30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 190800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 6658 |
| 3 | 20240821 | 190700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20240821 | 190600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20240821 | 190500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20240821 | 190400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20240821 | 190300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20240821 | 190200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20240821 | 190100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20240821 | 190000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20240821 | 185900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20240821 | 185800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20240821 | 185700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20240821 | 185600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20240821 | 185500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20240821 | 185400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20240821 | 185300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20240821 | 185200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20240821 | 185100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20240821 | 185000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20240821 | 184900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20240821 | 184800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20240821 | 184700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20240821 | 184600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20240821 | 184500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20240821 | 184400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20240821 | 184300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20240821 | 184200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20240821 | 184100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20240821 | 184000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20240821 | 183900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20240821 | 183800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 6658 |
| 33 | 20240821 | 183700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20240821 | 183600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20240821 | 183500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20240821 | 183400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20240821 | 183300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20240821 | 183200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20240821 | 183100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20240821 | 183000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20240821 | 182900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20240821 | 182800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20240821 | 182700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20240821 | 182600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20240821 | 182500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20240821 | 182400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20240821 | 182300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20240821 | 182200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20240821 | 182100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20240821 | 182000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20240821 | 181900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20240821 | 181800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20240821 | 181700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20240821 | 181600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20240821 | 181500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20240821 | 181400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20240821 | 181300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20240821 | 181200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20240821 | 181100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20240821 | 181000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20240821 | 180900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20240821 | 180800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 6658 |
| 63 | 20240821 | 180700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20240821 | 180600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20240821 | 180500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20240821 | 180400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20240821 | 180300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20240821 | 180200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20240821 | 180100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20240821 | 180000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20240821 | 175900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20240821 | 175800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20240821 | 175700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20240821 | 175600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20240821 | 175500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20240821 | 175400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20240821 | 175300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20240821 | 175200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20240821 | 175100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20240821 | 175000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20240821 | 174900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20240821 | 174800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20240821 | 174700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20240821 | 174600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20240821 | 174500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20240821 | 174400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20240821 | 174300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20240821 | 174200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20240821 | 174100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20240821 | 174000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20240821 | 173900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20240821 | 173800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 6658 |
| 93 | 20240821 | 173700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20240821 | 173600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20240821 | 173500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20240821 | 173400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20240821 | 173300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20240821 | 173200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20240821 | 173100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20240821 | 173000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20240821 | 172900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20240821 | 172800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20240821 | 172700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20240821 | 172600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20240821 | 172500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20240821 | 172400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20240821 | 172300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20240821 | 172200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20240821 | 172100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20240821 | 172000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20240821 | 171900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20240821 | 171800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20240821 | 171700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20240821 | 171600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20240821 | 171500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20240821 | 171400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20240821 | 171300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20240821 | 171200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20240821 | 171100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20240821 | 171000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20240821 | 170900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20240821 | 170800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 6658 |
| 123 | 20240821 | 170700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20240821 | 170600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20240821 | 170500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20240821 | 170400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20240821 | 170300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20240821 | 170200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20240821 | 170100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20240821 | 170000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20240821 | 165900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20240821 | 165800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20240821 | 165700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20240821 | 165600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20240821 | 165500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20240821 | 165400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20240821 | 165300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20240821 | 165200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20240821 | 165100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20240821 | 165000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20240821 | 164900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20240821 | 164800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20240821 | 164700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20240821 | 164600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20240821 | 164500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20240821 | 164400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20240821 | 164300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20240821 | 164200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20240821 | 164100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20240821 | 164000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20240821 | 163900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20240821 | 163800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 6658 |
| 153 | 20240821 | 163700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20240821 | 163600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20240821 | 163500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20240821 | 163400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20240821 | 163300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20240821 | 163200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20240821 | 163100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20240821 | 163000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20240821 | 162900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20240821 | 162800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20240821 | 162700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20240821 | 162600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20240821 | 162500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20240821 | 162400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20240821 | 162300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20240821 | 162200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20240821 | 162100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20240821 | 162000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20240821 | 161900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20240821 | 161800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20240821 | 161700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20240821 | 161600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20240821 | 161500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20240821 | 161400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20240821 | 161300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20240821 | 161200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20240821 | 161100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20240821 | 161000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20240821 | 160900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20240821 | 160800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 6658 |
| 183 | 20240821 | 160700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20240821 | 160600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20240821 | 160500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20240821 | 160400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20240821 | 160300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20240821 | 160200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20240821 | 160100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20240821 | 160000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20240821 | 155900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20240821 | 155800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20240821 | 155700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20240821 | 155600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20240821 | 155500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20240821 | 155400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20240821 | 155300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20240821 | 155200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20240821 | 155100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20240821 | 155000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20240821 | 154900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20240821 | 154800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20240821 | 154700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20240821 | 154600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20240821 | 154500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 206 | 20240821 | 154400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 207 | 20240821 | 154300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 208 | 20240821 | 154200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 209 | 20240821 | 154100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20240821 | 154000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20240821 | 153900 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20240821 | 153800 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 6658 |
| 213 | 20240821 | 153700 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 214 | 20240821 | 153600 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20240821 | 153500 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 216 | 20240821 | 153400 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 217 | 20240821 | 153300 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 218 | 20240821 | 153200 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 219 | 20240821 | 153100 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 220 | 20240821 | 153000 | 1534642655 | 2300 | 2300 | 2300 | 2300 | 6658 |
| 221 | 20240821 | 152900 | 1519329255 | 2310 | 2310 | 2310 | 2310 | 0 |
| 222 | 20240821 | 152800 | 1519329255 | 2310 | 2310 | 2310 | 2310 | 0 |
| 223 | 20240821 | 152700 | 1519329255 | 2310 | 2310 | 2310 | 2310 | 0 |
| 224 | 20240821 | 152600 | 1519329255 | 2310 | 2310 | 2310 | 2310 | 0 |
| 225 | 20240821 | 152500 | 1519329255 | 2310 | 2310 | 2310 | 2310 | 0 |
| 226 | 20240821 | 152400 | 1519329255 | 2310 | 2310 | 2310 | 2310 | 0 |
| 227 | 20240821 | 152300 | 1519329255 | 2310 | 2310 | 2310 | 2310 | 0 |
| 228 | 20240821 | 152200 | 1519329255 | 2310 | 2310 | 2310 | 2310 | 0 |
| 229 | 20240821 | 152100 | 1519329255 | 2310 | 2310 | 2310 | 2310 | 0 |
| 230 | 20240821 | 152000 | 1519329255 | 2310 | 2310 | 2310 | 2310 | 0 |
| 231 | 20240821 | 151900 | 1519329255 | 2310 | 2310 | 2315 | 2310 | 31 |
| 232 | 20240821 | 151800 | 1519257640 | 2315 | 2315 | 2315 | 2310 | 548 |
| 233 | 20240821 | 151700 | 1517991165 | 2315 | 2310 | 2315 | 2310 | 1099 |
| 234 | 20240821 | 151600 | 1515452450 | 2310 | 2310 | 2310 | 2310 | 579 |
| 235 | 20240821 | 151500 | 1514114960 | 2310 | 2310 | 2310 | 2310 | 905 |
| 236 | 20240821 | 151400 | 1512024410 | 2315 | 2315 | 2315 | 2310 | 1461 |
| 237 | 20240821 | 151300 | 1508644165 | 2310 | 2315 | 2315 | 2310 | 4487 |
| 238 | 20240821 | 151200 | 1498256865 | 2315 | 2315 | 2315 | 2315 | 1 |
| 239 | 20240821 | 151100 | 1498254550 | 2315 | 2315 | 2315 | 2315 | 1 |
| 240 | 20240821 | 151000 | 1498252235 | 2310 | 2310 | 2310 | 2305 | 3086 |
| 241 | 20240821 | 150900 | 1491128375 | 2310 | 2310 | 2310 | 2305 | 221 |
| 242 | 20240821 | 150800 | 1490618300 | 2310 | 2295 | 2310 | 2295 | 1531 |
| 243 | 20240821 | 150700 | 1487099230 | 2305 | 2305 | 2305 | 2305 | 0 |
| 244 | 20240821 | 150600 | 1487099230 | 2305 | 2300 | 2305 | 2300 | 725 |
| 245 | 20240821 | 150500 | 1485428825 | 2305 | 2300 | 2305 | 2295 | 8 |
| 246 | 20240821 | 150400 | 1485410450 | 2305 | 2300 | 2305 | 2295 | 844 |
| 247 | 20240821 | 150300 | 1483467495 | 2305 | 2305 | 2305 | 2300 | 4 |
| 248 | 20240821 | 150200 | 1483458285 | 2300 | 2300 | 2300 | 2300 | 624 |
| 249 | 20240821 | 150100 | 1482023085 | 2300 | 2295 | 2300 | 2295 | 902 |
| 250 | 20240821 | 150000 | 1479952985 | 2300 | 2300 | 2300 | 2300 | 582 |
| 251 | 20240821 | 145900 | 1478614385 | 2300 | 2300 | 2300 | 2295 | 1179 |
| 252 | 20240821 | 145800 | 1475907265 | 2300 | 2300 | 2300 | 2300 | 21 |
| 253 | 20240821 | 145700 | 1475858965 | 2300 | 2300 | 2300 | 2300 | 144 |
| 254 | 20240821 | 145600 | 1475527765 | 2300 | 2300 | 2305 | 2300 | 19 |
| 255 | 20240821 | 145500 | 1475484060 | 2305 | 2300 | 2305 | 2280 | 12709 |
| 256 | 20240821 | 145400 | 1446378075 | 2300 | 2305 | 2305 | 2300 | 416 |
| 257 | 20240821 | 145300 | 1445421025 | 2305 | 2305 | 2305 | 2305 | 0 |
| 258 | 20240821 | 145200 | 1445421025 | 2305 | 2305 | 2305 | 2305 | 0 |
| 259 | 20240821 | 145100 | 1445421025 | 2305 | 2305 | 2305 | 2305 | 1 |
| 260 | 20240821 | 145000 | 1445418720 | 2305 | 2300 | 2305 | 2300 | 91 |
| 261 | 20240821 | 144900 | 1445208970 | 2305 | 2295 | 2305 | 2295 | 2744 |
| 262 | 20240821 | 144800 | 1438911390 | 2295 | 2305 | 2305 | 2295 | 2016 |
| 263 | 20240821 | 144700 | 1434282185 | 2305 | 2305 | 2305 | 2305 | 415 |
| 264 | 20240821 | 144600 | 1433325610 | 2305 | 2310 | 2310 | 2305 | 5 |
| 265 | 20240821 | 144500 | 1433314080 | 2305 | 2305 | 2305 | 2305 | 189 |
| 266 | 20240821 | 144400 | 1432878435 | 2310 | 2310 | 2310 | 2310 | 0 |
| 267 | 20240821 | 144300 | 1432878435 | 2310 | 2305 | 2310 | 2305 | 3 |
| 268 | 20240821 | 144200 | 1432871515 | 2305 | 2305 | 2305 | 2305 | 0 |
| 269 | 20240821 | 144100 | 1432871515 | 2305 | 2310 | 2310 | 2305 | 69 |
| 270 | 20240821 | 144000 | 1432712220 | 2310 | 2310 | 2310 | 2310 | 0 |
| 271 | 20240821 | 143900 | 1432712220 | 2310 | 2310 | 2310 | 2310 | 7 |
| 272 | 20240821 | 143800 | 1432696050 | 2310 | 2310 | 2310 | 2310 | 28 |
| 273 | 20240821 | 143700 | 1432631370 | 2305 | 2305 | 2305 | 2305 | 376 |
| 274 | 20240821 | 143600 | 1431764690 | 2305 | 2305 | 2305 | 2305 | 0 |
| 275 | 20240821 | 143500 | 1431764690 | 2305 | 2300 | 2305 | 2300 | 3001 |
| 276 | 20240821 | 143400 | 1424862385 | 2305 | 2305 | 2305 | 2305 | 0 |
| 277 | 20240821 | 143300 | 1424862385 | 2305 | 2310 | 2310 | 2305 | 28 |
| 278 | 20240821 | 143200 | 1424797840 | 2305 | 2305 | 2305 | 2305 | 0 |
| 279 | 20240821 | 143100 | 1424797840 | 2305 | 2305 | 2305 | 2305 | 0 |
| 280 | 20240821 | 143000 | 1424797840 | 2305 | 2300 | 2305 | 2295 | 1200 |
| 281 | 20240821 | 142900 | 1422039895 | 2300 | 2305 | 2310 | 2300 | 24 |
| 282 | 20240821 | 142800 | 1421984620 | 2310 | 2300 | 2310 | 2300 | 1724 |
| 283 | 20240821 | 142700 | 1418010625 | 2300 | 2300 | 2300 | 2300 | 1 |
| 284 | 20240821 | 142600 | 1418008325 | 2300 | 2295 | 2300 | 2295 | 401 |
| 285 | 20240821 | 142500 | 1417088025 | 2295 | 2295 | 2295 | 2295 | 200 |
| 286 | 20240821 | 142400 | 1416629025 | 2300 | 2295 | 2300 | 2295 | 322 |
| 287 | 20240821 | 142300 | 1415888535 | 2295 | 2295 | 2295 | 2295 | 8 |
| 288 | 20240821 | 142200 | 1415870175 | 2295 | 2295 | 2295 | 2295 | 0 |
| 289 | 20240821 | 142100 | 1415870175 | 2295 | 2295 | 2295 | 2295 | 25 |
| 290 | 20240821 | 142000 | 1415812800 | 2295 | 2300 | 2300 | 2295 | 19 |
| 291 | 20240821 | 141900 | 1415769190 | 2295 | 2300 | 2300 | 2295 | 26 |
| 292 | 20240821 | 141800 | 1415709395 | 2300 | 2295 | 2300 | 2295 | 1584 |
| 293 | 20240821 | 141700 | 1412074110 | 2295 | 2295 | 2295 | 2290 | 1530 |
| 294 | 20240821 | 141600 | 1408565410 | 2290 | 2295 | 2295 | 2290 | 478 |
| 295 | 20240821 | 141500 | 1407468405 | 2295 | 2295 | 2295 | 2295 | 5 |
| 296 | 20240821 | 141400 | 1407456930 | 2300 | 2300 | 2300 | 2300 | 8 |
| 297 | 20240821 | 141300 | 1407438530 | 2300 | 2300 | 2300 | 2300 | 1 |
| 298 | 20240821 | 141200 | 1407436230 | 2300 | 2300 | 2300 | 2300 | 1 |
| 299 | 20240821 | 141100 | 1407433930 | 2300 | 2295 | 2300 | 2295 | 2 |
| 300 | 20240821 | 141000 | 1407429335 | 2300 | 2300 | 2300 | 2300 | 1 |
| 301 | 20240821 | 140900 | 1407427035 | 2300 | 2295 | 2300 | 2295 | 425 |
| 302 | 20240821 | 140800 | 1406451655 | 2290 | 2295 | 2300 | 2290 | 9480 |
| 303 | 20240821 | 140700 | 1384741735 | 2295 | 2295 | 2300 | 2295 | 44 |
| 304 | 20240821 | 140600 | 1384640750 | 2300 | 2300 | 2300 | 2300 | 1 |
| 305 | 20240821 | 140500 | 1384638450 | 2290 | 2290 | 2290 | 2290 | 96 |
| 306 | 20240821 | 140400 | 1384418610 | 2295 | 2300 | 2300 | 2295 | 905 |
| 307 | 20240821 | 140300 | 1382341630 | 2290 | 2295 | 2295 | 2290 | 856 |
| 308 | 20240821 | 140200 | 1380377740 | 2300 | 2300 | 2300 | 2300 | 1 |
| 309 | 20240821 | 140100 | 1380375440 | 2300 | 2300 | 2300 | 2300 | 9 |
| 310 | 20240821 | 140000 | 1380354740 | 2300 | 2305 | 2305 | 2300 | 59 |
| 311 | 20240821 | 135900 | 1380219035 | 2305 | 2305 | 2305 | 2305 | 1 |
| 312 | 20240821 | 135800 | 1380216730 | 2305 | 2305 | 2305 | 2305 | 0 |
| 313 | 20240821 | 135700 | 1380216730 | 2305 | 2300 | 2305 | 2300 | 10 |
| 314 | 20240821 | 135600 | 1380193725 | 2300 | 2300 | 2300 | 2300 | 0 |
| 315 | 20240821 | 135500 | 1380193725 | 2300 | 2300 | 2300 | 2300 | 1 |
| 316 | 20240821 | 135400 | 1380191425 | 2300 | 2300 | 2300 | 2300 | 1120 |
| 317 | 20240821 | 135300 | 1377615425 | 2300 | 2300 | 2300 | 2300 | 1 |
| 318 | 20240821 | 135200 | 1377613125 | 2300 | 2290 | 2300 | 2290 | 51 |
| 319 | 20240821 | 135100 | 1377496325 | 2290 | 2290 | 2290 | 2290 | 1 |
| 320 | 20240821 | 135000 | 1377494035 | 2285 | 2290 | 2290 | 2285 | 1500 |
| 321 | 20240821 | 134900 | 1374066035 | 2285 | 2290 | 2300 | 2285 | 8602 |
| 322 | 20240821 | 134800 | 1354363185 | 2290 | 2290 | 2290 | 2290 | 586 |
| 323 | 20240821 | 134700 | 1353021245 | 2280 | 2280 | 2280 | 2280 | 1 |
| 324 | 20240821 | 134600 | 1353018965 | 2290 | 2290 | 2290 | 2290 | 1820 |
| 325 | 20240821 | 134500 | 1348851165 | 2290 | 2290 | 2290 | 2290 | 1 |
| 326 | 20240821 | 134400 | 1348848875 | 2285 | 2285 | 2285 | 2285 | 724 |
| 327 | 20240821 | 134300 | 1347194535 | 2285 | 2285 | 2285 | 2285 | 8 |
| 328 | 20240821 | 134200 | 1347176255 | 2285 | 2285 | 2285 | 2280 | 1806 |
| 329 | 20240821 | 134100 | 1343052045 | 2270 | 2270 | 2270 | 2270 | 0 |
| 330 | 20240821 | 134000 | 1343052045 | 2270 | 2275 | 2275 | 2270 | 500 |
| 331 | 20240821 | 133900 | 1341916990 | 2265 | 2265 | 2265 | 2265 | 400 |
| 332 | 20240821 | 133800 | 1341010990 | 2265 | 2280 | 2280 | 2265 | 600 |
| 333 | 20240821 | 133700 | 1339644490 | 2280 | 2295 | 2295 | 2260 | 37348 |
| 334 | 20240821 | 133600 | 1254792535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 335 | 20240821 | 133500 | 1254792535 | 2300 | 2300 | 2300 | 2300 | 0 |
| 336 | 20240821 | 133400 | 1254792535 | 2300 | 2300 | 2300 | 2300 | 1554 |
| 337 | 20240821 | 133300 | 1251218335 | 2310 | 2310 | 2310 | 2310 | 0 |
| 338 | 20240821 | 133200 | 1251218335 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 339 | 20240821 | 133100 | 1248908335 | 2305 | 2305 | 2305 | 2305 | 3 |
| 340 | 20240821 | 133000 | 1248901420 | 2310 | 2310 | 2310 | 2310 | 50 |
| 341 | 20240821 | 132900 | 1248785920 | 2310 | 2310 | 2310 | 2310 | 1 |
| 342 | 20240821 | 132800 | 1248783610 | 2300 | 2300 | 2300 | 2300 | 200 |
| 343 | 20240821 | 132700 | 1248323610 | 2310 | 2310 | 2310 | 2310 | 1 |
| 344 | 20240821 | 132600 | 1248321300 | 2300 | 2300 | 2300 | 2300 | 6 |
| 345 | 20240821 | 132500 | 1248307500 | 2300 | 2300 | 2300 | 2300 | 206 |
| 346 | 20240821 | 132400 | 1247833700 | 2300 | 2300 | 2300 | 2300 | 0 |
| 347 | 20240821 | 132300 | 1247833700 | 2300 | 2300 | 2300 | 2300 | 15 |
| 348 | 20240821 | 132200 | 1247799200 | 2310 | 2295 | 2310 | 2290 | 122 |
| 349 | 20240821 | 132100 | 1247519320 | 2295 | 2300 | 2300 | 2295 | 3275 |
| 350 | 20240821 | 132000 | 1239999045 | 2300 | 2305 | 2310 | 2295 | 3962 |
| 351 | 20240821 | 131900 | 1230886775 | 2300 | 2305 | 2305 | 2300 | 96 |
| 352 | 20240821 | 131800 | 1230665910 | 2310 | 2310 | 2310 | 2310 | 6 |
| 353 | 20240821 | 131700 | 1230652050 | 2310 | 2310 | 2310 | 2310 | 1 |
| 354 | 20240821 | 131600 | 1230649740 | 2305 | 2305 | 2305 | 2305 | 340 |
| 355 | 20240821 | 131500 | 1229866040 | 2305 | 2310 | 2310 | 2305 | 524 |
| 356 | 20240821 | 131400 | 1228658190 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 357 | 20240821 | 131300 | 1226353190 | 2300 | 2300 | 2300 | 2300 | 392 |
| 358 | 20240821 | 131200 | 1225451590 | 2300 | 2300 | 2300 | 2300 | 0 |
| 359 | 20240821 | 131100 | 1225451590 | 2300 | 2300 | 2300 | 2300 | 10 |
| 360 | 20240821 | 131000 | 1225428590 | 2305 | 2305 | 2305 | 2305 | 0 |
| 361 | 20240821 | 130900 | 1225428590 | 2305 | 2305 | 2305 | 2305 | 833 |
| 362 | 20240821 | 130800 | 1223508525 | 2305 | 2305 | 2305 | 2305 | 0 |
| 363 | 20240821 | 130700 | 1223508525 | 2305 | 2305 | 2305 | 2305 | 2 |
| 364 | 20240821 | 130600 | 1223503915 | 2305 | 2305 | 2305 | 2305 | 1 |
| 365 | 20240821 | 130500 | 1223501610 | 2305 | 2305 | 2305 | 2305 | 0 |
| 366 | 20240821 | 130400 | 1223501610 | 2305 | 2305 | 2305 | 2305 | 0 |
| 367 | 20240821 | 130300 | 1223501610 | 2305 | 2305 | 2305 | 2305 | 0 |
| 368 | 20240821 | 130200 | 1223501610 | 2305 | 2305 | 2305 | 2305 | 0 |
| 369 | 20240821 | 130100 | 1223501610 | 2305 | 2300 | 2305 | 2300 | 2 |
| 370 | 20240821 | 130000 | 1223497005 | 2300 | 2300 | 2300 | 2300 | 782 |
| 371 | 20240821 | 125900 | 1221698405 | 2300 | 2305 | 2310 | 2300 | 6023 |
| 372 | 20240821 | 125800 | 1207842730 | 2315 | 2315 | 2315 | 2315 | 377 |
| 373 | 20240821 | 125700 | 1206969975 | 2315 | 2315 | 2315 | 2315 | 189 |
| 374 | 20240821 | 125600 | 1206532440 | 2315 | 2315 | 2315 | 2315 | 1 |
| 375 | 20240821 | 125500 | 1206530125 | 2310 | 2310 | 2310 | 2310 | 431 |
| 376 | 20240821 | 125400 | 1205534515 | 2310 | 2310 | 2310 | 2310 | 44 |
| 377 | 20240821 | 125300 | 1205432875 | 2310 | 2315 | 2315 | 2305 | 802 |
| 378 | 20240821 | 125200 | 1203576465 | 2315 | 2315 | 2315 | 2305 | 83 |
| 379 | 20240821 | 125100 | 1203385030 | 2315 | 2315 | 2315 | 2315 | 1 |
| 380 | 20240821 | 125000 | 1203382715 | 2315 | 2315 | 2315 | 2315 | 26 |
| 381 | 20240821 | 124900 | 1203322525 | 2310 | 2310 | 2310 | 2310 | 867 |
| 382 | 20240821 | 124800 | 1201319755 | 2310 | 2310 | 2310 | 2310 | 100 |
| 383 | 20240821 | 124700 | 1201088755 | 2310 | 2310 | 2315 | 2310 | 1205 |
| 384 | 20240821 | 124600 | 1198305200 | 2310 | 2315 | 2315 | 2310 | 658 |
| 385 | 20240821 | 124500 | 1196783220 | 2315 | 2305 | 2320 | 2305 | 5911 |
| 386 | 20240821 | 124400 | 1183144405 | 2305 | 2305 | 2305 | 2305 | 101 |
| 387 | 20240821 | 124300 | 1182911600 | 2305 | 2305 | 2305 | 2305 | 667 |
| 388 | 20240821 | 124200 | 1181374165 | 2300 | 2300 | 2305 | 2300 | 565 |
| 389 | 20240821 | 124100 | 1180074660 | 2305 | 2305 | 2305 | 2305 | 0 |
| 390 | 20240821 | 124000 | 1180074660 | 2305 | 2305 | 2305 | 2305 | 780 |
| 391 | 20240821 | 123900 | 1178276760 | 2305 | 2300 | 2305 | 2300 | 2282 |
| 392 | 20240821 | 123800 | 1173017085 | 2305 | 2305 | 2305 | 2305 | 0 |
| 393 | 20240821 | 123700 | 1173017085 | 2305 | 2305 | 2305 | 2305 | 100 |
| 394 | 20240821 | 123600 | 1172786585 | 2305 | 2305 | 2305 | 2305 | 0 |
| 395 | 20240821 | 123500 | 1172786585 | 2305 | 2305 | 2305 | 2305 | 0 |
| 396 | 20240821 | 123400 | 1172786585 | 2305 | 2305 | 2305 | 2305 | 0 |
| 397 | 20240821 | 123300 | 1172786585 | 2305 | 2300 | 2305 | 2300 | 1363 |
| 398 | 20240821 | 123200 | 1169651675 | 2305 | 2305 | 2305 | 2300 | 45 |
| 399 | 20240821 | 123100 | 1169548045 | 2305 | 2305 | 2305 | 2305 | 4 |
| 400 | 20240821 | 123000 | 1169538825 | 2300 | 2300 | 2300 | 2300 | 396 |
| 401 | 20240821 | 122900 | 1168628025 | 2300 | 2300 | 2300 | 2300 | 12 |
| 402 | 20240821 | 122800 | 1168600425 | 2305 | 2305 | 2305 | 2305 | 0 |
| 403 | 20240821 | 122700 | 1168600425 | 2305 | 2305 | 2305 | 2305 | 0 |
| 404 | 20240821 | 122600 | 1168600425 | 2305 | 2305 | 2305 | 2305 | 0 |
| 405 | 20240821 | 122500 | 1168600425 | 2305 | 2305 | 2305 | 2305 | 1 |
| 406 | 20240821 | 122400 | 1168598120 | 2305 | 2300 | 2305 | 2300 | 139 |
| 407 | 20240821 | 122300 | 1168278415 | 2300 | 2305 | 2305 | 2300 | 145 |
| 408 | 20240821 | 122200 | 1167944690 | 2295 | 2305 | 2305 | 2295 | 936 |
| 409 | 20240821 | 122100 | 1165792180 | 2305 | 2305 | 2305 | 2305 | 884 |
| 410 | 20240821 | 122000 | 1163754560 | 2305 | 2305 | 2305 | 2305 | 400 |
| 411 | 20240821 | 121900 | 1162832560 | 2305 | 2300 | 2305 | 2300 | 1895 |
| 412 | 20240821 | 121800 | 1158474055 | 2300 | 2300 | 2300 | 2300 | 1 |
| 413 | 20240821 | 121700 | 1158471755 | 2300 | 2300 | 2300 | 2300 | 0 |
| 414 | 20240821 | 121600 | 1158471755 | 2300 | 2300 | 2300 | 2300 | 0 |
| 415 | 20240821 | 121500 | 1158471755 | 2300 | 2300 | 2300 | 2290 | 165 |
| 416 | 20240821 | 121400 | 1158092895 | 2300 | 2300 | 2300 | 2300 | 1 |
| 417 | 20240821 | 121300 | 1158090595 | 2295 | 2295 | 2295 | 2295 | 2186 |
| 418 | 20240821 | 121200 | 1153073725 | 2295 | 2295 | 2295 | 2295 | 1050 |
| 419 | 20240821 | 121100 | 1150663975 | 2295 | 2295 | 2295 | 2295 | 0 |
| 420 | 20240821 | 121000 | 1150663975 | 2295 | 2295 | 2295 | 2295 | 30 |
| 421 | 20240821 | 120900 | 1150595125 | 2295 | 2295 | 2300 | 2295 | 162 |
| 422 | 20240821 | 120800 | 1150223330 | 2300 | 2300 | 2300 | 2300 | 3 |
| 423 | 20240821 | 120700 | 1150216430 | 2300 | 2300 | 2300 | 2300 | 0 |
| 424 | 20240821 | 120600 | 1150216430 | 2300 | 2300 | 2300 | 2300 | 1 |
| 425 | 20240821 | 120500 | 1150214130 | 2300 | 2300 | 2300 | 2300 | 148 |
| 426 | 20240821 | 120400 | 1149873730 | 2300 | 2300 | 2300 | 2300 | 98 |
| 427 | 20240821 | 120300 | 1149648330 | 2305 | 2305 | 2305 | 2305 | 1 |
| 428 | 20240821 | 120200 | 1149646025 | 2305 | 2305 | 2305 | 2305 | 1 |
| 429 | 20240821 | 120100 | 1149643720 | 2300 | 2295 | 2300 | 2295 | 549 |
| 430 | 20240821 | 120000 | 1148381120 | 2295 | 2295 | 2295 | 2295 | 20 |
| 431 | 20240821 | 115900 | 1148335220 | 2295 | 2295 | 2295 | 2295 | 0 |
| 432 | 20240821 | 115800 | 1148335220 | 2295 | 2295 | 2295 | 2295 | 68 |
| 433 | 20240821 | 115700 | 1148179160 | 2300 | 2300 | 2300 | 2300 | 1 |
| 434 | 20240821 | 115600 | 1148176860 | 2300 | 2290 | 2300 | 2290 | 1809 |
| 435 | 20240821 | 115500 | 1144034230 | 2295 | 2295 | 2295 | 2295 | 193 |
| 436 | 20240821 | 115400 | 1143591295 | 2300 | 2290 | 2300 | 2290 | 2501 |
| 437 | 20240821 | 115300 | 1137863995 | 2295 | 2300 | 2300 | 2295 | 244 |
| 438 | 20240821 | 115200 | 1137303415 | 2300 | 2300 | 2300 | 2300 | 1 |
| 439 | 20240821 | 115100 | 1137301115 | 2300 | 2300 | 2300 | 2300 | 0 |
| 440 | 20240821 | 115000 | 1137301115 | 2300 | 2290 | 2300 | 2290 | 478 |
| 441 | 20240821 | 114900 | 1136204135 | 2290 | 2290 | 2290 | 2290 | 21 |
| 442 | 20240821 | 114800 | 1136156045 | 2290 | 2290 | 2290 | 2290 | 0 |
| 443 | 20240821 | 114700 | 1136156045 | 2290 | 2295 | 2295 | 2290 | 24 |
| 444 | 20240821 | 114600 | 1136101070 | 2295 | 2295 | 2295 | 2295 | 0 |
| 445 | 20240821 | 114500 | 1136101070 | 2295 | 2295 | 2295 | 2295 | 0 |
| 446 | 20240821 | 114400 | 1136101070 | 2295 | 2295 | 2295 | 2295 | 0 |
| 447 | 20240821 | 114300 | 1136101070 | 2295 | 2295 | 2295 | 2295 | 0 |
| 448 | 20240821 | 114200 | 1136101070 | 2295 | 2295 | 2295 | 2295 | 0 |
| 449 | 20240821 | 114100 | 1136101070 | 2295 | 2290 | 2295 | 2290 | 144 |
| 450 | 20240821 | 114000 | 1135771060 | 2295 | 2290 | 2295 | 2285 | 967 |
| 451 | 20240821 | 113900 | 1133555850 | 2285 | 2290 | 2290 | 2285 | 202 |
| 452 | 20240821 | 113800 | 1133093770 | 2290 | 2290 | 2290 | 2290 | 30 |
| 453 | 20240821 | 113700 | 1133025070 | 2295 | 2295 | 2295 | 2295 | 0 |
| 454 | 20240821 | 113600 | 1133025070 | 2295 | 2295 | 2295 | 2295 | 0 |
| 455 | 20240821 | 113500 | 1133025070 | 2295 | 2295 | 2295 | 2295 | 20 |
| 456 | 20240821 | 113400 | 1132979170 | 2295 | 2295 | 2295 | 2295 | 0 |
| 457 | 20240821 | 113300 | 1132979170 | 2295 | 2295 | 2295 | 2295 | 0 |
| 458 | 20240821 | 113200 | 1132979170 | 2295 | 2295 | 2295 | 2295 | 0 |
| 459 | 20240821 | 113100 | 1132979170 | 2295 | 2290 | 2295 | 2290 | 46 |
| 460 | 20240821 | 113000 | 1132873825 | 2290 | 2295 | 2295 | 2285 | 33 |
| 461 | 20240821 | 112900 | 1132798150 | 2295 | 2295 | 2295 | 2295 | 126 |
| 462 | 20240821 | 112800 | 1132508980 | 2290 | 2290 | 2290 | 2290 | 483 |
| 463 | 20240821 | 112700 | 1131402910 | 2295 | 2295 | 2295 | 2295 | 1 |
| 464 | 20240821 | 112600 | 1131400615 | 2290 | 2290 | 2290 | 2290 | 331 |
| 465 | 20240821 | 112500 | 1130642625 | 2290 | 2290 | 2290 | 2290 | 0 |
| 466 | 20240821 | 112400 | 1130642625 | 2290 | 2290 | 2290 | 2280 | 410 |
| 467 | 20240821 | 112300 | 1129707695 | 2280 | 2280 | 2285 | 2280 | 1353 |
| 468 | 20240821 | 112200 | 1126617615 | 2280 | 2280 | 2280 | 2280 | 500 |
| 469 | 20240821 | 112100 | 1125477615 | 2285 | 2280 | 2285 | 2275 | 132 |
| 470 | 20240821 | 112000 | 1125176655 | 2285 | 2285 | 2285 | 2285 | 1 |
| 471 | 20240821 | 111900 | 1125174370 | 2280 | 2280 | 2280 | 2280 | 611 |
| 472 | 20240821 | 111800 | 1123781290 | 2280 | 2285 | 2285 | 2280 | 101 |
| 473 | 20240821 | 111700 | 1123551005 | 2280 | 2280 | 2280 | 2280 | 350 |
| 474 | 20240821 | 111600 | 1122753005 | 2280 | 2270 | 2280 | 2270 | 2 |
| 475 | 20240821 | 111500 | 1122748455 | 2285 | 2285 | 2285 | 2285 | 0 |
| 476 | 20240821 | 111400 | 1122748455 | 2285 | 2285 | 2285 | 2285 | 10 |
| 477 | 20240821 | 111300 | 1122725605 | 2285 | 2285 | 2285 | 2285 | 11 |
| 478 | 20240821 | 111200 | 1122700470 | 2265 | 2285 | 2285 | 2265 | 20201 |
| 479 | 20240821 | 111100 | 1076817185 | 2280 | 2280 | 2280 | 2280 | 34 |
| 480 | 20240821 | 111000 | 1076739665 | 2285 | 2285 | 2285 | 2285 | 16 |
| 481 | 20240821 | 110900 | 1076703105 | 2285 | 2280 | 2285 | 2280 | 154 |
| 482 | 20240821 | 110800 | 1076351930 | 2280 | 2280 | 2280 | 2280 | 15 |
| 483 | 20240821 | 110700 | 1076317730 | 2285 | 2285 | 2285 | 2285 | 2 |
| 484 | 20240821 | 110600 | 1076313160 | 2280 | 2285 | 2285 | 2280 | 591 |
| 485 | 20240821 | 110500 | 1074964655 | 2280 | 2285 | 2285 | 2280 | 470 |
| 486 | 20240821 | 110400 | 1073893030 | 2280 | 2290 | 2290 | 2280 | 1501 |
| 487 | 20240821 | 110300 | 1070463470 | 2290 | 2285 | 2290 | 2280 | 236 |
| 488 | 20240821 | 110200 | 1069924705 | 2285 | 2280 | 2285 | 2280 | 22 |
| 489 | 20240821 | 110100 | 1069874440 | 2275 | 2280 | 2285 | 2275 | 31 |
| 490 | 20240821 | 110000 | 1069803860 | 2280 | 2285 | 2285 | 2280 | 11 |
| 491 | 20240821 | 105900 | 1069778730 | 2285 | 2280 | 2285 | 2275 | 722 |
| 492 | 20240821 | 105800 | 1068135300 | 2280 | 2280 | 2280 | 2280 | 396 |
| 493 | 20240821 | 105700 | 1067232420 | 2275 | 2275 | 2275 | 2275 | 100 |
| 494 | 20240821 | 105600 | 1067004920 | 2275 | 2275 | 2275 | 2275 | 1700 |
| 495 | 20240821 | 105500 | 1063137420 | 2270 | 2275 | 2275 | 2270 | 4377 |
| 496 | 20240821 | 105400 | 1053194130 | 2275 | 2275 | 2285 | 2275 | 2535 |
| 497 | 20240821 | 105300 | 1047415005 | 2275 | 2275 | 2275 | 2275 | 1817 |
| 498 | 20240821 | 105200 | 1043281330 | 2275 | 2280 | 2280 | 2275 | 3008 |
| 499 | 20240821 | 105100 | 1036433145 | 2280 | 2275 | 2280 | 2275 | 39 |
| 500 | 20240821 | 105000 | 1036344405 | 2275 | 2275 | 2275 | 2275 | 120 |
| 501 | 20240821 | 104900 | 1036071405 | 2275 | 2280 | 2285 | 2275 | 1055 |
| 502 | 20240821 | 104800 | 1033671265 | 2280 | 2280 | 2280 | 2280 | 133 |
| 503 | 20240821 | 104700 | 1033368025 | 2290 | 2280 | 2290 | 2280 | 86 |
| 504 | 20240821 | 104600 | 1033171935 | 2280 | 2280 | 2290 | 2275 | 2538 |
| 505 | 20240821 | 104500 | 1027392400 | 2280 | 2290 | 2290 | 2280 | 459 |
| 506 | 20240821 | 104400 | 1026345615 | 2280 | 2290 | 2290 | 2280 | 19 |
| 507 | 20240821 | 104300 | 1026302285 | 2280 | 2280 | 2290 | 2275 | 16195 |
| 508 | 20240821 | 104200 | 989458060 | 2290 | 2290 | 2290 | 2280 | 3157 |
| 509 | 20240821 | 104100 | 982255410 | 2290 | 2290 | 2290 | 2275 | 2777 |
| 510 | 20240821 | 104000 | 975922560 | 2290 | 2280 | 2290 | 2265 | 22708 |
| 511 | 20240821 | 103900 | 924180310 | 2280 | 2280 | 2280 | 2265 | 3139 |
| 512 | 20240821 | 103800 | 917052890 | 2280 | 2300 | 2305 | 2270 | 36321 |
| 513 | 20240821 | 103700 | 834093000 | 2310 | 2300 | 2310 | 2295 | 10266 |
| 514 | 20240821 | 103600 | 810515205 | 2305 | 2315 | 2315 | 2305 | 12579 |
| 515 | 20240821 | 103500 | 781519500 | 2315 | 2305 | 2315 | 2305 | 2301 |
| 516 | 20240821 | 103400 | 776211985 | 2320 | 2320 | 2320 | 2320 | 1 |
| 517 | 20240821 | 103300 | 776209665 | 2310 | 2310 | 2310 | 2310 | 3703 |
| 518 | 20240821 | 103200 | 767655735 | 2310 | 2310 | 2310 | 2310 | 59 |
| 519 | 20240821 | 103100 | 767519445 | 2320 | 2320 | 2320 | 2320 | 120 |
| 520 | 20240821 | 103000 | 767241045 | 2320 | 2310 | 2320 | 2305 | 1154 |
| 521 | 20240821 | 102900 | 764579885 | 2310 | 2310 | 2310 | 2310 | 1830 |
| 522 | 20240821 | 102800 | 760352585 | 2310 | 2310 | 2310 | 2310 | 0 |
| 523 | 20240821 | 102700 | 760352585 | 2310 | 2310 | 2310 | 2310 | 266 |
| 524 | 20240821 | 102600 | 759738125 | 2310 | 2310 | 2310 | 2310 | 413 |
| 525 | 20240821 | 102500 | 758784095 | 2320 | 2310 | 2320 | 2305 | 7581 |
| 526 | 20240821 | 102400 | 741303285 | 2310 | 2310 | 2310 | 2310 | 0 |
| 527 | 20240821 | 102300 | 741303285 | 2310 | 2310 | 2310 | 2310 | 2000 |
| 528 | 20240821 | 102200 | 736683285 | 2310 | 2315 | 2315 | 2310 | 930 |
| 529 | 20240821 | 102100 | 734530840 | 2315 | 2315 | 2315 | 2310 | 2517 |
| 530 | 20240821 | 102000 | 728703990 | 2315 | 2315 | 2315 | 2315 | 0 |
| 531 | 20240821 | 101900 | 728703990 | 2315 | 2305 | 2315 | 2305 | 461 |
| 532 | 20240821 | 101800 | 727640385 | 2305 | 2315 | 2315 | 2305 | 4130 |
| 533 | 20240821 | 101700 | 718119130 | 2315 | 2315 | 2315 | 2315 | 302 |
| 534 | 20240821 | 101600 | 717420000 | 2315 | 2315 | 2315 | 2315 | 500 |
| 535 | 20240821 | 101500 | 716262500 | 2325 | 2325 | 2325 | 2325 | 0 |
| 536 | 20240821 | 101400 | 716262500 | 2325 | 2315 | 2325 | 2310 | 157 |
| 537 | 20240821 | 101300 | 715899080 | 2310 | 2315 | 2315 | 2310 | 672 |
| 538 | 20240821 | 101200 | 714346690 | 2310 | 2320 | 2325 | 2310 | 306 |
| 539 | 20240821 | 101100 | 713638240 | 2325 | 2315 | 2325 | 2315 | 1558 |
| 540 | 20240821 | 101000 | 710016040 | 2325 | 2325 | 2325 | 2320 | 2700 |
| 541 | 20240821 | 100900 | 703738550 | 2325 | 2325 | 2325 | 2325 | 2000 |
| 542 | 20240821 | 100800 | 699088550 | 2320 | 2325 | 2325 | 2320 | 1106 |
| 543 | 20240821 | 100700 | 696522625 | 2320 | 2310 | 2320 | 2310 | 2200 |
| 544 | 20240821 | 100600 | 691420625 | 2320 | 2310 | 2320 | 2310 | 522 |
| 545 | 20240821 | 100500 | 690214295 | 2315 | 2310 | 2320 | 2310 | 315 |
| 546 | 20240821 | 100400 | 689485610 | 2310 | 2315 | 2315 | 2310 | 23 |
| 547 | 20240821 | 100300 | 689432460 | 2310 | 2315 | 2315 | 2310 | 5002 |
| 548 | 20240821 | 100200 | 677871295 | 2315 | 2315 | 2315 | 2315 | 1456 |
| 549 | 20240821 | 100100 | 674500655 | 2315 | 2315 | 2315 | 2315 | 0 |
| 550 | 20240821 | 100000 | 674500655 | 2315 | 2320 | 2320 | 2315 | 1550 |
| 551 | 20240821 | 095900 | 670909790 | 2320 | 2320 | 2325 | 2320 | 740 |
| 552 | 20240821 | 095800 | 669192590 | 2325 | 2310 | 2325 | 2310 | 1486 |
| 553 | 20240821 | 095700 | 665739930 | 2320 | 2310 | 2320 | 2310 | 10059 |
| 554 | 20240821 | 095600 | 642452300 | 2315 | 2315 | 2315 | 2315 | 28 |
| 555 | 20240821 | 095500 | 642387480 | 2310 | 2310 | 2310 | 2310 | 21 |
| 556 | 20240821 | 095400 | 642338970 | 2310 | 2315 | 2315 | 2300 | 27973 |
| 557 | 20240821 | 095300 | 577867570 | 2335 | 2320 | 2335 | 2315 | 1507 |
| 558 | 20240821 | 095200 | 574378560 | 2320 | 2320 | 2320 | 2310 | 8001 |
| 559 | 20240821 | 095100 | 555867405 | 2320 | 2325 | 2335 | 2320 | 16576 |
| 560 | 20240821 | 095000 | 517303545 | 2325 | 2325 | 2325 | 2320 | 298 |
| 561 | 20240821 | 094900 | 516610700 | 2325 | 2315 | 2330 | 2315 | 3096 |
| 562 | 20240821 | 094800 | 509409535 | 2320 | 2320 | 2325 | 2305 | 28939 |
| 563 | 20240821 | 094700 | 442493870 | 2315 | 2315 | 2320 | 2315 | 6269 |
| 564 | 20240821 | 094600 | 427980365 | 2320 | 2330 | 2330 | 2320 | 888 |
| 565 | 20240821 | 094500 | 425920155 | 2320 | 2320 | 2330 | 2320 | 1304 |
| 566 | 20240821 | 094400 | 422894855 | 2320 | 2325 | 2325 | 2320 | 3521 |
| 567 | 20240821 | 094300 | 414725515 | 2325 | 2325 | 2325 | 2325 | 79 |
| 568 | 20240821 | 094200 | 414541840 | 2325 | 2325 | 2325 | 2325 | 211 |
| 569 | 20240821 | 094100 | 414051265 | 2325 | 2325 | 2325 | 2325 | 1142 |
| 570 | 20240821 | 094000 | 411396115 | 2325 | 2325 | 2325 | 2325 | 1382 |
| 571 | 20240821 | 093900 | 408182965 | 2325 | 2325 | 2345 | 2325 | 525 |
| 572 | 20240821 | 093800 | 406957025 | 2340 | 2335 | 2345 | 2320 | 2421 |
| 573 | 20240821 | 093700 | 401293685 | 2320 | 2320 | 2320 | 2320 | 3265 |
| 574 | 20240821 | 093600 | 393718885 | 2325 | 2330 | 2330 | 2320 | 4748 |
| 575 | 20240821 | 093500 | 382678050 | 2330 | 2330 | 2330 | 2330 | 46 |
| 576 | 20240821 | 093400 | 382570870 | 2345 | 2345 | 2345 | 2345 | 13 |
| 577 | 20240821 | 093300 | 382540385 | 2345 | 2330 | 2345 | 2325 | 545 |
| 578 | 20240821 | 093200 | 381272170 | 2325 | 2320 | 2345 | 2320 | 1024 |
| 579 | 20240821 | 093100 | 378881240 | 2345 | 2345 | 2345 | 2325 | 10500 |
| 580 | 20240821 | 093000 | 354408240 | 2345 | 2340 | 2345 | 2335 | 1111 |
| 581 | 20240821 | 092900 | 351804300 | 2345 | 2330 | 2345 | 2330 | 1002 |
| 582 | 20240821 | 092800 | 349454630 | 2345 | 2330 | 2345 | 2330 | 3571 |
| 583 | 20240821 | 092700 | 341126445 | 2330 | 2335 | 2335 | 2330 | 101 |
| 584 | 20240821 | 092600 | 340890870 | 2330 | 2330 | 2330 | 2330 | 3268 |
| 585 | 20240821 | 092500 | 333276430 | 2330 | 2330 | 2330 | 2330 | 890 |
| 586 | 20240821 | 092400 | 331202730 | 2330 | 2330 | 2345 | 2330 | 1533 |
| 587 | 20240821 | 092300 | 327610380 | 2330 | 2340 | 2345 | 2330 | 1802 |
| 588 | 20240821 | 092200 | 323403060 | 2340 | 2345 | 2345 | 2340 | 199 |
| 589 | 20240821 | 092100 | 322936945 | 2345 | 2340 | 2345 | 2335 | 824 |
| 590 | 20240821 | 092000 | 321005175 | 2340 | 2345 | 2350 | 2340 | 2639 |
| 591 | 20240821 | 091900 | 314817095 | 2340 | 2330 | 2345 | 2330 | 4157 |
| 592 | 20240821 | 091800 | 305096160 | 2340 | 2325 | 2340 | 2325 | 5523 |
| 593 | 20240821 | 091700 | 292221940 | 2320 | 2315 | 2320 | 2315 | 4669 |
| 594 | 20240821 | 091600 | 281402455 | 2320 | 2325 | 2325 | 2320 | 7867 |
| 595 | 20240821 | 091500 | 263142515 | 2325 | 2330 | 2330 | 2325 | 441 |
| 596 | 20240821 | 091400 | 262117140 | 2330 | 2335 | 2335 | 2330 | 870 |
| 597 | 20240821 | 091300 | 260089190 | 2335 | 2325 | 2335 | 2325 | 2 |
| 598 | 20240821 | 091200 | 260084530 | 2320 | 2325 | 2325 | 2320 | 1500 |
| 599 | 20240821 | 091100 | 256604480 | 2320 | 2320 | 2320 | 2315 | 9855 |
| 600 | 20240821 | 091000 | 233747480 | 2320 | 2325 | 2325 | 2320 | 5785 |
| 601 | 20240821 | 090900 | 220317330 | 2320 | 2330 | 2330 | 2320 | 4763 |
| 602 | 20240821 | 090800 | 209237655 | 2330 | 2330 | 2340 | 2325 | 5071 |
| 603 | 20240821 | 090700 | 197436330 | 2330 | 2340 | 2340 | 2330 | 4730 |
| 604 | 20240821 | 090600 | 186404355 | 2340 | 2355 | 2355 | 2340 | 17085 |
| 605 | 20240821 | 090500 | 146303875 | 2350 | 2355 | 2360 | 2345 | 7425 |
| 606 | 20240821 | 090400 | 128812975 | 2350 | 2345 | 2355 | 2345 | 16494 |
| 607 | 20240821 | 090300 | 90042470 | 2340 | 2330 | 2340 | 2330 | 1602 |
| 608 | 20240821 | 090200 | 86304620 | 2340 | 2320 | 2340 | 2320 | 8878 |
| 609 | 20240821 | 090100 | 65559250 | 2320 | 2320 | 2325 | 2320 | 3554 |
| 610 | 20240821 | 090000 | 57312625 | 2320 | 2315 | 2340 | 2315 | 24498 |