30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 190100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 7747 |
| 3 | 20240821 | 190000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20240821 | 185900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20240821 | 185800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20240821 | 185700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20240821 | 185600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20240821 | 185500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20240821 | 185400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20240821 | 185300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20240821 | 185200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20240821 | 185100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20240821 | 185000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20240821 | 184900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20240821 | 184800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20240821 | 184700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20240821 | 184600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20240821 | 184500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20240821 | 184400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20240821 | 184300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20240821 | 184200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20240821 | 184100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20240821 | 184000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20240821 | 183900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20240821 | 183800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20240821 | 183700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20240821 | 183600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20240821 | 183500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20240821 | 183400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20240821 | 183300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20240821 | 183200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20240821 | 183100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 7747 |
| 33 | 20240821 | 183000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20240821 | 182900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20240821 | 182800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20240821 | 182700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20240821 | 182600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20240821 | 182500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20240821 | 182400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20240821 | 182300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20240821 | 182200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20240821 | 182100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20240821 | 182000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20240821 | 181900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20240821 | 181800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20240821 | 181700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20240821 | 181600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20240821 | 181500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20240821 | 181400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20240821 | 181300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20240821 | 181200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20240821 | 181100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20240821 | 181000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20240821 | 180900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20240821 | 180800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20240821 | 180700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20240821 | 180600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20240821 | 180500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20240821 | 180400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20240821 | 180300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20240821 | 180200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20240821 | 180100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 7747 |
| 63 | 20240821 | 180000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20240821 | 175900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20240821 | 175800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20240821 | 175700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20240821 | 175600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20240821 | 175500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20240821 | 175400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20240821 | 175300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20240821 | 175200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20240821 | 175100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20240821 | 175000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20240821 | 174900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20240821 | 174800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20240821 | 174700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20240821 | 174600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20240821 | 174500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20240821 | 174400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20240821 | 174300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20240821 | 174200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20240821 | 174100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20240821 | 174000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20240821 | 173900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20240821 | 173800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20240821 | 173700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20240821 | 173600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20240821 | 173500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20240821 | 173400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20240821 | 173300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20240821 | 173200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20240821 | 173100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 7747 |
| 93 | 20240821 | 173000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20240821 | 172900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20240821 | 172800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20240821 | 172700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20240821 | 172600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20240821 | 172500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20240821 | 172400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20240821 | 172300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20240821 | 172200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20240821 | 172100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20240821 | 172000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20240821 | 171900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20240821 | 171800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20240821 | 171700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20240821 | 171600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20240821 | 171500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20240821 | 171400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20240821 | 171300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20240821 | 171200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20240821 | 171100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20240821 | 171000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20240821 | 170900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20240821 | 170800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20240821 | 170700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20240821 | 170600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20240821 | 170500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20240821 | 170400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20240821 | 170300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20240821 | 170200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20240821 | 170100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 7747 |
| 123 | 20240821 | 170000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20240821 | 165900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20240821 | 165800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20240821 | 165700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20240821 | 165600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20240821 | 165500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20240821 | 165400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20240821 | 165300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20240821 | 165200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20240821 | 165100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20240821 | 165000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20240821 | 164900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20240821 | 164800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20240821 | 164700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20240821 | 164600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20240821 | 164500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20240821 | 164400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20240821 | 164300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20240821 | 164200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20240821 | 164100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20240821 | 164000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20240821 | 163900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20240821 | 163800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20240821 | 163700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20240821 | 163600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20240821 | 163500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20240821 | 163400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20240821 | 163300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20240821 | 163200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20240821 | 163100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 7747 |
| 153 | 20240821 | 163000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20240821 | 162900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20240821 | 162800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20240821 | 162700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20240821 | 162600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20240821 | 162500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20240821 | 162400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20240821 | 162300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20240821 | 162200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20240821 | 162100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20240821 | 162000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20240821 | 161900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20240821 | 161800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20240821 | 161700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20240821 | 161600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20240821 | 161500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20240821 | 161400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20240821 | 161300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20240821 | 161200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20240821 | 161100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20240821 | 161000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20240821 | 160900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20240821 | 160800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20240821 | 160700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20240821 | 160600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20240821 | 160500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20240821 | 160400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20240821 | 160300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20240821 | 160200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20240821 | 160100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 7747 |
| 183 | 20240821 | 160000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20240821 | 155900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20240821 | 155800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20240821 | 155700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20240821 | 155600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20240821 | 155500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20240821 | 155400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20240821 | 155300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20240821 | 155200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20240821 | 155100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20240821 | 155000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20240821 | 154900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20240821 | 154800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20240821 | 154700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20240821 | 154600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20240821 | 154500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20240821 | 154400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20240821 | 154300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20240821 | 154200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20240821 | 154100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20240821 | 154000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20240821 | 153900 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20240821 | 153800 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 206 | 20240821 | 153700 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 207 | 20240821 | 153600 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 208 | 20240821 | 153500 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 209 | 20240821 | 153400 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20240821 | 153300 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20240821 | 153200 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20240821 | 153100 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 7747 |
| 213 | 20240821 | 153000 | 1939424940 | 2300 | 2300 | 2300 | 2300 | 7747 |
| 214 | 20240821 | 152900 | 1921606840 | 2310 | 2310 | 2310 | 2310 | 0 |
| 215 | 20240821 | 152800 | 1921606840 | 2310 | 2310 | 2310 | 2310 | 0 |
| 216 | 20240821 | 152700 | 1921606840 | 2310 | 2310 | 2310 | 2310 | 0 |
| 217 | 20240821 | 152600 | 1921606840 | 2310 | 2310 | 2310 | 2310 | 0 |
| 218 | 20240821 | 152500 | 1921606840 | 2310 | 2310 | 2310 | 2310 | 0 |
| 219 | 20240821 | 152400 | 1921606840 | 2310 | 2310 | 2310 | 2310 | 0 |
| 220 | 20240821 | 152300 | 1921606840 | 2310 | 2310 | 2310 | 2310 | 0 |
| 221 | 20240821 | 152200 | 1921606840 | 2310 | 2310 | 2310 | 2310 | 0 |
| 222 | 20240821 | 152100 | 1921606840 | 2310 | 2310 | 2310 | 2310 | 0 |
| 223 | 20240821 | 152000 | 1921606840 | 2310 | 2310 | 2310 | 2310 | 0 |
| 224 | 20240821 | 151900 | 1921606840 | 2310 | 2315 | 2315 | 2310 | 238 |
| 225 | 20240821 | 151800 | 1921055875 | 2305 | 2305 | 2305 | 2305 | 633 |
| 226 | 20240821 | 151700 | 1919596810 | 2305 | 2305 | 2305 | 2305 | 2209 |
| 227 | 20240821 | 151600 | 1914505065 | 2310 | 2310 | 2310 | 2310 | 100 |
| 228 | 20240821 | 151500 | 1914274065 | 2305 | 2305 | 2305 | 2305 | 180 |
| 229 | 20240821 | 151400 | 1913859165 | 2305 | 2305 | 2305 | 2305 | 895 |
| 230 | 20240821 | 151300 | 1911796190 | 2310 | 2310 | 2310 | 2310 | 0 |
| 231 | 20240821 | 151200 | 1911796190 | 2310 | 2310 | 2310 | 2310 | 1856 |
| 232 | 20240821 | 151100 | 1907508830 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 233 | 20240821 | 151000 | 1905198830 | 2310 | 2310 | 2310 | 2310 | 2795 |
| 234 | 20240821 | 150900 | 1898742380 | 2315 | 2315 | 2315 | 2315 | 150 |
| 235 | 20240821 | 150800 | 1898395130 | 2310 | 2310 | 2310 | 2310 | 300 |
| 236 | 20240821 | 150700 | 1897702130 | 2310 | 2310 | 2310 | 2310 | 600 |
| 237 | 20240821 | 150600 | 1896316130 | 2310 | 2310 | 2310 | 2310 | 135 |
| 238 | 20240821 | 150500 | 1896004280 | 2310 | 2310 | 2310 | 2310 | 186 |
| 239 | 20240821 | 150400 | 1895574620 | 2310 | 2310 | 2310 | 2310 | 1300 |
| 240 | 20240821 | 150300 | 1892571620 | 2310 | 2310 | 2310 | 2310 | 40 |
| 241 | 20240821 | 150200 | 1892479220 | 2310 | 2315 | 2315 | 2310 | 196 |
| 242 | 20240821 | 150100 | 1892026410 | 2310 | 2310 | 2310 | 2310 | 13 |
| 243 | 20240821 | 150000 | 1891996380 | 2310 | 2310 | 2315 | 2310 | 116 |
| 244 | 20240821 | 145900 | 1891727855 | 2315 | 2315 | 2315 | 2315 | 587 |
| 245 | 20240821 | 145800 | 1890368950 | 2315 | 2315 | 2315 | 2315 | 1168 |
| 246 | 20240821 | 145700 | 1887665030 | 2315 | 2315 | 2315 | 2315 | 29 |
| 247 | 20240821 | 145600 | 1887597895 | 2310 | 2310 | 2310 | 2310 | 1041 |
| 248 | 20240821 | 145500 | 1885193185 | 2310 | 2315 | 2315 | 2310 | 112 |
| 249 | 20240821 | 145400 | 1884934420 | 2310 | 2310 | 2310 | 2310 | 0 |
| 250 | 20240821 | 145300 | 1884934420 | 2310 | 2320 | 2320 | 2310 | 1001 |
| 251 | 20240821 | 145200 | 1882622025 | 2315 | 2315 | 2315 | 2315 | 0 |
| 252 | 20240821 | 145100 | 1882622025 | 2315 | 2315 | 2315 | 2315 | 0 |
| 253 | 20240821 | 145000 | 1882622025 | 2315 | 2315 | 2315 | 2315 | 2121 |
| 254 | 20240821 | 144900 | 1877711910 | 2315 | 2315 | 2315 | 2315 | 0 |
| 255 | 20240821 | 144800 | 1877711910 | 2315 | 2315 | 2315 | 2315 | 0 |
| 256 | 20240821 | 144700 | 1877711910 | 2315 | 2320 | 2320 | 2315 | 6821 |
| 257 | 20240821 | 144600 | 1861892460 | 2320 | 2320 | 2325 | 2320 | 18 |
| 258 | 20240821 | 144500 | 1861850680 | 2320 | 2325 | 2325 | 2320 | 8 |
| 259 | 20240821 | 144400 | 1861832100 | 2320 | 2320 | 2325 | 2320 | 2470 |
| 260 | 20240821 | 144300 | 1856101695 | 2325 | 2325 | 2325 | 2325 | 1 |
| 261 | 20240821 | 144200 | 1856099370 | 2320 | 2320 | 2320 | 2320 | 463 |
| 262 | 20240821 | 144100 | 1855025210 | 2325 | 2325 | 2325 | 2325 | 1 |
| 263 | 20240821 | 144000 | 1855022885 | 2330 | 2325 | 2330 | 2325 | 341 |
| 264 | 20240821 | 143900 | 1854230055 | 2325 | 2325 | 2325 | 2325 | 444 |
| 265 | 20240821 | 143800 | 1853197755 | 2330 | 2330 | 2330 | 2330 | 1204 |
| 266 | 20240821 | 143700 | 1850392435 | 2330 | 2325 | 2330 | 2325 | 141 |
| 267 | 20240821 | 143600 | 1850064605 | 2325 | 2325 | 2325 | 2325 | 1307 |
| 268 | 20240821 | 143500 | 1847025830 | 2325 | 2325 | 2325 | 2325 | 204 |
| 269 | 20240821 | 143400 | 1846551530 | 2325 | 2325 | 2325 | 2325 | 13 |
| 270 | 20240821 | 143300 | 1846521305 | 2325 | 2320 | 2325 | 2320 | 19 |
| 271 | 20240821 | 143200 | 1846477195 | 2320 | 2320 | 2320 | 2320 | 440 |
| 272 | 20240821 | 143100 | 1845456395 | 2320 | 2320 | 2320 | 2320 | 502 |
| 273 | 20240821 | 143000 | 1844291755 | 2325 | 2325 | 2325 | 2325 | 50 |
| 274 | 20240821 | 142900 | 1844175505 | 2325 | 2320 | 2325 | 2320 | 11 |
| 275 | 20240821 | 142800 | 1844149980 | 2320 | 2320 | 2320 | 2320 | 2280 |
| 276 | 20240821 | 142700 | 1838860380 | 2315 | 2315 | 2315 | 2315 | 0 |
| 277 | 20240821 | 142600 | 1838860380 | 2315 | 2315 | 2315 | 2315 | 25 |
| 278 | 20240821 | 142500 | 1838802505 | 2320 | 2320 | 2320 | 2320 | 201 |
| 279 | 20240821 | 142400 | 1838336185 | 2315 | 2320 | 2320 | 2315 | 454 |
| 280 | 20240821 | 142300 | 1837282925 | 2315 | 2315 | 2320 | 2315 | 23 |
| 281 | 20240821 | 142200 | 1837229670 | 2315 | 2315 | 2320 | 2315 | 915 |
| 282 | 20240821 | 142100 | 1835111410 | 2315 | 2315 | 2315 | 2315 | 7618 |
| 283 | 20240821 | 142000 | 1817475740 | 2315 | 2315 | 2315 | 2315 | 1202 |
| 284 | 20240821 | 141900 | 1814693110 | 2315 | 2315 | 2315 | 2315 | 100 |
| 285 | 20240821 | 141800 | 1814461610 | 2315 | 2310 | 2315 | 2310 | 302 |
| 286 | 20240821 | 141700 | 1813762990 | 2310 | 2310 | 2310 | 2310 | 764 |
| 287 | 20240821 | 141600 | 1811998150 | 2310 | 2310 | 2310 | 2310 | 3 |
| 288 | 20240821 | 141500 | 1811991220 | 2310 | 2310 | 2310 | 2310 | 371 |
| 289 | 20240821 | 141400 | 1811134210 | 2310 | 2310 | 2310 | 2310 | 0 |
| 290 | 20240821 | 141300 | 1811134210 | 2310 | 2310 | 2310 | 2310 | 0 |
| 291 | 20240821 | 141200 | 1811134210 | 2310 | 2310 | 2310 | 2310 | 121 |
| 292 | 20240821 | 141100 | 1810854700 | 2310 | 2310 | 2310 | 2310 | 9 |
| 293 | 20240821 | 141000 | 1810833910 | 2310 | 2310 | 2310 | 2310 | 0 |
| 294 | 20240821 | 140900 | 1810833910 | 2310 | 2315 | 2315 | 2310 | 1130 |
| 295 | 20240821 | 140800 | 1808217965 | 2310 | 2310 | 2310 | 2310 | 6 |
| 296 | 20240821 | 140700 | 1808204105 | 2310 | 2310 | 2310 | 2310 | 1 |
| 297 | 20240821 | 140600 | 1808201795 | 2310 | 2310 | 2310 | 2310 | 0 |
| 298 | 20240821 | 140500 | 1808201795 | 2310 | 2310 | 2310 | 2310 | 0 |
| 299 | 20240821 | 140400 | 1808201795 | 2310 | 2310 | 2310 | 2310 | 1 |
| 300 | 20240821 | 140300 | 1808199485 | 2320 | 2315 | 2320 | 2315 | 101 |
| 301 | 20240821 | 140200 | 1807965665 | 2320 | 2320 | 2320 | 2320 | 1 |
| 302 | 20240821 | 140100 | 1807963345 | 2315 | 2315 | 2320 | 2315 | 7101 |
| 303 | 20240821 | 140000 | 1791524330 | 2315 | 2315 | 2315 | 2315 | 11 |
| 304 | 20240821 | 135900 | 1791498865 | 2320 | 2320 | 2320 | 2320 | 0 |
| 305 | 20240821 | 135800 | 1791498865 | 2320 | 2320 | 2320 | 2320 | 0 |
| 306 | 20240821 | 135700 | 1791498865 | 2320 | 2320 | 2320 | 2320 | 0 |
| 307 | 20240821 | 135600 | 1791498865 | 2320 | 2320 | 2320 | 2320 | 4 |
| 308 | 20240821 | 135500 | 1791489585 | 2320 | 2320 | 2320 | 2320 | 0 |
| 309 | 20240821 | 135400 | 1791489585 | 2320 | 2320 | 2320 | 2320 | 0 |
| 310 | 20240821 | 135300 | 1791489585 | 2320 | 2320 | 2320 | 2320 | 714 |
| 311 | 20240821 | 135200 | 1789833105 | 2320 | 2320 | 2320 | 2320 | 33 |
| 312 | 20240821 | 135100 | 1789756545 | 2320 | 2320 | 2320 | 2320 | 11 |
| 313 | 20240821 | 135000 | 1789731025 | 2320 | 2320 | 2320 | 2320 | 1242 |
| 314 | 20240821 | 134900 | 1786849585 | 2320 | 2320 | 2320 | 2320 | 0 |
| 315 | 20240821 | 134800 | 1786849585 | 2320 | 2320 | 2320 | 2320 | 758 |
| 316 | 20240821 | 134700 | 1785091025 | 2325 | 2320 | 2325 | 2320 | 46 |
| 317 | 20240821 | 134600 | 1784984290 | 2325 | 2320 | 2325 | 2320 | 1015 |
| 318 | 20240821 | 134500 | 1782624450 | 2320 | 2320 | 2325 | 2320 | 1140 |
| 319 | 20240821 | 134400 | 1779978310 | 2315 | 2320 | 2320 | 2315 | 58 |
| 320 | 20240821 | 134300 | 1779844025 | 2315 | 2315 | 2315 | 2315 | 0 |
| 321 | 20240821 | 134200 | 1779844025 | 2315 | 2315 | 2315 | 2315 | 3040 |
| 322 | 20240821 | 134100 | 1772806425 | 2315 | 2315 | 2315 | 2315 | 0 |
| 323 | 20240821 | 134000 | 1772806425 | 2315 | 2310 | 2315 | 2310 | 260 |
| 324 | 20240821 | 133900 | 1772205820 | 2310 | 2310 | 2310 | 2310 | 0 |
| 325 | 20240821 | 133800 | 1772205820 | 2310 | 2310 | 2310 | 2310 | 0 |
| 326 | 20240821 | 133700 | 1772205820 | 2310 | 2310 | 2310 | 2310 | 0 |
| 327 | 20240821 | 133600 | 1772205820 | 2310 | 2315 | 2315 | 2305 | 24166 |
| 328 | 20240821 | 133500 | 1716366665 | 2315 | 2315 | 2315 | 2315 | 2296 |
| 329 | 20240821 | 133400 | 1711051425 | 2320 | 2325 | 2325 | 2320 | 1021 |
| 330 | 20240821 | 133300 | 1708681855 | 2325 | 2325 | 2325 | 2325 | 133 |
| 331 | 20240821 | 133200 | 1708372630 | 2325 | 2325 | 2325 | 2325 | 678 |
| 332 | 20240821 | 133100 | 1706796280 | 2325 | 2325 | 2325 | 2325 | 1 |
| 333 | 20240821 | 133000 | 1706793955 | 2320 | 2320 | 2320 | 2320 | 0 |
| 334 | 20240821 | 132900 | 1706793955 | 2320 | 2315 | 2320 | 2315 | 1005 |
| 335 | 20240821 | 132800 | 1704467375 | 2320 | 2325 | 2325 | 2320 | 1511 |
| 336 | 20240821 | 132700 | 1700961740 | 2325 | 2325 | 2325 | 2325 | 18 |
| 337 | 20240821 | 132600 | 1700919890 | 2325 | 2325 | 2325 | 2325 | 228 |
| 338 | 20240821 | 132500 | 1700389790 | 2330 | 2325 | 2330 | 2325 | 48 |
| 339 | 20240821 | 132400 | 1700278150 | 2325 | 2325 | 2325 | 2325 | 1100 |
| 340 | 20240821 | 132300 | 1697720650 | 2325 | 2325 | 2325 | 2325 | 2 |
| 341 | 20240821 | 132200 | 1697716000 | 2325 | 2325 | 2325 | 2325 | 3 |
| 342 | 20240821 | 132100 | 1697709025 | 2325 | 2325 | 2325 | 2325 | 0 |
| 343 | 20240821 | 132000 | 1697709025 | 2325 | 2325 | 2325 | 2325 | 2003 |
| 344 | 20240821 | 131900 | 1693052050 | 2325 | 2325 | 2325 | 2325 | 4 |
| 345 | 20240821 | 131800 | 1693042750 | 2320 | 2320 | 2320 | 2320 | 0 |
| 346 | 20240821 | 131700 | 1693042750 | 2320 | 2320 | 2320 | 2320 | 1 |
| 347 | 20240821 | 131600 | 1693040430 | 2320 | 2320 | 2320 | 2320 | 197 |
| 348 | 20240821 | 131500 | 1692583390 | 2320 | 2320 | 2320 | 2320 | 304 |
| 349 | 20240821 | 131400 | 1691878110 | 2320 | 2320 | 2320 | 2320 | 336 |
| 350 | 20240821 | 131300 | 1691098590 | 2320 | 2320 | 2320 | 2320 | 0 |
| 351 | 20240821 | 131200 | 1691098590 | 2320 | 2320 | 2320 | 2320 | 210 |
| 352 | 20240821 | 131100 | 1690611390 | 2320 | 2320 | 2320 | 2320 | 2647 |
| 353 | 20240821 | 131000 | 1684470350 | 2325 | 2320 | 2325 | 2320 | 125 |
| 354 | 20240821 | 130900 | 1684180345 | 2320 | 2320 | 2320 | 2320 | 79 |
| 355 | 20240821 | 130800 | 1683997065 | 2320 | 2320 | 2320 | 2320 | 3100 |
| 356 | 20240821 | 130700 | 1676805065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 357 | 20240821 | 130600 | 1676805065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 358 | 20240821 | 130500 | 1676805065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 359 | 20240821 | 130400 | 1676805065 | 2310 | 2310 | 2310 | 2310 | 50 |
| 360 | 20240821 | 130300 | 1676689565 | 2310 | 2310 | 2310 | 2310 | 0 |
| 361 | 20240821 | 130200 | 1676689565 | 2310 | 2310 | 2310 | 2310 | 4500 |
| 362 | 20240821 | 130100 | 1666294565 | 2310 | 2310 | 2310 | 2310 | 0 |
| 363 | 20240821 | 130000 | 1666294565 | 2310 | 2310 | 2310 | 2310 | 3 |
| 364 | 20240821 | 125900 | 1666287635 | 2310 | 2320 | 2320 | 2310 | 56 |
| 365 | 20240821 | 125800 | 1666158265 | 2320 | 2320 | 2320 | 2320 | 0 |
| 366 | 20240821 | 125700 | 1666158265 | 2320 | 2320 | 2320 | 2320 | 0 |
| 367 | 20240821 | 125600 | 1666158265 | 2320 | 2320 | 2320 | 2320 | 2 |
| 368 | 20240821 | 125500 | 1666153625 | 2310 | 2310 | 2310 | 2310 | 0 |
| 369 | 20240821 | 125400 | 1666153625 | 2310 | 2310 | 2310 | 2310 | 1019 |
| 370 | 20240821 | 125300 | 1663799735 | 2320 | 2320 | 2320 | 2320 | 50 |
| 371 | 20240821 | 125200 | 1663683735 | 2315 | 2315 | 2315 | 2315 | 2119 |
| 372 | 20240821 | 125100 | 1658778250 | 2315 | 2315 | 2315 | 2315 | 400 |
| 373 | 20240821 | 125000 | 1657852250 | 2325 | 2320 | 2325 | 2320 | 32 |
| 374 | 20240821 | 124900 | 1657778000 | 2315 | 2315 | 2315 | 2315 | 2840 |
| 375 | 20240821 | 124800 | 1651203400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 376 | 20240821 | 124700 | 1651203400 | 2315 | 2315 | 2315 | 2315 | 221 |
| 377 | 20240821 | 124600 | 1650691785 | 2325 | 2325 | 2325 | 2325 | 2 |
| 378 | 20240821 | 124500 | 1650687135 | 2315 | 2315 | 2315 | 2315 | 0 |
| 379 | 20240821 | 124400 | 1650687135 | 2315 | 2325 | 2325 | 2315 | 653 |
| 380 | 20240821 | 124300 | 1649173635 | 2325 | 2325 | 2325 | 2325 | 0 |
| 381 | 20240821 | 124200 | 1649173635 | 2325 | 2325 | 2325 | 2325 | 0 |
| 382 | 20240821 | 124100 | 1649173635 | 2325 | 2325 | 2325 | 2325 | 0 |
| 383 | 20240821 | 124000 | 1649173635 | 2325 | 2325 | 2325 | 2325 | 2 |
| 384 | 20240821 | 123900 | 1649168985 | 2315 | 2315 | 2315 | 2315 | 131 |
| 385 | 20240821 | 123800 | 1648865720 | 2325 | 2325 | 2325 | 2325 | 0 |
| 386 | 20240821 | 123700 | 1648865720 | 2325 | 2325 | 2325 | 2325 | 50 |
| 387 | 20240821 | 123600 | 1648749470 | 2315 | 2315 | 2315 | 2315 | 0 |
| 388 | 20240821 | 123500 | 1648749470 | 2315 | 2315 | 2315 | 2315 | 750 |
| 389 | 20240821 | 123400 | 1647013220 | 2325 | 2325 | 2325 | 2325 | 2 |
| 390 | 20240821 | 123300 | 1647008570 | 2320 | 2320 | 2320 | 2320 | 0 |
| 391 | 20240821 | 123200 | 1647008570 | 2320 | 2320 | 2320 | 2320 | 2 |
| 392 | 20240821 | 123100 | 1647003930 | 2320 | 2320 | 2320 | 2320 | 450 |
| 393 | 20240821 | 123000 | 1645959930 | 2320 | 2320 | 2320 | 2320 | 20 |
| 394 | 20240821 | 122900 | 1645913530 | 2310 | 2310 | 2310 | 2310 | 193 |
| 395 | 20240821 | 122800 | 1645467700 | 2315 | 2310 | 2315 | 2310 | 543 |
| 396 | 20240821 | 122700 | 1644212715 | 2305 | 2305 | 2305 | 2305 | 2 |
| 397 | 20240821 | 122600 | 1644208105 | 2305 | 2305 | 2305 | 2305 | 544 |
| 398 | 20240821 | 122500 | 1642954185 | 2305 | 2305 | 2305 | 2305 | 0 |
| 399 | 20240821 | 122400 | 1642954185 | 2305 | 2305 | 2305 | 2305 | 340 |
| 400 | 20240821 | 122300 | 1642170485 | 2305 | 2310 | 2315 | 2305 | 4148 |
| 401 | 20240821 | 122200 | 1632596335 | 2315 | 2320 | 2320 | 2315 | 349 |
| 402 | 20240821 | 122100 | 1631788395 | 2315 | 2310 | 2315 | 2310 | 950 |
| 403 | 20240821 | 122000 | 1629593860 | 2315 | 2315 | 2320 | 2315 | 3184 |
| 404 | 20240821 | 121900 | 1622222810 | 2315 | 2315 | 2320 | 2315 | 37 |
| 405 | 20240821 | 121800 | 1622137065 | 2315 | 2315 | 2315 | 2315 | 4 |
| 406 | 20240821 | 121700 | 1622127805 | 2315 | 2315 | 2315 | 2315 | 1 |
| 407 | 20240821 | 121600 | 1622125490 | 2315 | 2315 | 2320 | 2315 | 1216 |
| 408 | 20240821 | 121500 | 1619310400 | 2315 | 2320 | 2325 | 2315 | 1152 |
| 409 | 20240821 | 121400 | 1616637570 | 2315 | 2315 | 2315 | 2315 | 0 |
| 410 | 20240821 | 121300 | 1616637570 | 2315 | 2335 | 2335 | 2315 | 1168 |
| 411 | 20240821 | 121200 | 1613926720 | 2325 | 2315 | 2345 | 2315 | 4006 |
| 412 | 20240821 | 121100 | 1604642725 | 2305 | 2315 | 2315 | 2305 | 4278 |
| 413 | 20240821 | 121000 | 1594758180 | 2315 | 2320 | 2320 | 2315 | 4 |
| 414 | 20240821 | 120900 | 1594748905 | 2310 | 2310 | 2310 | 2310 | 0 |
| 415 | 20240821 | 120800 | 1594748905 | 2310 | 2315 | 2315 | 2310 | 1218 |
| 416 | 20240821 | 120700 | 1591933460 | 2315 | 2320 | 2320 | 2315 | 7845 |
| 417 | 20240821 | 120600 | 1573750305 | 2325 | 2350 | 2350 | 2320 | 38423 |
| 418 | 20240821 | 120500 | 1483984665 | 2350 | 2350 | 2350 | 2350 | 903 |
| 419 | 20240821 | 120400 | 1481862615 | 2355 | 2355 | 2355 | 2355 | 1413 |
| 420 | 20240821 | 120300 | 1478535000 | 2355 | 2355 | 2355 | 2350 | 108 |
| 421 | 20240821 | 120200 | 1478280665 | 2355 | 2350 | 2355 | 2350 | 2912 |
| 422 | 20240821 | 120100 | 1471426635 | 2355 | 2355 | 2360 | 2350 | 2134 |
| 423 | 20240821 | 120000 | 1466403355 | 2355 | 2355 | 2355 | 2345 | 2294 |
| 424 | 20240821 | 115900 | 1461011080 | 2355 | 2370 | 2375 | 2345 | 10472 |
| 425 | 20240821 | 115800 | 1436337285 | 2375 | 2355 | 2390 | 2355 | 18038 |
| 426 | 20240821 | 115700 | 1393477540 | 2355 | 2360 | 2370 | 2355 | 4910 |
| 427 | 20240821 | 115600 | 1381883510 | 2360 | 2360 | 2390 | 2345 | 23125 |
| 428 | 20240821 | 115500 | 1326989430 | 2370 | 2365 | 2400 | 2360 | 27052 |
| 429 | 20240821 | 115400 | 1262570255 | 2375 | 2320 | 2375 | 2320 | 18637 |
| 430 | 20240821 | 115300 | 1218704890 | 2320 | 2320 | 2320 | 2310 | 857 |
| 431 | 20240821 | 115200 | 1216721455 | 2320 | 2325 | 2325 | 2320 | 201 |
| 432 | 20240821 | 115100 | 1216255130 | 2325 | 2320 | 2325 | 2320 | 203 |
| 433 | 20240821 | 115000 | 1215784165 | 2320 | 2320 | 2320 | 2320 | 421 |
| 434 | 20240821 | 114900 | 1214807445 | 2320 | 2320 | 2320 | 2310 | 1115 |
| 435 | 20240821 | 114800 | 1212229540 | 2320 | 2315 | 2320 | 2315 | 138 |
| 436 | 20240821 | 114700 | 1211909500 | 2310 | 2305 | 2310 | 2305 | 379 |
| 437 | 20240821 | 114600 | 1211034015 | 2305 | 2305 | 2305 | 2305 | 0 |
| 438 | 20240821 | 114500 | 1211034015 | 2305 | 2310 | 2310 | 2305 | 2 |
| 439 | 20240821 | 114400 | 1211029400 | 2305 | 2310 | 2310 | 2305 | 2417 |
| 440 | 20240821 | 114300 | 1205452110 | 2310 | 2310 | 2310 | 2310 | 1 |
| 441 | 20240821 | 114200 | 1205449800 | 2320 | 2320 | 2320 | 2320 | 1 |
| 442 | 20240821 | 114100 | 1205447480 | 2320 | 2320 | 2320 | 2320 | 0 |
| 443 | 20240821 | 114000 | 1205447480 | 2320 | 2320 | 2320 | 2320 | 487 |
| 444 | 20240821 | 113900 | 1204317640 | 2320 | 2315 | 2320 | 2315 | 362 |
| 445 | 20240821 | 113800 | 1203477830 | 2320 | 2315 | 2320 | 2310 | 1582 |
| 446 | 20240821 | 113700 | 1199817590 | 2315 | 2315 | 2315 | 2315 | 2 |
| 447 | 20240821 | 113600 | 1199812960 | 2315 | 2315 | 2315 | 2315 | 18 |
| 448 | 20240821 | 113500 | 1199771290 | 2315 | 2315 | 2315 | 2315 | 65 |
| 449 | 20240821 | 113400 | 1199620815 | 2315 | 2315 | 2315 | 2315 | 500 |
| 450 | 20240821 | 113300 | 1198463315 | 2315 | 2315 | 2315 | 2315 | 0 |
| 451 | 20240821 | 113200 | 1198463315 | 2315 | 2315 | 2315 | 2315 | 919 |
| 452 | 20240821 | 113100 | 1196335830 | 2315 | 2315 | 2315 | 2315 | 540 |
| 453 | 20240821 | 113000 | 1195085730 | 2310 | 2310 | 2310 | 2310 | 0 |
| 454 | 20240821 | 112900 | 1195085730 | 2310 | 2310 | 2310 | 2310 | 198 |
| 455 | 20240821 | 112800 | 1194628350 | 2300 | 2305 | 2305 | 2300 | 1590 |
| 456 | 20240821 | 112700 | 1190963405 | 2305 | 2310 | 2310 | 2305 | 692 |
| 457 | 20240821 | 112600 | 1189368335 | 2305 | 2305 | 2310 | 2300 | 706 |
| 458 | 20240821 | 112500 | 1187740595 | 2305 | 2305 | 2305 | 2305 | 394 |
| 459 | 20240821 | 112400 | 1186832425 | 2305 | 2305 | 2305 | 2305 | 19 |
| 460 | 20240821 | 112300 | 1186788630 | 2305 | 2305 | 2305 | 2305 | 22 |
| 461 | 20240821 | 112200 | 1186737920 | 2305 | 2300 | 2305 | 2300 | 2414 |
| 462 | 20240821 | 112100 | 1181185650 | 2300 | 2305 | 2305 | 2300 | 2525 |
| 463 | 20240821 | 112000 | 1175376580 | 2300 | 2305 | 2305 | 2300 | 3165 |
| 464 | 20240821 | 111900 | 1168093775 | 2305 | 2305 | 2305 | 2305 | 4 |
| 465 | 20240821 | 111800 | 1168084555 | 2305 | 2305 | 2305 | 2305 | 16 |
| 466 | 20240821 | 111700 | 1168047675 | 2305 | 2300 | 2305 | 2300 | 487 |
| 467 | 20240821 | 111600 | 1166925395 | 2300 | 2300 | 2300 | 2300 | 12 |
| 468 | 20240821 | 111500 | 1166897795 | 2300 | 2300 | 2300 | 2300 | 1801 |
| 469 | 20240821 | 111400 | 1162755495 | 2300 | 2310 | 2310 | 2300 | 1125 |
| 470 | 20240821 | 111300 | 1160162370 | 2305 | 2305 | 2305 | 2305 | 0 |
| 471 | 20240821 | 111200 | 1160162370 | 2305 | 2305 | 2305 | 2305 | 0 |
| 472 | 20240821 | 111100 | 1160162370 | 2305 | 2305 | 2305 | 2305 | 1 |
| 473 | 20240821 | 111000 | 1160160065 | 2305 | 2305 | 2305 | 2305 | 1247 |
| 474 | 20240821 | 110900 | 1157285730 | 2300 | 2300 | 2300 | 2300 | 2301 |
| 475 | 20240821 | 110800 | 1151993430 | 2300 | 2300 | 2300 | 2300 | 202 |
| 476 | 20240821 | 110700 | 1151528830 | 2300 | 2300 | 2300 | 2300 | 3 |
| 477 | 20240821 | 110600 | 1151521930 | 2305 | 2305 | 2305 | 2305 | 1 |
| 478 | 20240821 | 110500 | 1151519625 | 2305 | 2305 | 2305 | 2305 | 505 |
| 479 | 20240821 | 110400 | 1150355600 | 2300 | 2300 | 2300 | 2300 | 500 |
| 480 | 20240821 | 110300 | 1149205600 | 2305 | 2300 | 2305 | 2300 | 2201 |
| 481 | 20240821 | 110200 | 1144142400 | 2300 | 2305 | 2305 | 2300 | 7226 |
| 482 | 20240821 | 110100 | 1127517510 | 2305 | 2305 | 2310 | 2305 | 14 |
| 483 | 20240821 | 110000 | 1127485230 | 2305 | 2305 | 2305 | 2305 | 5 |
| 484 | 20240821 | 105900 | 1127473705 | 2305 | 2305 | 2310 | 2305 | 3036 |
| 485 | 20240821 | 105800 | 1120475700 | 2310 | 2310 | 2310 | 2310 | 51 |
| 486 | 20240821 | 105700 | 1120357890 | 2305 | 2310 | 2310 | 2305 | 1877 |
| 487 | 20240821 | 105600 | 1116030220 | 2310 | 2310 | 2310 | 2310 | 100 |
| 488 | 20240821 | 105500 | 1115799220 | 2310 | 2310 | 2310 | 2310 | 473 |
| 489 | 20240821 | 105400 | 1114706590 | 2310 | 2310 | 2310 | 2310 | 0 |
| 490 | 20240821 | 105300 | 1114706590 | 2310 | 2310 | 2310 | 2310 | 200 |
| 491 | 20240821 | 105200 | 1114244590 | 2310 | 2310 | 2310 | 2310 | 247 |
| 492 | 20240821 | 105100 | 1113674020 | 2315 | 2315 | 2315 | 2315 | 22 |
| 493 | 20240821 | 105000 | 1113623090 | 2325 | 2320 | 2325 | 2320 | 84 |
| 494 | 20240821 | 104900 | 1113428205 | 2315 | 2315 | 2315 | 2315 | 0 |
| 495 | 20240821 | 104800 | 1113428205 | 2315 | 2310 | 2315 | 2310 | 3088 |
| 496 | 20240821 | 104700 | 1106294035 | 2310 | 2310 | 2310 | 2310 | 40 |
| 497 | 20240821 | 104600 | 1106201635 | 2310 | 2310 | 2310 | 2310 | 386 |
| 498 | 20240821 | 104500 | 1105309975 | 2310 | 2310 | 2310 | 2310 | 0 |
| 499 | 20240821 | 104400 | 1105309975 | 2310 | 2310 | 2310 | 2310 | 10 |
| 500 | 20240821 | 104300 | 1105286875 | 2310 | 2310 | 2315 | 2310 | 814 |
| 501 | 20240821 | 104200 | 1103406035 | 2310 | 2310 | 2310 | 2310 | 503 |
| 502 | 20240821 | 104100 | 1102244105 | 2310 | 2310 | 2310 | 2310 | 0 |
| 503 | 20240821 | 104000 | 1102244105 | 2310 | 2310 | 2310 | 2310 | 310 |
| 504 | 20240821 | 103900 | 1101528005 | 2310 | 2310 | 2310 | 2310 | 118 |
| 505 | 20240821 | 103800 | 1101255425 | 2310 | 2300 | 2310 | 2300 | 2223 |
| 506 | 20240821 | 103700 | 1096120655 | 2300 | 2300 | 2305 | 2300 | 40 |
| 507 | 20240821 | 103600 | 1096028640 | 2300 | 2305 | 2310 | 2300 | 4584 |
| 508 | 20240821 | 103500 | 1085462500 | 2310 | 2305 | 2310 | 2305 | 433 |
| 509 | 20240821 | 103400 | 1084464385 | 2305 | 2310 | 2310 | 2300 | 10544 |
| 510 | 20240821 | 103300 | 1060158025 | 2310 | 2310 | 2310 | 2310 | 298 |
| 511 | 20240821 | 103200 | 1059469645 | 2305 | 2315 | 2315 | 2305 | 1355 |
| 512 | 20240821 | 103100 | 1056339585 | 2315 | 2310 | 2315 | 2310 | 1740 |
| 513 | 20240821 | 103000 | 1052320175 | 2310 | 2310 | 2310 | 2310 | 214 |
| 514 | 20240821 | 102900 | 1051825835 | 2310 | 2305 | 2310 | 2305 | 210 |
| 515 | 20240821 | 102800 | 1051340885 | 2310 | 2310 | 2310 | 2305 | 1283 |
| 516 | 20240821 | 102700 | 1048377160 | 2305 | 2310 | 2310 | 2305 | 1196 |
| 517 | 20240821 | 102600 | 1045616335 | 2310 | 2315 | 2315 | 2305 | 2398 |
| 518 | 20240821 | 102500 | 1040076425 | 2315 | 2310 | 2315 | 2310 | 64 |
| 519 | 20240821 | 102400 | 1039928335 | 2310 | 2310 | 2310 | 2310 | 1943 |
| 520 | 20240821 | 102300 | 1035440005 | 2310 | 2310 | 2315 | 2310 | 699 |
| 521 | 20240821 | 102200 | 1033824060 | 2310 | 2315 | 2315 | 2310 | 2111 |
| 522 | 20240821 | 102100 | 1028943840 | 2315 | 2315 | 2315 | 2315 | 999 |
| 523 | 20240821 | 102000 | 1026631155 | 2315 | 2320 | 2320 | 2315 | 686 |
| 524 | 20240821 | 101900 | 1025042865 | 2320 | 2320 | 2325 | 2320 | 4626 |
| 525 | 20240821 | 101800 | 1014308045 | 2320 | 2325 | 2325 | 2320 | 1600 |
| 526 | 20240821 | 101700 | 1010591045 | 2320 | 2325 | 2325 | 2320 | 504 |
| 527 | 20240821 | 101600 | 1009420505 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 528 | 20240821 | 101500 | 1007095505 | 2325 | 2325 | 2330 | 2325 | 457 |
| 529 | 20240821 | 101400 | 1006031455 | 2325 | 2340 | 2345 | 2325 | 809 |
| 530 | 20240821 | 101300 | 1004145955 | 2340 | 2340 | 2340 | 2340 | 605 |
| 531 | 20240821 | 101200 | 1002730255 | 2345 | 2340 | 2345 | 2340 | 1596 |
| 532 | 20240821 | 101100 | 998995130 | 2330 | 2340 | 2340 | 2330 | 101 |
| 533 | 20240821 | 101000 | 998758800 | 2340 | 2330 | 2340 | 2330 | 828 |
| 534 | 20240821 | 100900 | 996825280 | 2335 | 2345 | 2345 | 2335 | 503 |
| 535 | 20240821 | 100800 | 995650755 | 2355 | 2340 | 2355 | 2340 | 1961 |
| 536 | 20240821 | 100700 | 991045435 | 2340 | 2340 | 2340 | 2340 | 710 |
| 537 | 20240821 | 100600 | 989384035 | 2340 | 2330 | 2340 | 2330 | 1507 |
| 538 | 20240821 | 100500 | 985857735 | 2320 | 2330 | 2330 | 2320 | 4307 |
| 539 | 20240821 | 100400 | 975841340 | 2330 | 2330 | 2330 | 2330 | 2071 |
| 540 | 20240821 | 100300 | 971015910 | 2330 | 2330 | 2330 | 2330 | 0 |
| 541 | 20240821 | 100200 | 971015910 | 2330 | 2330 | 2330 | 2330 | 0 |
| 542 | 20240821 | 100100 | 971015910 | 2330 | 2335 | 2335 | 2330 | 486 |
| 543 | 20240821 | 100000 | 969882330 | 2335 | 2335 | 2335 | 2335 | 566 |
| 544 | 20240821 | 095900 | 968560720 | 2335 | 2335 | 2335 | 2325 | 1240 |
| 545 | 20240821 | 095800 | 965665330 | 2335 | 2335 | 2335 | 2335 | 135 |
| 546 | 20240821 | 095700 | 965350105 | 2335 | 2335 | 2335 | 2335 | 199 |
| 547 | 20240821 | 095600 | 964885440 | 2335 | 2325 | 2335 | 2325 | 5661 |
| 548 | 20240821 | 095500 | 951693370 | 2325 | 2320 | 2325 | 2320 | 112 |
| 549 | 20240821 | 095400 | 951433520 | 2320 | 2320 | 2320 | 2320 | 238 |
| 550 | 20240821 | 095300 | 950881360 | 2330 | 2330 | 2330 | 2325 | 335 |
| 551 | 20240821 | 095200 | 950100815 | 2325 | 2330 | 2330 | 2325 | 11 |
| 552 | 20240821 | 095100 | 950075190 | 2320 | 2325 | 2325 | 2320 | 617 |
| 553 | 20240821 | 095000 | 948641300 | 2325 | 2325 | 2325 | 2325 | 350 |
| 554 | 20240821 | 094900 | 947827550 | 2325 | 2325 | 2325 | 2325 | 301 |
| 555 | 20240821 | 094800 | 947127725 | 2320 | 2320 | 2320 | 2315 | 4659 |
| 556 | 20240821 | 094700 | 936318880 | 2320 | 2325 | 2325 | 2320 | 455 |
| 557 | 20240821 | 094600 | 935263210 | 2330 | 2330 | 2335 | 2320 | 1783 |
| 558 | 20240821 | 094500 | 931112790 | 2330 | 2315 | 2330 | 2315 | 79 |
| 559 | 20240821 | 094400 | 930928970 | 2315 | 2315 | 2320 | 2315 | 1136 |
| 560 | 20240821 | 094300 | 928293545 | 2320 | 2315 | 2320 | 2310 | 733 |
| 561 | 20240821 | 094200 | 926593965 | 2315 | 2335 | 2335 | 2305 | 28152 |
| 562 | 20240821 | 094100 | 861441915 | 2330 | 2340 | 2340 | 2330 | 946 |
| 563 | 20240821 | 094000 | 859234840 | 2345 | 2345 | 2345 | 2345 | 201 |
| 564 | 20240821 | 093900 | 858763495 | 2340 | 2345 | 2345 | 2340 | 930 |
| 565 | 20240821 | 093800 | 856583030 | 2345 | 2355 | 2355 | 2345 | 1117 |
| 566 | 20240821 | 093700 | 853963075 | 2350 | 2350 | 2350 | 2345 | 2237 |
| 567 | 20240821 | 093600 | 848714060 | 2350 | 2345 | 2350 | 2345 | 3412 |
| 568 | 20240821 | 093500 | 840712885 | 2335 | 2335 | 2335 | 2335 | 306 |
| 569 | 20240821 | 093400 | 839998375 | 2340 | 2340 | 2345 | 2335 | 3306 |
| 570 | 20240821 | 093300 | 832267235 | 2330 | 2335 | 2335 | 2330 | 726 |
| 571 | 20240821 | 093200 | 830572675 | 2335 | 2335 | 2340 | 2335 | 516 |
| 572 | 20240821 | 093100 | 829367790 | 2330 | 2340 | 2340 | 2330 | 184 |
| 573 | 20240821 | 093000 | 828938930 | 2330 | 2335 | 2335 | 2330 | 652 |
| 574 | 20240821 | 092900 | 827417130 | 2335 | 2335 | 2345 | 2335 | 2452 |
| 575 | 20240821 | 092800 | 821690085 | 2335 | 2345 | 2345 | 2335 | 2241 |
| 576 | 20240821 | 092700 | 816445740 | 2345 | 2345 | 2345 | 2340 | 102 |
| 577 | 20240821 | 092600 | 816206855 | 2345 | 2355 | 2355 | 2345 | 626 |
| 578 | 20240821 | 092500 | 814735655 | 2340 | 2335 | 2355 | 2335 | 19008 |
| 579 | 20240821 | 092400 | 770066855 | 2335 | 2325 | 2350 | 2320 | 16578 |
| 580 | 20240821 | 092300 | 731355570 | 2325 | 2335 | 2335 | 2325 | 12480 |
| 581 | 20240821 | 092200 | 702244750 | 2335 | 2345 | 2345 | 2335 | 2063 |
| 582 | 20240821 | 092100 | 697413600 | 2345 | 2345 | 2345 | 2335 | 3936 |
| 583 | 20240821 | 092000 | 688202990 | 2345 | 2345 | 2350 | 2340 | 6282 |
| 584 | 20240821 | 091900 | 673491555 | 2345 | 2340 | 2345 | 2335 | 2350 |
| 585 | 20240821 | 091800 | 667992050 | 2340 | 2340 | 2345 | 2340 | 4384 |
| 586 | 20240821 | 091700 | 657733415 | 2345 | 2340 | 2345 | 2340 | 3935 |
| 587 | 20240821 | 091600 | 648525460 | 2345 | 2340 | 2345 | 2335 | 6823 |
| 588 | 20240821 | 091500 | 632552595 | 2340 | 2360 | 2360 | 2335 | 10471 |
| 589 | 20240821 | 091400 | 607975160 | 2360 | 2350 | 2365 | 2345 | 14561 |
| 590 | 20240821 | 091300 | 573769120 | 2365 | 2355 | 2365 | 2350 | 10797 |
| 591 | 20240821 | 091200 | 548351075 | 2355 | 2345 | 2355 | 2345 | 3881 |
| 592 | 20240821 | 091100 | 539227980 | 2340 | 2335 | 2345 | 2330 | 3763 |
| 593 | 20240821 | 091000 | 530427105 | 2335 | 2335 | 2340 | 2335 | 6041 |
| 594 | 20240821 | 090900 | 516306160 | 2335 | 2335 | 2345 | 2330 | 8239 |
| 595 | 20240821 | 090800 | 497047265 | 2340 | 2360 | 2360 | 2330 | 17083 |
| 596 | 20240821 | 090700 | 456978305 | 2360 | 2380 | 2380 | 2360 | 12106 |
| 597 | 20240821 | 090600 | 428304300 | 2385 | 2375 | 2385 | 2375 | 4058 |
| 598 | 20240821 | 090500 | 418650840 | 2375 | 2390 | 2390 | 2375 | 17847 |
| 599 | 20240821 | 090400 | 376153735 | 2385 | 2405 | 2405 | 2385 | 11086 |
| 600 | 20240821 | 090300 | 349628975 | 2405 | 2405 | 2415 | 2390 | 20376 |
| 601 | 20240821 | 090200 | 300688955 | 2410 | 2400 | 2410 | 2385 | 31426 |
| 602 | 20240821 | 090100 | 225326600 | 2400 | 2415 | 2420 | 2400 | 32655 |
| 603 | 20240821 | 090000 | 146631655 | 2415 | 2380 | 2425 | 2370 | 61300 |