 | 20240821 | 114000 | 320963475 | 4145 | 4145 | 4145 | 4145 | 0 |
| 466 | 20240821 | 113900 | 320963475 | 4145 | 4145 | 4145 | 4145 | 11 |
| 467 | 20240821 | 113800 | 320917880 | 4145 | 4145 | 4145 | 4145 | 0 |
| 468 | 20240821 | 113700 | 320917880 | 4145 | 4145 | 4145 | 4145 | 0 |
| 469 | 20240821 | 113600 | 320917880 | 4145 | 4145 | 4145 | 4145 | 0 |
| 470 | 20240821 | 113500 | 320917880 | 4145 | 4150 | 4150 | 4145 | 1857 |
| 471 | 20240821 | 113400 | 313211360 | 4155 | 4155 | 4155 | 4155 | 6 |
| 472 | 20240821 | 113300 | 313186430 | 4155 | 4155 | 4155 | 4155 | 51 |
| 473 | 20240821 | 113200 | 312974525 | 4155 | 4155 | 4155 | 4155 | 1 |
| 474 | 20240821 | 113100 | 312970370 | 4155 | 4155 | 4155 | 4155 | 16 |
| 475 | 20240821 | 113000 | 312903890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 476 | 20240821 | 112900 | 312903890 | 4150 | 4150 | 4150 | 4150 | 1000 |
| 477 | 20240821 | 112800 | 308753890 | 4155 | 4155 | 4155 | 4155 | 1 |
| 478 | 20240821 | 112700 | 308749735 | 4150 | 4150 | 4150 | 4150 | 0 |
| 479 | 20240821 | 112600 | 308749735 | 4150 | 4150 | 4150 | 4150 | 0 |
| 480 | 20240821 | 112500 | 308749735 | 4150 | 4150 | 4150 | 4150 | 79 |
| 481 | 20240821 | 112400 | 308421885 | 4150 | 4150 | 4150 | 4150 | 247 |
| 482 | 20240821 | 112300 | 307396835 | 4140 | 4140 | 4140 | 4140 | 1 |
| 483 | 20240821 | 112200 | 307392695 | 4135 | 4135 | 4135 | 4135 | 0 |
| 484 | 20240821 | 112100 | 307392695 | 4135 | 4135 | 4135 | 4135 | 1100 |
| 485 | 20240821 | 112000 | 302844195 | 4140 | 4140 | 4140 | 4140 | 0 |
| 486 | 20240821 | 111900 | 302844195 | 4140 | 4145 | 4145 | 4140 | 1000 |
| 487 | 20240821 | 111800 | 298703775 | 4150 | 4150 | 4150 | 4150 | 6 |
| 488 | 20240821 | 111700 | 298678875 | 4150 | 4150 | 4150 | 4150 | 0 |
| 489 | 20240821 | 111600 | 298678875 | 4150 | 4150 | 4150 | 4150 | 201 |
| 490 | 20240821 | 111500 | 297844725 | 4150 | 4150 | 4150 | 4150 | 0 |
| 491 | 20240821 | 111400 | 297844725 | 4150 | 4150 | 4150 | 4150 | 0 |
| 492 | 20240821 | 111300 | 297844725 | 4150 | 4150 | 4150 | 4150 | 0 |
| 493 | 20240821 | 111200 | 297844725 | 4150 | 4150 | 4150 | 4150 | 0 |
| 494 | 20240821 | 111100 | 297844725 | 4150 | 4150 | 4150 | 4150 | 986 |
| 495 | 20240821 | 111000 | 293752825 | 4150 | 4150 | 4150 | 4150 | 84 |
| 496 | 20240821 | 110900 | 293404225 | 4150 | 4140 | 4150 | 4140 | 34 |
| 497 | 20240821 | 110800 | 293263305 | 4145 | 4145 | 4145 | 4145 | 26 |
| 498 | 20240821 | 110700 | 293155535 | 4145 | 4145 | 4145 | 4145 | 100 |
| 499 | 20240821 | 110600 | 292741035 | 4140 | 4140 | 4140 | 4140 | 0 |
| 500 | 20240821 | 110500 | 292741035 | 4140 | 4140 | 4140 | 4140 | 0 |
| 501 | 20240821 | 110400 | 292741035 | 4140 | 4140 | 4140 | 4140 | 2 |
| 502 | 20240821 | 110300 | 292732755 | 4145 | 4145 | 4145 | 4145 | 0 |
| 503 | 20240821 | 110200 | 292732755 | 4145 | 4145 | 4145 | 4145 | 0 |
| 504 | 20240821 | 110100 | 292732755 | 4145 | 4145 | 4145 | 4145 | 126 |
| 505 | 20240821 | 110000 | 292210485 | 4140 | 4140 | 4140 | 4140 | 0 |
| 506 | 20240821 | 105900 | 292210485 | 4140 | 4140 | 4140 | 4140 | 0 |
| 507 | 20240821 | 105800 | 292210485 | 4140 | 4140 | 4140 | 4140 | 0 |
| 508 | 20240821 | 105700 | 292210485 | 4140 | 4140 | 4140 | 4140 | 30 |
| 509 | 20240821 | 105600 | 292086285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 510 | 20240821 | 105500 | 292086285 | 4140 | 4140 | 4140 | 4140 | 16 |
| 511 | 20240821 | 105400 | 292020045 | 4150 | 4150 | 4150 | 4150 | 0 |
| 512 | 20240821 | 105300 | 292020045 | 4150 | 4150 | 4150 | 4150 | 0 |
| 513 | 20240821 | 105200 | 292020045 | 4150 | 4150 | 4150 | 4150 | 1 |
| 514 | 20240821 | 105100 | 292015895 | 4140 | 4140 | 4140 | 4140 | 25 |
| 515 | 20240821 | 105000 | 291912395 | 4140 | 4140 | 4140 | 4140 | 0 |
| 516 | 20240821 | 104900 | 291912395 | 4140 | 4145 | 4145 | 4140 | 1096 |
| 517 | 20240821 | 104800 | 287374135 | 4150 | 4150 | 4150 | 4150 | 143 |
| 518 | 20240821 | 104700 | 286780685 | 4150 | 4150 | 4150 | 4150 | 0 |
| 519 | 20240821 | 104600 | 286780685 | 4150 | 4150 | 4150 | 4150 | 110 |
| 520 | 20240821 | 104500 | 286324185 | 4150 | 4150 | 4150 | 4150 | 200 |
| 521 | 20240821 | 104400 | 285494185 | 4150 | 4155 | 4155 | 4150 | 17 |
| 522 | 20240821 | 104300 | 285423605 | 4155 | 4155 | 4155 | 4155 | 1 |
| 523 | 20240821 | 104200 | 285419450 | 4150 | 4150 | 4150 | 4150 | 0 |
| 524 | 20240821 | 104100 | 285419450 | 4150 | 4150 | 4150 | 4150 | 20 |
| 525 | 20240821 | 104000 | 285336450 | 4150 | 4150 | 4150 | 4150 | 0 |
| 526 | 20240821 | 103900 | 285336450 | 4150 | 4150 | 4150 | 4150 | 0 |
| 527 | 20240821 | 103800 | 285336450 | 4150 | 4155 | 4155 | 4150 | 306 |
| 528 | 20240821 | 103700 | 284066520 | 4155 | 4155 | 4155 | 4155 | 30 |
| 529 | 20240821 | 103600 | 283941870 | 4155 | 4160 | 4160 | 4155 | 290 |
| 530 | 20240821 | 103500 | 282736720 | 4160 | 4160 | 4160 | 4160 | 73 |
| 531 | 20240821 | 103400 | 282433040 | 4160 | 4160 | 4160 | 4160 | 6 |
| 532 | 20240821 | 103300 | 282408080 | 4155 | 4155 | 4155 | 4155 | 333 |
| 533 | 20240821 | 103200 | 281024465 | 4160 | 4160 | 4160 | 4160 | 80 |
| 534 | 20240821 | 103100 | 280691665 | 4160 | 4160 | 4160 | 4160 | 85 |
| 535 | 20240821 | 103000 | 280338065 | 4160 | 4160 | 4160 | 4160 | 0 |
| 536 | 20240821 | 102900 | 280338065 | 4160 | 4160 | 4160 | 4160 | 32 |
| 537 | 20240821 | 102800 | 280204945 | 4155 | 4155 | 4155 | 4155 | 19 |
| 538 | 20240821 | 102700 | 280126000 | 4155 | 4155 | 4155 | 4155 | 353 |
| 539 | 20240821 | 102600 | 278659285 | 4150 | 4150 | 4150 | 4150 | 20 |
| 540 | 20240821 | 102500 | 278576285 | 4150 | 4150 | 4150 | 4150 | 40 |
| 541 | 20240821 | 102400 | 278410285 | 4150 | 4150 | 4150 | 4150 | 0 |
| 542 | 20240821 | 102300 | 278410285 | 4150 | 4150 | 4150 | 4150 | 50 |
| 543 | 20240821 | 102200 | 278202785 | 4150 | 4150 | 4150 | 4150 | 50 |
| 544 | 20240821 | 102100 | 277995285 | 4150 | 4150 | 4150 | 4150 | 68 |
| 545 | 20240821 | 102000 | 277713085 | 4150 | 4150 | 4150 | 4150 | 110 |
| 546 | 20240821 | 101900 | 277256585 | 4150 | 4150 | 4150 | 4150 | 1 |
| 547 | 20240821 | 101800 | 277252435 | 4145 | 4145 | 4145 | 4145 | 130 |
| 548 | 20240821 | 101700 | 276713585 | 4145 | 4140 | 4145 | 4140 | 202 |
| 549 | 20240821 | 101600 | 275876545 | 4140 | 4140 | 4140 | 4140 | 559 |
| 550 | 20240821 | 101500 | 273562285 | 4140 | 4140 | 4140 | 4140 | 50 |
| 551 | 20240821 | 101400 | 273355285 | 4140 | 4140 | 4140 | 4140 | 100 |
| 552 | 20240821 | 101300 | 272941285 | 4145 | 4145 | 4145 | 4145 | 8 |
| 553 | 20240821 | 101200 | 272908125 | 4145 | 4145 | 4145 | 4145 | 421 |
| 554 | 20240821 | 101100 | 271163080 | 4150 | 4150 | 4150 | 4150 | 0 |
| 555 | 20240821 | 101000 | 271163080 | 4150 | 4150 | 4150 | 4150 | 0 |
| 556 | 20240821 | 100900 | 271163080 | 4150 | 4150 | 4150 | 4150 | 329 |
| 557 | 20240821 | 100800 | 269797730 | 4155 | 4155 | 4155 | 4155 | 20 |
| 558 | 20240821 | 100700 | 269714630 | 4155 | 4160 | 4160 | 4155 | 48 |
| 559 | 20240821 | 100600 | 269515165 | 4160 | 4160 | 4160 | 4160 | 0 |
| 560 | 20240821 | 100500 | 269515165 | 4160 | 4155 | 4160 | 4155 | 36 |
| 561 | 20240821 | 100400 | 269365570 | 4150 | 4150 | 4150 | 4150 | 17 |
| 562 | 20240821 | 100300 | 269295020 | 4150 | 4150 | 4150 | 4150 | 67 |
| 563 | 20240821 | 100200 | 269016970 | 4160 | 4160 | 4160 | 4160 | 0 |
| 564 | 20240821 | 100100 | 269016970 | 4160 | 4155 | 4160 | 4155 | 3 |
| 565 | 20240821 | 100000 | 269004500 | 4150 | 4160 | 4160 | 4150 | 2422 |
| 566 | 20240821 | 095900 | 258952135 | 4165 | 4165 | 4165 | 4165 | 66 |
| 567 | 20240821 | 095800 | 258677245 | 4165 | 4165 | 4165 | 4165 | 21 |
| 568 | 20240821 | 095700 | 258589780 | 4170 | 4165 | 4170 | 4155 | 304 |
| 569 | 20240821 | 095600 | 257324465 | 4170 | 4170 | 4170 | 4170 | 4 |
| 570 | 20240821 | 095500 | 257307785 | 4165 | 4165 | 4165 | 4165 | 0 |
| 571 | 20240821 | 095400 | 257307785 | 4165 | 4155 | 4165 | 4155 | 211 |
| 572 | 20240821 | 095300 | 256429930 | 4160 | 4160 | 4160 | 4160 | 0 |
| 573 | 20240821 | 095200 | 256429930 | 4160 | 4160 | 4160 | 4160 | 0 |
| 574 | 20240821 | 095100 | 256429930 | 4160 | 4160 | 4160 | 4160 | 7 |
| 575 | 20240821 | 095000 | 256400810 | 4160 | 4165 | 4165 | 4160 | 413 |
| 576 | 20240821 | 094900 | 254680940 | 4170 | 4170 | 4170 | 4170 | 0 |
| 577 | 20240821 | 094800 | 254680940 | 4170 | 4170 | 4170 | 4170 | 7 |
| 578 | 20240821 | 094700 | 254651750 | 4150 | 4165 | 4165 | 4150 | 532 |
| 579 | 20240821 | 094600 | 252437995 | 4165 | 4160 | 4165 | 4150 | 1204 |
| 580 | 20240821 | 094500 | 247433260 | 4165 | 4165 | 4165 | 4165 | 0 |
| 581 | 20240821 | 094400 | 247433260 | 4165 | 4155 | 4165 | 4155 | 517 |
| 582 | 20240821 | 094300 | 245285115 | 4150 | 4150 | 4150 | 4150 | 0 |
| 583 | 20240821 | 094200 | 245285115 | 4150 | 4150 | 4150 | 4150 | 0 |
| 584 | 20240821 | 094100 | 245285115 | 4150 | 4150 | 4150 | 4150 | 0 |
| 585 | 20240821 | 094000 | 245285115 | 4150 | 4165 | 4165 | 4150 | 1200 |
| 586 | 20240821 | 093900 | 240300195 | 4165 | 4165 | 4165 | 4165 | 128 |
| 587 | 20240821 | 093800 | 239767075 | 4165 | 4170 | 4170 | 4165 | 1132 |
| 588 | 20240821 | 093700 | 235046765 | 4170 | 4180 | 4180 | 4170 | 1510 |
| 589 | 20240821 | 093600 | 228738430 | 4180 | 4190 | 4190 | 4180 | 756 |
| 590 | 20240821 | 093500 | 225576650 | 4190 | 4190 | 4190 | 4190 | 443 |
| 591 | 20240821 | 093400 | 223720480 | 4195 | 4195 | 4195 | 4195 | 4 |
| 592 | 20240821 | 093300 | 223703700 | 4195 | 4195 | 4200 | 4195 | 755 |
| 593 | 20240821 | 093200 | 220536225 | 4195 | 4195 | 4195 | 4190 | 218 |
| 594 | 20240821 | 093100 | 219622715 | 4195 | 4195 | 4195 | 4195 | 31 |
| 595 | 20240821 | 093000 | 219492670 | 4200 | 4205 | 4205 | 4200 | 396 |
| 596 | 20240821 | 092900 | 217827705 | 4205 | 4205 | 4210 | 4205 | 1398 |
| 597 | 20240821 | 092800 | 211944165 | 4205 | 4210 | 4210 | 4205 | 420 |
| 598 | 20240821 | 092700 | 210177065 | 4210 | 4190 | 4210 | 4190 | 201 |
| 599 | 20240821 | 092600 | 209334855 | 4190 | 4210 | 4210 | 4190 | 744 |
| 600 | 20240821 | 092500 | 206208555 | 4200 | 4205 | 4210 | 4200 | 1633 |
| 601 | 20240821 | 092400 | 199339990 | 4205 | 4220 | 4220 | 4205 | 531 |
| 602 | 20240821 | 092300 | 197100885 | 4220 | 4185 | 4220 | 4185 | 2794 |
| 603 | 20240821 | 092200 | 185326630 | 4205 | 4195 | 4215 | 4195 | 4629 |
| 604 | 20240821 | 092100 | 165857695 | 4195 | 4165 | 4195 | 4165 | 9112 |
| 605 | 20240821 | 092000 | 127763205 | 4165 | 4165 | 4165 | 4165 | 0 |
| 606 | 20240821 | 091900 | 127763205 | 4165 | 4165 | 4165 | 4165 | 0 |
| 607 | 20240821 | 091800 | 127763205 | 4165 | 4165 | 4165 | 4165 | 10 |
| 608 | 20240821 | 091700 | 127721555 | 4165 | 4165 | 4165 | 4165 | 11 |
| 609 | 20240821 | 091600 | 127675740 | 4165 | 4165 | 4170 | 4165 | 260 |
| 610 | 20240821 | 091500 | 126592650 | 4170 | 4170 | 4170 | 4170 | 50 |
| 611 | 20240821 | 091400 | 126384150 | 4170 | 4175 | 4175 | 4170 | 1225 |
| 612 | 20240821 | 091300 | 121271785 | 4180 | 4170 | 4180 | 4170 | 413 |
| 613 | 20240821 | 091200 | 119545595 | 4165 | 4160 | 4180 | 4160 | 1021 |
| 614 | 20240821 | 091100 | 115298165 | 4180 | 4185 | 4185 | 4150 | 238 |
| 615 | 20240821 | 091000 | 114304480 | 4185 | 4150 | 4190 | 4150 | 12699 |
| 616 | 20240821 | 090900 | 61330275 | 4150 | 4125 | 4160 | 4125 | 5669 |
| 617 | 20240821 | 090800 | 37838710 | 4125 | 4120 | 4125 | 4120 | 1028 |
| 618 | 20240821 | 090700 | 33603340 | 4140 | 4125 | 4140 | 4125 | 4931 |
| 619 | 20240821 | 090600 | 13254070 | 4125 | 4105 | 4125 | 4105 | 14 |
| 620 | 20240821 | 090500 | 13196400 | 4105 | 4105 | 4125 | 4105 | 702 |
| 621 | 20240821 | 090400 | 10314165 | 4105 | 4110 | 4110 | 4105 | 1000 |
| 622 | 20240821 | 090300 | 6208505 | 4105 | 4105 | 4105 | 4100 | 201 |
| 623 | 20240821 | 090200 | 5384360 | 4130 | 4130 | 4130 | 4130 | 0 |
| 624 | 20240821 | 090100 | 5384360 | 4130 | 4130 | 4130 | 4125 | 7 |
| 625 | 20240821 | 090000 | 5355475 | 4125 | 4105 | 4125 | 4100 | 1305 |