28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 184000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 3779 |
| 3 | 20240821 | 183900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20240821 | 183800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20240821 | 183700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20240821 | 183600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20240821 | 183500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20240821 | 183400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20240821 | 183300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20240821 | 183200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20240821 | 183100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20240821 | 183000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20240821 | 182900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20240821 | 182800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20240821 | 182700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20240821 | 182600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20240821 | 182500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20240821 | 182400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20240821 | 182300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20240821 | 182200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20240821 | 182100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20240821 | 182000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20240821 | 181900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20240821 | 181800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20240821 | 181700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20240821 | 181600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20240821 | 181500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20240821 | 181400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20240821 | 181300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20240821 | 181200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20240821 | 181100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20240821 | 181000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 3779 |
| 33 | 20240821 | 180900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20240821 | 180800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20240821 | 180700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20240821 | 180600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20240821 | 180500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20240821 | 180400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20240821 | 180300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20240821 | 180200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20240821 | 180100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20240821 | 180000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20240821 | 175900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20240821 | 175800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20240821 | 175700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20240821 | 175600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20240821 | 175500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20240821 | 175400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20240821 | 175300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20240821 | 175200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20240821 | 175100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20240821 | 175000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20240821 | 174900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20240821 | 174800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20240821 | 174700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20240821 | 174600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20240821 | 174500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20240821 | 174400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20240821 | 174300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20240821 | 174200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20240821 | 174100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20240821 | 174000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 3779 |
| 63 | 20240821 | 173900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20240821 | 173800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20240821 | 173700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20240821 | 173600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20240821 | 173500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20240821 | 173400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20240821 | 173300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20240821 | 173200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20240821 | 173100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20240821 | 173000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20240821 | 172900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20240821 | 172800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20240821 | 172700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20240821 | 172600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20240821 | 172500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20240821 | 172400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20240821 | 172300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20240821 | 172200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20240821 | 172100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20240821 | 172000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20240821 | 171900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20240821 | 171800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20240821 | 171700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20240821 | 171600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20240821 | 171500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20240821 | 171400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20240821 | 171300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20240821 | 171200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20240821 | 171100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20240821 | 171000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 3779 |
| 93 | 20240821 | 170900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20240821 | 170800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20240821 | 170700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20240821 | 170600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20240821 | 170500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20240821 | 170400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20240821 | 170300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20240821 | 170200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20240821 | 170100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20240821 | 170000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20240821 | 165900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20240821 | 165800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20240821 | 165700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20240821 | 165600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20240821 | 165500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20240821 | 165400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20240821 | 165300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20240821 | 165200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20240821 | 165100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20240821 | 165000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20240821 | 164900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20240821 | 164800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20240821 | 164700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20240821 | 164600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20240821 | 164500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20240821 | 164400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20240821 | 164300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20240821 | 164200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20240821 | 164100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20240821 | 164000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 3779 |
| 123 | 20240821 | 163900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20240821 | 163800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20240821 | 163700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20240821 | 163600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20240821 | 163500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20240821 | 163400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20240821 | 163300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20240821 | 163200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20240821 | 163100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20240821 | 163000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20240821 | 162900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20240821 | 162800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20240821 | 162700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20240821 | 162600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20240821 | 162500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20240821 | 162400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20240821 | 162300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20240821 | 162200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20240821 | 162100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20240821 | 162000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20240821 | 161900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20240821 | 161800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20240821 | 161700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20240821 | 161600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20240821 | 161500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20240821 | 161400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20240821 | 161300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20240821 | 161200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20240821 | 161100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20240821 | 161000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 3779 |
| 153 | 20240821 | 160900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20240821 | 160800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20240821 | 160700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20240821 | 160600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20240821 | 160500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20240821 | 160400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20240821 | 160300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20240821 | 160200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20240821 | 160100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20240821 | 160000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20240821 | 155900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20240821 | 155800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20240821 | 155700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20240821 | 155600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20240821 | 155500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20240821 | 155400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20240821 | 155300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20240821 | 155200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20240821 | 155100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20240821 | 155000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20240821 | 154900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20240821 | 154800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20240821 | 154700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20240821 | 154600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20240821 | 154500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20240821 | 154400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20240821 | 154300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20240821 | 154200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20240821 | 154100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20240821 | 154000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 3779 |
| 183 | 20240821 | 153900 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20240821 | 153800 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20240821 | 153700 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20240821 | 153600 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20240821 | 153500 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20240821 | 153400 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20240821 | 153300 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20240821 | 153200 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20240821 | 153100 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20240821 | 153000 | 1860069410 | 5500 | 5500 | 5500 | 5500 | 3779 |
| 193 | 20240821 | 152900 | 1839284910 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20240821 | 152800 | 1839284910 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20240821 | 152700 | 1839284910 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20240821 | 152600 | 1839284910 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20240821 | 152500 | 1839284910 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20240821 | 152400 | 1839284910 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20240821 | 152300 | 1839284910 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20240821 | 152200 | 1839284910 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20240821 | 152100 | 1839284910 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20240821 | 152000 | 1839284910 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20240821 | 151900 | 1839284910 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20240821 | 151800 | 1839284910 | 5500 | 5510 | 5510 | 5500 | 2634 |
| 205 | 20240821 | 151700 | 1824778850 | 5510 | 5500 | 5510 | 5500 | 348 |
| 206 | 20240821 | 151600 | 1822864840 | 5520 | 5490 | 5520 | 5490 | 210 |
| 207 | 20240821 | 151500 | 1821711780 | 5520 | 5500 | 5520 | 5490 | 664 |
| 208 | 20240821 | 151400 | 1818062360 | 5520 | 5520 | 5520 | 5520 | 502 |
| 209 | 20240821 | 151300 | 1815291320 | 5520 | 5490 | 5520 | 5490 | 611 |
| 210 | 20240821 | 151200 | 1811934160 | 5490 | 5480 | 5490 | 5480 | 1316 |
| 211 | 20240821 | 151100 | 1804722440 | 5480 | 5500 | 5500 | 5480 | 502 |
| 212 | 20240821 | 151000 | 1801967290 | 5510 | 5500 | 5510 | 5490 | 220 |
| 213 | 20240821 | 150900 | 1800757420 | 5560 | 5510 | 5650 | 5510 | 2700 |
| 214 | 20240821 | 150800 | 1785787240 | 5500 | 5500 | 5500 | 5500 | 199 |
| 215 | 20240821 | 150700 | 1784692740 | 5500 | 5500 | 5500 | 5500 | 10 |
| 216 | 20240821 | 150600 | 1784637740 | 5500 | 5500 | 5500 | 5500 | 21 |
| 217 | 20240821 | 150500 | 1784522240 | 5500 | 5500 | 5500 | 5490 | 311 |
| 218 | 20240821 | 150400 | 1782813740 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20240821 | 150300 | 1782813740 | 5500 | 5500 | 5500 | 5500 | 50 |
| 220 | 20240821 | 150200 | 1782538740 | 5480 | 5490 | 5490 | 5480 | 65 |
| 221 | 20240821 | 150100 | 1782182040 | 5480 | 5480 | 5480 | 5480 | 1 |
| 222 | 20240821 | 150000 | 1782176560 | 5470 | 5470 | 5470 | 5470 | 0 |
| 223 | 20240821 | 145900 | 1782176560 | 5470 | 5470 | 5470 | 5470 | 118 |
| 224 | 20240821 | 145800 | 1781531100 | 5480 | 5470 | 5480 | 5470 | 301 |
| 225 | 20240821 | 145700 | 1779883620 | 5480 | 5490 | 5490 | 5470 | 2398 |
| 226 | 20240821 | 145600 | 1766762300 | 5490 | 5490 | 5490 | 5480 | 679 |
| 227 | 20240821 | 145500 | 1763040860 | 5490 | 5490 | 5490 | 5490 | 105 |
| 228 | 20240821 | 145400 | 1762464410 | 5490 | 5480 | 5490 | 5480 | 114 |
| 229 | 20240821 | 145300 | 1761838590 | 5490 | 5490 | 5490 | 5470 | 455 |
| 230 | 20240821 | 145200 | 1759347100 | 5490 | 5490 | 5490 | 5470 | 2623 |
| 231 | 20240821 | 145100 | 1744963410 | 5500 | 5500 | 5500 | 5500 | 332 |
| 232 | 20240821 | 145000 | 1743137410 | 5500 | 5490 | 5510 | 5490 | 7 |
| 233 | 20240821 | 144900 | 1743098890 | 5490 | 5500 | 5510 | 5490 | 631 |
| 234 | 20240821 | 144800 | 1739631560 | 5510 | 5510 | 5510 | 5510 | 24 |
| 235 | 20240821 | 144700 | 1739499320 | 5510 | 5510 | 5510 | 5510 | 120 |
| 236 | 20240821 | 144600 | 1738838120 | 5510 | 5510 | 5510 | 5500 | 447 |
| 237 | 20240821 | 144500 | 1736378340 | 5510 | 5550 | 5550 | 5510 | 1310 |
| 238 | 20240821 | 144400 | 1729110200 | 5550 | 5540 | 5550 | 5540 | 32 |
| 239 | 20240821 | 144300 | 1728932800 | 5550 | 5550 | 5550 | 5550 | 0 |
| 240 | 20240821 | 144200 | 1728932800 | 5550 | 5520 | 5550 | 5510 | 3537 |
| 241 | 20240821 | 144100 | 1709410460 | 5520 | 5520 | 5520 | 5520 | 43 |
| 242 | 20240821 | 144000 | 1709173100 | 5530 | 5530 | 5530 | 5530 | 43 |
| 243 | 20240821 | 143900 | 1708935310 | 5530 | 5530 | 5530 | 5530 | 179 |
| 244 | 20240821 | 143800 | 1707945440 | 5530 | 5590 | 5590 | 5530 | 781 |
| 245 | 20240821 | 143700 | 1703604930 | 5530 | 5500 | 5730 | 5500 | 10021 |
| 246 | 20240821 | 143600 | 1647516230 | 5490 | 5490 | 5490 | 5490 | 54 |
| 247 | 20240821 | 143500 | 1647219770 | 5490 | 5490 | 5490 | 5490 | 406 |
| 248 | 20240821 | 143400 | 1644990830 | 5480 | 5480 | 5480 | 5480 | 60 |
| 249 | 20240821 | 143300 | 1644662030 | 5480 | 5480 | 5480 | 5480 | 160 |
| 250 | 20240821 | 143200 | 1643785230 | 5510 | 5470 | 5510 | 5470 | 2190 |
| 251 | 20240821 | 143100 | 1631803970 | 5470 | 5470 | 5480 | 5470 | 1387 |
| 252 | 20240821 | 143000 | 1624216580 | 5480 | 5490 | 5490 | 5480 | 383 |
| 253 | 20240821 | 142900 | 1622114950 | 5490 | 5490 | 5490 | 5490 | 341 |
| 254 | 20240821 | 142800 | 1620242860 | 5500 | 5500 | 5500 | 5490 | 156 |
| 255 | 20240821 | 142700 | 1619384960 | 5470 | 5510 | 5510 | 5470 | 3020 |
| 256 | 20240821 | 142600 | 1602831950 | 5510 | 5510 | 5510 | 5510 | 0 |
| 257 | 20240821 | 142500 | 1602831950 | 5510 | 5510 | 5510 | 5510 | 0 |
| 258 | 20240821 | 142400 | 1602831950 | 5510 | 5510 | 5520 | 5510 | 611 |
| 259 | 20240821 | 142300 | 1599465320 | 5500 | 5500 | 5500 | 5500 | 0 |
| 260 | 20240821 | 142200 | 1599465320 | 5500 | 5500 | 5500 | 5490 | 835 |
| 261 | 20240821 | 142100 | 1594874150 | 5510 | 5510 | 5510 | 5510 | 130 |
| 262 | 20240821 | 142000 | 1594157850 | 5510 | 5510 | 5510 | 5510 | 1 |
| 263 | 20240821 | 141900 | 1594152340 | 5510 | 5510 | 5510 | 5510 | 360 |
| 264 | 20240821 | 141800 | 1592168740 | 5500 | 5500 | 5500 | 5500 | 112 |
| 265 | 20240821 | 141700 | 1591552740 | 5510 | 5510 | 5510 | 5510 | 9 |
| 266 | 20240821 | 141600 | 1591503150 | 5510 | 5510 | 5510 | 5510 | 200 |
| 267 | 20240821 | 141500 | 1590401150 | 5500 | 5500 | 5500 | 5500 | 287 |
| 268 | 20240821 | 141400 | 1588822650 | 5500 | 5500 | 5500 | 5500 | 143 |
| 269 | 20240821 | 141300 | 1588036150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 270 | 20240821 | 141200 | 1588036150 | 5500 | 5500 | 5500 | 5500 | 200 |
| 271 | 20240821 | 141100 | 1586936150 | 5500 | 5500 | 5500 | 5500 | 110 |
| 272 | 20240821 | 141000 | 1586331150 | 5500 | 5500 | 5510 | 5500 | 562 |
| 273 | 20240821 | 140900 | 1583238150 | 5510 | 5510 | 5510 | 5510 | 12 |
| 274 | 20240821 | 140800 | 1583172030 | 5510 | 5510 | 5510 | 5510 | 3 |
| 275 | 20240821 | 140700 | 1583155500 | 5510 | 5490 | 5510 | 5490 | 383 |
| 276 | 20240821 | 140600 | 1581052810 | 5480 | 5480 | 5480 | 5480 | 0 |
| 277 | 20240821 | 140500 | 1581052810 | 5480 | 5480 | 5480 | 5480 | 0 |
| 278 | 20240821 | 140400 | 1581052810 | 5480 | 5490 | 5490 | 5480 | 21 |
| 279 | 20240821 | 140300 | 1580937720 | 5480 | 5510 | 5510 | 5480 | 3584 |
| 280 | 20240821 | 140200 | 1561264760 | 5510 | 5510 | 5510 | 5510 | 60 |
| 281 | 20240821 | 140100 | 1560934160 | 5510 | 5510 | 5510 | 5510 | 200 |
| 282 | 20240821 | 140000 | 1559832160 | 5510 | 5510 | 5510 | 5510 | 114 |
| 283 | 20240821 | 135900 | 1559204020 | 5500 | 5500 | 5500 | 5500 | 3333 |
| 284 | 20240821 | 135800 | 1540872520 | 5500 | 5500 | 5500 | 5500 | 87 |
| 285 | 20240821 | 135700 | 1540394020 | 5500 | 5500 | 5500 | 5500 | 500 |
| 286 | 20240821 | 135600 | 1537644020 | 5500 | 5500 | 5500 | 5500 | 1553 |
| 287 | 20240821 | 135500 | 1529102520 | 5500 | 5510 | 5510 | 5500 | 1021 |
| 288 | 20240821 | 135400 | 1523479240 | 5510 | 5510 | 5510 | 5510 | 30 |
| 289 | 20240821 | 135300 | 1523313940 | 5510 | 5510 | 5510 | 5510 | 248 |
| 290 | 20240821 | 135200 | 1521947460 | 5510 | 5510 | 5510 | 5510 | 21 |
| 291 | 20240821 | 135100 | 1521831750 | 5510 | 5510 | 5510 | 5510 | 100 |
| 292 | 20240821 | 135000 | 1521280750 | 5510 | 5510 | 5510 | 5510 | 0 |
| 293 | 20240821 | 134900 | 1521280750 | 5510 | 5510 | 5510 | 5510 | 1 |
| 294 | 20240821 | 134800 | 1521275240 | 5500 | 5510 | 5510 | 5500 | 337 |
| 295 | 20240821 | 134700 | 1519421730 | 5510 | 5510 | 5510 | 5510 | 4 |
| 296 | 20240821 | 134600 | 1519399690 | 5510 | 5510 | 5510 | 5510 | 75 |
| 297 | 20240821 | 134500 | 1518986440 | 5510 | 5500 | 5510 | 5500 | 317 |
| 298 | 20240821 | 134400 | 1517241550 | 5500 | 5500 | 5500 | 5500 | 401 |
| 299 | 20240821 | 134300 | 1515036050 | 5500 | 5500 | 5500 | 5500 | 3 |
| 300 | 20240821 | 134200 | 1515019550 | 5490 | 5490 | 5490 | 5490 | 400 |
| 301 | 20240821 | 134100 | 1512823550 | 5500 | 5500 | 5500 | 5500 | 2 |
| 302 | 20240821 | 134000 | 1512812550 | 5500 | 5500 | 5500 | 5500 | 24 |
| 303 | 20240821 | 133900 | 1512680550 | 5500 | 5500 | 5500 | 5500 | 5 |
| 304 | 20240821 | 133800 | 1512653050 | 5500 | 5500 | 5500 | 5500 | 6 |
| 305 | 20240821 | 133700 | 1512620050 | 5500 | 5500 | 5500 | 5500 | 10 |
| 306 | 20240821 | 133600 | 1512565050 | 5490 | 5490 | 5490 | 5490 | 0 |
| 307 | 20240821 | 133500 | 1512565050 | 5490 | 5490 | 5490 | 5490 | 1231 |
| 308 | 20240821 | 133400 | 1505806860 | 5490 | 5490 | 5490 | 5490 | 619 |
| 309 | 20240821 | 133300 | 1502408550 | 5490 | 5510 | 5510 | 5490 | 63 |
| 310 | 20240821 | 133200 | 1502062420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 311 | 20240821 | 133100 | 1502062420 | 5510 | 5510 | 5510 | 5510 | 33 |
| 312 | 20240821 | 133000 | 1501880590 | 5480 | 5480 | 5480 | 5480 | 93 |
| 313 | 20240821 | 132900 | 1501370950 | 5480 | 5510 | 5510 | 5480 | 1341 |
| 314 | 20240821 | 132800 | 1494005580 | 5500 | 5510 | 5510 | 5500 | 106 |
| 315 | 20240821 | 132700 | 1493421630 | 5500 | 5500 | 5500 | 5500 | 0 |
| 316 | 20240821 | 132600 | 1493421630 | 5500 | 5500 | 5500 | 5500 | 0 |
| 317 | 20240821 | 132500 | 1493421630 | 5500 | 5500 | 5500 | 5500 | 250 |
| 318 | 20240821 | 132400 | 1492046630 | 5500 | 5500 | 5500 | 5500 | 545 |
| 319 | 20240821 | 132300 | 1489049130 | 5500 | 5500 | 5500 | 5500 | 705 |
| 320 | 20240821 | 132200 | 1485171630 | 5510 | 5510 | 5510 | 5510 | 0 |
| 321 | 20240821 | 132100 | 1485171630 | 5510 | 5510 | 5510 | 5510 | 247 |
| 322 | 20240821 | 132000 | 1483810660 | 5510 | 5520 | 5520 | 5510 | 110 |
| 323 | 20240821 | 131900 | 1483204010 | 5520 | 5520 | 5520 | 5520 | 6 |
| 324 | 20240821 | 131800 | 1483170890 | 5510 | 5520 | 5520 | 5510 | 29 |
| 325 | 20240821 | 131700 | 1483010920 | 5520 | 5520 | 5520 | 5520 | 102 |
| 326 | 20240821 | 131600 | 1482447880 | 5520 | 5520 | 5520 | 5520 | 55 |
| 327 | 20240821 | 131500 | 1482144280 | 5520 | 5520 | 5520 | 5520 | 12 |
| 328 | 20240821 | 131400 | 1482078040 | 5520 | 5510 | 5520 | 5510 | 44 |
| 329 | 20240821 | 131300 | 1481835590 | 5510 | 5510 | 5510 | 5510 | 1 |
| 330 | 20240821 | 131200 | 1481830080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 331 | 20240821 | 131100 | 1481830080 | 5510 | 5510 | 5510 | 5510 | 52 |
| 332 | 20240821 | 131000 | 1481543560 | 5510 | 5510 | 5510 | 5510 | 20 |
| 333 | 20240821 | 130900 | 1481433360 | 5510 | 5500 | 5510 | 5500 | 51 |
| 334 | 20240821 | 130800 | 1481152850 | 5500 | 5500 | 5500 | 5500 | 1 |
| 335 | 20240821 | 130700 | 1481147350 | 5510 | 5510 | 5510 | 5510 | 1 |
| 336 | 20240821 | 130600 | 1481141840 | 5500 | 5500 | 5500 | 5500 | 17 |
| 337 | 20240821 | 130500 | 1481048340 | 5500 | 5520 | 5520 | 5500 | 20 |
| 338 | 20240821 | 130400 | 1480938240 | 5520 | 5520 | 5520 | 5520 | 23 |
| 339 | 20240821 | 130300 | 1480811280 | 5490 | 5490 | 5490 | 5490 | 23 |
| 340 | 20240821 | 130200 | 1480685010 | 5500 | 5510 | 5510 | 5500 | 34 |
| 341 | 20240821 | 130100 | 1480497710 | 5500 | 5510 | 5510 | 5500 | 337 |
| 342 | 20240821 | 130000 | 1478644060 | 5510 | 5510 | 5510 | 5510 | 3 |
| 343 | 20240821 | 125900 | 1478627530 | 5500 | 5500 | 5500 | 5500 | 27 |
| 344 | 20240821 | 125800 | 1478479030 | 5500 | 5500 | 5500 | 5490 | 770 |
| 345 | 20240821 | 125700 | 1474250340 | 5500 | 5500 | 5500 | 5500 | 0 |
| 346 | 20240821 | 125600 | 1474250340 | 5500 | 5510 | 5520 | 5500 | 172 |
| 347 | 20240821 | 125500 | 1473304260 | 5520 | 5520 | 5520 | 5520 | 0 |
| 348 | 20240821 | 125400 | 1473304260 | 5520 | 5510 | 5520 | 5500 | 1642 |
| 349 | 20240821 | 125300 | 1464270270 | 5510 | 5510 | 5510 | 5510 | 80 |
| 350 | 20240821 | 125200 | 1463829470 | 5510 | 5530 | 5530 | 5510 | 141 |
| 351 | 20240821 | 125100 | 1463051970 | 5530 | 5510 | 5530 | 5510 | 6 |
| 352 | 20240821 | 125000 | 1463018810 | 5520 | 5520 | 5520 | 5520 | 0 |
| 353 | 20240821 | 124900 | 1463018810 | 5520 | 5530 | 5530 | 5520 | 171 |
| 354 | 20240821 | 124800 | 1462074750 | 5520 | 5520 | 5520 | 5520 | 0 |
| 355 | 20240821 | 124700 | 1462074750 | 5520 | 5520 | 5520 | 5520 | 24 |
| 356 | 20240821 | 124600 | 1461942270 | 5530 | 5530 | 5530 | 5530 | 51 |
| 357 | 20240821 | 124500 | 1461660240 | 5530 | 5520 | 5530 | 5520 | 182 |
| 358 | 20240821 | 124400 | 1460655480 | 5520 | 5520 | 5520 | 5520 | 404 |
| 359 | 20240821 | 124300 | 1458425400 | 5520 | 5520 | 5520 | 5500 | 140 |
| 360 | 20240821 | 124200 | 1457652970 | 5520 | 5520 | 5520 | 5520 | 255 |
| 361 | 20240821 | 124100 | 1456245370 | 5520 | 5520 | 5520 | 5520 | 26 |
| 362 | 20240821 | 124000 | 1456101850 | 5500 | 5510 | 5510 | 5500 | 25 |
| 363 | 20240821 | 123900 | 1455964160 | 5510 | 5510 | 5510 | 5510 | 75 |
| 364 | 20240821 | 123800 | 1455550910 | 5500 | 5490 | 5500 | 5490 | 301 |
| 365 | 20240821 | 123700 | 1453895420 | 5490 | 5490 | 5490 | 5490 | 931 |
| 366 | 20240821 | 123600 | 1448784230 | 5490 | 5470 | 5490 | 5470 | 5 |
| 367 | 20240821 | 123500 | 1448756840 | 5470 | 5470 | 5470 | 5470 | 8 |
| 368 | 20240821 | 123400 | 1448713080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 369 | 20240821 | 123300 | 1448713080 | 5460 | 5460 | 5460 | 5460 | 8 |
| 370 | 20240821 | 123200 | 1448669400 | 5460 | 5460 | 5460 | 5460 | 0 |
| 371 | 20240821 | 123100 | 1448669400 | 5460 | 5460 | 5460 | 5460 | 0 |
| 372 | 20240821 | 123000 | 1448669400 | 5460 | 5460 | 5460 | 5460 | 0 |
| 373 | 20240821 | 122900 | 1448669400 | 5460 | 5460 | 5460 | 5460 | 1030 |
| 374 | 20240821 | 122800 | 1443045600 | 5460 | 5500 | 5500 | 5460 | 250 |
| 375 | 20240821 | 122700 | 1441677480 | 5500 | 5500 | 5500 | 5500 | 1 |
| 376 | 20240821 | 122600 | 1441671980 | 5460 | 5460 | 5460 | 5460 | 27 |
| 377 | 20240821 | 122500 | 1441524560 | 5450 | 5460 | 5460 | 5450 | 1500 |
| 378 | 20240821 | 122400 | 1433346770 | 5460 | 5500 | 5500 | 5460 | 606 |
| 379 | 20240821 | 122300 | 1430031510 | 5500 | 5500 | 5500 | 5500 | 28 |
| 380 | 20240821 | 122200 | 1429877510 | 5510 | 5510 | 5510 | 5510 | 7 |
| 381 | 20240821 | 122100 | 1429838940 | 5510 | 5510 | 5510 | 5510 | 0 |
| 382 | 20240821 | 122000 | 1429838940 | 5510 | 5510 | 5510 | 5510 | 2 |
| 383 | 20240821 | 121900 | 1429827920 | 5510 | 5510 | 5510 | 5500 | 183 |
| 384 | 20240821 | 121800 | 1428821400 | 5500 | 5500 | 5500 | 5500 | 142 |
| 385 | 20240821 | 121700 | 1428040400 | 5500 | 5460 | 5500 | 5460 | 2779 |
| 386 | 20240821 | 121600 | 1412867020 | 5460 | 5460 | 5460 | 5460 | 377 |
| 387 | 20240821 | 121500 | 1410808600 | 5460 | 5470 | 5470 | 5460 | 1231 |
| 388 | 20240821 | 121400 | 1404086770 | 5470 | 5470 | 5470 | 5470 | 221 |
| 389 | 20240821 | 121300 | 1402877900 | 5470 | 5480 | 5480 | 5470 | 1040 |
| 390 | 20240821 | 121200 | 1397189050 | 5480 | 5480 | 5480 | 5480 | 36 |
| 391 | 20240821 | 121100 | 1396991770 | 5470 | 5470 | 5470 | 5470 | 0 |
| 392 | 20240821 | 121000 | 1396991770 | 5470 | 5500 | 5500 | 5470 | 2637 |
| 393 | 20240821 | 120900 | 1382546410 | 5500 | 5500 | 5500 | 5500 | 3 |
| 394 | 20240821 | 120800 | 1382529910 | 5530 | 5530 | 5530 | 5530 | 6 |
| 395 | 20240821 | 120700 | 1382496730 | 5530 | 5520 | 5530 | 5520 | 105 |
| 396 | 20240821 | 120600 | 1381916110 | 5520 | 5480 | 5520 | 5480 | 24 |
| 397 | 20240821 | 120500 | 1381784030 | 5480 | 5480 | 5480 | 5480 | 100 |
| 398 | 20240821 | 120400 | 1381236030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 399 | 20240821 | 120300 | 1381236030 | 5480 | 5490 | 5490 | 5480 | 145 |
| 400 | 20240821 | 120200 | 1380441300 | 5520 | 5480 | 5520 | 5480 | 37 |
| 401 | 20240821 | 120100 | 1380238500 | 5520 | 5520 | 5520 | 5520 | 102 |
| 402 | 20240821 | 120000 | 1379675460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 403 | 20240821 | 115900 | 1379675460 | 5480 | 5480 | 5480 | 5480 | 1 |
| 404 | 20240821 | 115800 | 1379669980 | 5510 | 5490 | 5510 | 5490 | 532 |
| 405 | 20240821 | 115700 | 1376743030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 406 | 20240821 | 115600 | 1376743030 | 5500 | 5500 | 5500 | 5500 | 12 |
| 407 | 20240821 | 115500 | 1376677030 | 5500 | 5490 | 5500 | 5490 | 342 |
| 408 | 20240821 | 115400 | 1374796940 | 5500 | 5500 | 5500 | 5500 | 14 |
| 409 | 20240821 | 115300 | 1374719940 | 5500 | 5500 | 5500 | 5500 | 500 |
| 410 | 20240821 | 115200 | 1371969940 | 5500 | 5500 | 5500 | 5500 | 54 |
| 411 | 20240821 | 115100 | 1371672940 | 5480 | 5480 | 5480 | 5480 | 123 |
| 412 | 20240821 | 115000 | 1370998900 | 5480 | 5480 | 5480 | 5480 | 5 |
| 413 | 20240821 | 114900 | 1370971500 | 5470 | 5480 | 5480 | 5470 | 45 |
| 414 | 20240821 | 114800 | 1370725340 | 5480 | 5480 | 5480 | 5480 | 0 |
| 415 | 20240821 | 114700 | 1370725340 | 5480 | 5480 | 5480 | 5480 | 232 |
| 416 | 20240821 | 114600 | 1369453980 | 5480 | 5500 | 5500 | 5480 | 1402 |
| 417 | 20240821 | 114500 | 1361770770 | 5480 | 5480 | 5480 | 5480 | 0 |
| 418 | 20240821 | 114400 | 1361770770 | 5480 | 5480 | 5480 | 5480 | 166 |
| 419 | 20240821 | 114300 | 1360861090 | 5500 | 5500 | 5500 | 5500 | 0 |
| 420 | 20240821 | 114200 | 1360861090 | 5500 | 5500 | 5500 | 5500 | 255 |
| 421 | 20240821 | 114100 | 1359458590 | 5500 | 5500 | 5500 | 5500 | 25 |
| 422 | 20240821 | 114000 | 1359321090 | 5500 | 5490 | 5500 | 5470 | 14 |
| 423 | 20240821 | 113900 | 1359244240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 424 | 20240821 | 113800 | 1359244240 | 5500 | 5500 | 5500 | 5500 | 251 |
| 425 | 20240821 | 113700 | 1357863740 | 5520 | 5520 | 5520 | 5520 | 203 |
| 426 | 20240821 | 113600 | 1356743180 | 5520 | 5500 | 5520 | 5500 | 646 |
| 427 | 20240821 | 113500 | 1353186920 | 5490 | 5460 | 5490 | 5460 | 2690 |
| 428 | 20240821 | 113400 | 1338489020 | 5460 | 5480 | 5480 | 5460 | 478 |
| 429 | 20240821 | 113300 | 1335879040 | 5480 | 5480 | 5480 | 5470 | 428 |
| 430 | 20240821 | 113200 | 1333537860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 431 | 20240821 | 113100 | 1333537860 | 5480 | 5480 | 5480 | 5480 | 6 |
| 432 | 20240821 | 113000 | 1333504980 | 5470 | 5470 | 5470 | 5470 | 100 |
| 433 | 20240821 | 112900 | 1332957980 | 5470 | 5470 | 5470 | 5470 | 1001 |
| 434 | 20240821 | 112800 | 1327482510 | 5470 | 5480 | 5480 | 5470 | 45 |
| 435 | 20240821 | 112700 | 1327236330 | 5470 | 5470 | 5470 | 5470 | 0 |
| 436 | 20240821 | 112600 | 1327236330 | 5470 | 5470 | 5470 | 5470 | 0 |
| 437 | 20240821 | 112500 | 1327236330 | 5470 | 5470 | 5470 | 5470 | 18 |
| 438 | 20240821 | 112400 | 1327137870 | 5460 | 5500 | 5500 | 5460 | 1713 |
| 439 | 20240821 | 112300 | 1317745400 | 5500 | 5490 | 5500 | 5490 | 468 |
| 440 | 20240821 | 112200 | 1315175650 | 5490 | 5480 | 5490 | 5480 | 51 |
| 441 | 20240821 | 112100 | 1314895670 | 5480 | 5470 | 5480 | 5470 | 760 |
| 442 | 20240821 | 112000 | 1310737970 | 5460 | 5450 | 5460 | 5450 | 501 |
| 443 | 20240821 | 111900 | 1308003410 | 5450 | 5450 | 5450 | 5450 | 61 |
| 444 | 20240821 | 111800 | 1307670960 | 5450 | 5450 | 5460 | 5450 | 212 |
| 445 | 20240821 | 111700 | 1306515460 | 5450 | 5450 | 5450 | 5450 | 100 |
| 446 | 20240821 | 111600 | 1305970460 | 5430 | 5430 | 5460 | 5430 | 314 |
| 447 | 20240821 | 111500 | 1304265020 | 5430 | 5430 | 5440 | 5430 | 1187 |
| 448 | 20240821 | 111400 | 1297819540 | 5440 | 5470 | 5470 | 5440 | 282 |
| 449 | 20240821 | 111300 | 1296283720 | 5460 | 5440 | 5470 | 5440 | 2264 |
| 450 | 20240821 | 111200 | 1283918220 | 5450 | 5450 | 5460 | 5450 | 1144 |
| 451 | 20240821 | 111100 | 1277683170 | 5460 | 5460 | 5460 | 5460 | 194 |
| 452 | 20240821 | 111000 | 1276623930 | 5460 | 5460 | 5460 | 5460 | 25 |
| 453 | 20240821 | 110900 | 1276487430 | 5450 | 5450 | 5450 | 5450 | 97 |
| 454 | 20240821 | 110800 | 1275958780 | 5470 | 5470 | 5470 | 5470 | 43 |
| 455 | 20240821 | 110700 | 1275723570 | 5470 | 5470 | 5470 | 5470 | 55 |
| 456 | 20240821 | 110600 | 1275422720 | 5450 | 5450 | 5450 | 5450 | 601 |
| 457 | 20240821 | 110500 | 1272147270 | 5450 | 5470 | 5470 | 5450 | 808 |
| 458 | 20240821 | 110400 | 1267740550 | 5490 | 5500 | 5500 | 5470 | 1492 |
| 459 | 20240821 | 110300 | 1259577690 | 5500 | 5500 | 5500 | 5500 | 1 |
| 460 | 20240821 | 110200 | 1259572190 | 5480 | 5500 | 5500 | 5480 | 8885 |
| 461 | 20240821 | 110100 | 1210758650 | 5510 | 5520 | 5520 | 5510 | 208 |
| 462 | 20240821 | 110000 | 1209610530 | 5520 | 5530 | 5530 | 5510 | 803 |
| 463 | 20240821 | 105900 | 1205185240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 464 | 20240821 | 105800 | 1205185240 | 5530 | 5520 | 5530 | 5510 | 664 |
| 465 | 20240821 | 105700 | 1201521950 | 5520 | 5520 | 5520 | 5520 | 87 |
| 466 | 20240821 | 105600 | 1201041710 | 5520 | 5520 | 5520 | 5520 | 11 |
| 467 | 20240821 | 105500 | 1200980990 | 5520 | 5520 | 5520 | 5520 | 67 |
| 468 | 20240821 | 105400 | 1200611150 | 5520 | 5520 | 5520 | 5520 | 17 |
| 469 | 20240821 | 105300 | 1200517310 | 5510 | 5510 | 5510 | 5510 | 201 |
| 470 | 20240821 | 105200 | 1199409800 | 5510 | 5520 | 5520 | 5510 | 201 |
| 471 | 20240821 | 105100 | 1198302280 | 5500 | 5520 | 5520 | 5500 | 357 |
| 472 | 20240821 | 105000 | 1196336090 | 5520 | 5520 | 5520 | 5520 | 22 |
| 473 | 20240821 | 104900 | 1196214650 | 5530 | 5520 | 5530 | 5520 | 694 |
| 474 | 20240821 | 104800 | 1192378930 | 5520 | 5520 | 5520 | 5500 | 1439 |
| 475 | 20240821 | 104700 | 1184444930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 476 | 20240821 | 104600 | 1184444930 | 5510 | 5510 | 5510 | 5510 | 2618 |
| 477 | 20240821 | 104500 | 1170019750 | 5520 | 5530 | 5530 | 5520 | 561 |
| 478 | 20240821 | 104400 | 1166918030 | 5530 | 5530 | 5530 | 5530 | 1 |
| 479 | 20240821 | 104300 | 1166912500 | 5510 | 5510 | 5510 | 5510 | 493 |
| 480 | 20240821 | 104200 | 1164196070 | 5510 | 5550 | 5550 | 5510 | 4188 |
| 481 | 20240821 | 104100 | 1141062130 | 5550 | 5530 | 5550 | 5530 | 503 |
| 482 | 20240821 | 104000 | 1138279540 | 5530 | 5560 | 5560 | 5530 | 372 |
| 483 | 20240821 | 103900 | 1136220920 | 5560 | 5560 | 5570 | 5560 | 36 |
| 484 | 20240821 | 103800 | 1136020700 | 5560 | 5520 | 5560 | 5520 | 12807 |
| 485 | 20240821 | 103700 | 1065268260 | 5520 | 5510 | 5520 | 5510 | 673 |
| 486 | 20240821 | 103600 | 1061553800 | 5510 | 5510 | 5510 | 5510 | 100 |
| 487 | 20240821 | 103500 | 1061002800 | 5500 | 5510 | 5510 | 5500 | 550 |
| 488 | 20240821 | 103400 | 1057972770 | 5490 | 5490 | 5520 | 5490 | 645 |
| 489 | 20240821 | 103300 | 1054426160 | 5500 | 5480 | 5520 | 5480 | 250 |
| 490 | 20240821 | 103200 | 1053054060 | 5490 | 5510 | 5520 | 5490 | 7569 |
| 491 | 20240821 | 103100 | 1011482870 | 5520 | 5520 | 5520 | 5500 | 1408 |
| 492 | 20240821 | 103000 | 1003726440 | 5520 | 5520 | 5520 | 5520 | 50 |
| 493 | 20240821 | 102900 | 1003450440 | 5520 | 5520 | 5520 | 5520 | 226 |
| 494 | 20240821 | 102800 | 1002202920 | 5500 | 5500 | 5510 | 5500 | 201 |
| 495 | 20240821 | 102700 | 1001097230 | 5500 | 5500 | 5500 | 5490 | 1209 |
| 496 | 20240821 | 102600 | 994447760 | 5500 | 5500 | 5500 | 5500 | 264 |
| 497 | 20240821 | 102500 | 992995760 | 5500 | 5490 | 5500 | 5480 | 407 |
| 498 | 20240821 | 102400 | 990761190 | 5490 | 5490 | 5490 | 5480 | 315 |
| 499 | 20240821 | 102300 | 989032840 | 5480 | 5480 | 5480 | 5480 | 184 |
| 500 | 20240821 | 102200 | 988024520 | 5480 | 5460 | 5480 | 5460 | 817 |
| 501 | 20240821 | 102100 | 983557420 | 5460 | 5420 | 5470 | 5420 | 482 |
| 502 | 20240821 | 102000 | 980924900 | 5420 | 5420 | 5420 | 5410 | 461 |
| 503 | 20240821 | 101900 | 978429350 | 5470 | 5460 | 5470 | 5410 | 3474 |
| 504 | 20240821 | 101800 | 959556550 | 5460 | 5490 | 5490 | 5460 | 2898 |
| 505 | 20240821 | 101700 | 943707420 | 5490 | 5510 | 5510 | 5490 | 788 |
| 506 | 20240821 | 101600 | 939370690 | 5510 | 5500 | 5510 | 5500 | 350 |
| 507 | 20240821 | 101500 | 937444890 | 5500 | 5500 | 5510 | 5500 | 425 |
| 508 | 20240821 | 101400 | 935107360 | 5500 | 5480 | 5510 | 5480 | 2821 |
| 509 | 20240821 | 101300 | 919602410 | 5490 | 5490 | 5520 | 5490 | 2222 |
| 510 | 20240821 | 101200 | 907382470 | 5490 | 5480 | 5490 | 5420 | 1644 |
| 511 | 20240821 | 101100 | 898412160 | 5470 | 5420 | 5470 | 5420 | 1741 |
| 512 | 20240821 | 101000 | 888954670 | 5410 | 5430 | 5430 | 5410 | 189 |
| 513 | 20240821 | 100900 | 887930470 | 5400 | 5410 | 5440 | 5400 | 3925 |
| 514 | 20240821 | 100800 | 866712690 | 5440 | 5410 | 5440 | 5410 | 4187 |
| 515 | 20240821 | 100700 | 844060810 | 5410 | 5490 | 5500 | 5410 | 15744 |
| 516 | 20240821 | 100600 | 758192980 | 5490 | 5490 | 5510 | 5470 | 4732 |
| 517 | 20240821 | 100500 | 732266820 | 5490 | 5500 | 5530 | 5480 | 5749 |
| 518 | 20240821 | 100400 | 700707180 | 5520 | 5530 | 5550 | 5500 | 6517 |
| 519 | 20240821 | 100300 | 664778440 | 5550 | 5540 | 5560 | 5540 | 3824 |
| 520 | 20240821 | 100200 | 643590980 | 5540 | 5550 | 5550 | 5540 | 3156 |
| 521 | 20240821 | 100100 | 626084700 | 5560 | 5550 | 5560 | 5550 | 451 |
| 522 | 20240821 | 100000 | 623581600 | 5550 | 5570 | 5570 | 5550 | 15 |
| 523 | 20240821 | 095900 | 623498210 | 5540 | 5540 | 5540 | 5540 | 39 |
| 524 | 20240821 | 095800 | 623282150 | 5540 | 5560 | 5560 | 5540 | 5397 |
| 525 | 20240821 | 095700 | 593343230 | 5560 | 5570 | 5570 | 5560 | 443 |
| 526 | 20240821 | 095600 | 590879240 | 5570 | 5580 | 5580 | 5570 | 1811 |
| 527 | 20240821 | 095500 | 580781970 | 5580 | 5590 | 5590 | 5580 | 513 |
| 528 | 20240821 | 095400 | 577917860 | 5580 | 5580 | 5580 | 5580 | 889 |
| 529 | 20240821 | 095300 | 572957240 | 5580 | 5580 | 5580 | 5580 | 112 |
| 530 | 20240821 | 095200 | 572332280 | 5580 | 5580 | 5580 | 5550 | 602 |
| 531 | 20240821 | 095100 | 568984820 | 5570 | 5570 | 5570 | 5570 | 139 |
| 532 | 20240821 | 095000 | 568210590 | 5580 | 5580 | 5580 | 5580 | 153 |
| 533 | 20240821 | 094900 | 567356850 | 5580 | 5570 | 5580 | 5510 | 5357 |
| 534 | 20240821 | 094800 | 537644770 | 5570 | 5570 | 5570 | 5570 | 83 |
| 535 | 20240821 | 094700 | 537182460 | 5570 | 5570 | 5570 | 5570 | 416 |
| 536 | 20240821 | 094600 | 534865340 | 5580 | 5580 | 5580 | 5580 | 2 |
| 537 | 20240821 | 094500 | 534854180 | 5570 | 5540 | 5570 | 5540 | 804 |
| 538 | 20240821 | 094400 | 530397700 | 5540 | 5540 | 5540 | 5540 | 541 |
| 539 | 20240821 | 094300 | 527400560 | 5540 | 5560 | 5560 | 5540 | 1094 |
| 540 | 20240821 | 094200 | 521332670 | 5560 | 5560 | 5560 | 5560 | 153 |
| 541 | 20240821 | 094100 | 520481990 | 5560 | 5580 | 5580 | 5560 | 396 |
| 542 | 20240821 | 094000 | 518280190 | 5560 | 5580 | 5580 | 5560 | 266 |
| 543 | 20240821 | 093900 | 516797750 | 5580 | 5550 | 5580 | 5550 | 1469 |
| 544 | 20240821 | 093800 | 508639730 | 5580 | 5600 | 5600 | 5560 | 1401 |
| 545 | 20240821 | 093700 | 500836880 | 5600 | 5620 | 5620 | 5590 | 314 |
| 546 | 20240821 | 093600 | 499079870 | 5620 | 5580 | 5620 | 5570 | 1459 |
| 547 | 20240821 | 093500 | 490934370 | 5580 | 5620 | 5620 | 5580 | 119 |
| 548 | 20240821 | 093400 | 490270310 | 5570 | 5570 | 5570 | 5560 | 1473 |
| 549 | 20240821 | 093300 | 482070100 | 5560 | 5540 | 5570 | 5540 | 1056 |
| 550 | 20240821 | 093200 | 476206110 | 5550 | 5570 | 5570 | 5540 | 5122 |
| 551 | 20240821 | 093100 | 447764820 | 5570 | 5580 | 5580 | 5570 | 1176 |
| 552 | 20240821 | 093000 | 441214420 | 5600 | 5570 | 5600 | 5560 | 715 |
| 553 | 20240821 | 092900 | 437229810 | 5580 | 5600 | 5600 | 5580 | 1699 |
| 554 | 20240821 | 092800 | 427726710 | 5610 | 5610 | 5610 | 5610 | 97 |
| 555 | 20240821 | 092700 | 427182540 | 5610 | 5620 | 5620 | 5610 | 1157 |
| 556 | 20240821 | 092600 | 420684390 | 5620 | 5600 | 5640 | 5600 | 164 |
| 557 | 20240821 | 092500 | 419763310 | 5600 | 5600 | 5600 | 5600 | 160 |
| 558 | 20240821 | 092400 | 418867310 | 5600 | 5620 | 5630 | 5600 | 1634 |
| 559 | 20240821 | 092300 | 409709530 | 5620 | 5610 | 5620 | 5610 | 1025 |
| 560 | 20240821 | 092200 | 403953030 | 5610 | 5660 | 5660 | 5610 | 1131 |
| 561 | 20240821 | 092100 | 397593020 | 5650 | 5650 | 5660 | 5630 | 3081 |
| 562 | 20240821 | 092000 | 380220380 | 5630 | 5650 | 5650 | 5630 | 201 |
| 563 | 20240821 | 091900 | 379087670 | 5650 | 5660 | 5660 | 5650 | 376 |
| 564 | 20240821 | 091800 | 376962170 | 5660 | 5600 | 5660 | 5590 | 2422 |
| 565 | 20240821 | 091700 | 363350350 | 5600 | 5600 | 5620 | 5570 | 4110 |
| 566 | 20240821 | 091600 | 340383700 | 5590 | 5640 | 5640 | 5590 | 670 |
| 567 | 20240821 | 091500 | 336633100 | 5600 | 5670 | 5670 | 5590 | 3464 |
| 568 | 20240821 | 091400 | 317232770 | 5650 | 5610 | 5680 | 5600 | 1753 |
| 569 | 20240821 | 091300 | 307357400 | 5600 | 5620 | 5630 | 5590 | 2616 |
| 570 | 20240821 | 091200 | 292699940 | 5620 | 5600 | 5620 | 5580 | 1791 |
| 571 | 20240821 | 091100 | 282683750 | 5600 | 5650 | 5650 | 5600 | 3814 |
| 572 | 20240821 | 091000 | 261263750 | 5690 | 5710 | 5710 | 5620 | 7137 |
| 573 | 20240821 | 090900 | 220846120 | 5710 | 5690 | 5710 | 5690 | 1915 |
| 574 | 20240821 | 090800 | 209934360 | 5690 | 5690 | 5690 | 5660 | 3306 |
| 575 | 20240821 | 090700 | 191166510 | 5690 | 5690 | 5700 | 5660 | 3465 |
| 576 | 20240821 | 090600 | 171492690 | 5690 | 5650 | 5700 | 5650 | 8468 |
| 577 | 20240821 | 090500 | 123637650 | 5440 | 5440 | 5440 | 5440 | 0 |
| 578 | 20240821 | 090400 | 123637650 | 5440 | 5750 | 5750 | 5440 | 4719 |
| 579 | 20240821 | 090300 | 96891400 | 5750 | 5780 | 5780 | 5730 | 6378 |
| 580 | 20240821 | 090200 | 60180350 | 5770 | 5830 | 5830 | 5770 | 6324 |
| 581 | 20240821 | 090100 | 23548810 | 5840 | 5900 | 5900 | 5820 | 838 |
| 582 | 20240821 | 090000 | 18667650 | 5830 | 5870 | 5910 | 5830 | 3184 |