31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 193100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 5654 |
| 3 | 20240822 | 193000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 4 | 20240822 | 192900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 5 | 20240822 | 192800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 6 | 20240822 | 192700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 7 | 20240822 | 192600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 8 | 20240822 | 192500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 9 | 20240822 | 192400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 10 | 20240822 | 192300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 11 | 20240822 | 192200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 12 | 20240822 | 192100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 13 | 20240822 | 192000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 14 | 20240822 | 191900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 15 | 20240822 | 191800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 16 | 20240822 | 191700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 17 | 20240822 | 191600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 18 | 20240822 | 191500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 19 | 20240822 | 191400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 20 | 20240822 | 191300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 21 | 20240822 | 191200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 22 | 20240822 | 191100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 23 | 20240822 | 191000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 24 | 20240822 | 190900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 25 | 20240822 | 190800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 26 | 20240822 | 190700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 27 | 20240822 | 190600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 28 | 20240822 | 190500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 29 | 20240822 | 190400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 30 | 20240822 | 190300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 31 | 20240822 | 190200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 32 | 20240822 | 190100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 5654 |
| 33 | 20240822 | 190000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 34 | 20240822 | 185900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 35 | 20240822 | 185800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 36 | 20240822 | 185700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 37 | 20240822 | 185600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 38 | 20240822 | 185500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 39 | 20240822 | 185400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 40 | 20240822 | 185300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 41 | 20240822 | 185200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 42 | 20240822 | 185100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 43 | 20240822 | 185000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 44 | 20240822 | 184900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 45 | 20240822 | 184800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 46 | 20240822 | 184700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 47 | 20240822 | 184600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 48 | 20240822 | 184500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 49 | 20240822 | 184400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 50 | 20240822 | 184300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 51 | 20240822 | 184200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 52 | 20240822 | 184100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 53 | 20240822 | 184000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 54 | 20240822 | 183900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 55 | 20240822 | 183800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 56 | 20240822 | 183700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 57 | 20240822 | 183600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 58 | 20240822 | 183500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 59 | 20240822 | 183400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 60 | 20240822 | 183300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 61 | 20240822 | 183200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 62 | 20240822 | 183100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 5654 |
| 63 | 20240822 | 183000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 64 | 20240822 | 182900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 65 | 20240822 | 182800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 66 | 20240822 | 182700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 67 | 20240822 | 182600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 68 | 20240822 | 182500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 69 | 20240822 | 182400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 70 | 20240822 | 182300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 71 | 20240822 | 182200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 72 | 20240822 | 182100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 73 | 20240822 | 182000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 74 | 20240822 | 181900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 75 | 20240822 | 181800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 76 | 20240822 | 181700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 77 | 20240822 | 181600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 78 | 20240822 | 181500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 79 | 20240822 | 181400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 80 | 20240822 | 181300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 81 | 20240822 | 181200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 82 | 20240822 | 181100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 83 | 20240822 | 181000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 84 | 20240822 | 180900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 85 | 20240822 | 180800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 86 | 20240822 | 180700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 87 | 20240822 | 180600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 88 | 20240822 | 180500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 89 | 20240822 | 180400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 90 | 20240822 | 180300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 91 | 20240822 | 180200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 92 | 20240822 | 180100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 5654 |
| 93 | 20240822 | 180000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 94 | 20240822 | 175900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 95 | 20240822 | 175800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 96 | 20240822 | 175700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 97 | 20240822 | 175600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 98 | 20240822 | 175500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 99 | 20240822 | 175400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 100 | 20240822 | 175300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 101 | 20240822 | 175200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 102 | 20240822 | 175100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 103 | 20240822 | 175000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 104 | 20240822 | 174900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 105 | 20240822 | 174800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 106 | 20240822 | 174700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 107 | 20240822 | 174600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 108 | 20240822 | 174500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 109 | 20240822 | 174400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 110 | 20240822 | 174300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 111 | 20240822 | 174200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 112 | 20240822 | 174100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 113 | 20240822 | 174000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 114 | 20240822 | 173900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 115 | 20240822 | 173800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 116 | 20240822 | 173700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 117 | 20240822 | 173600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 118 | 20240822 | 173500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 119 | 20240822 | 173400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 120 | 20240822 | 173300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 121 | 20240822 | 173200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 122 | 20240822 | 173100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 5654 |
| 123 | 20240822 | 173000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 124 | 20240822 | 172900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 125 | 20240822 | 172800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 126 | 20240822 | 172700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 127 | 20240822 | 172600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 128 | 20240822 | 172500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 129 | 20240822 | 172400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 130 | 20240822 | 172300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 131 | 20240822 | 172200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 132 | 20240822 | 172100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 133 | 20240822 | 172000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 134 | 20240822 | 171900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 135 | 20240822 | 171800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 136 | 20240822 | 171700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 137 | 20240822 | 171600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 138 | 20240822 | 171500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 139 | 20240822 | 171400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 140 | 20240822 | 171300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 141 | 20240822 | 171200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 142 | 20240822 | 171100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 143 | 20240822 | 171000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 144 | 20240822 | 170900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 145 | 20240822 | 170800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 146 | 20240822 | 170700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 147 | 20240822 | 170600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 148 | 20240822 | 170500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 149 | 20240822 | 170400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 150 | 20240822 | 170300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 151 | 20240822 | 170200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 152 | 20240822 | 170100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 5654 |
| 153 | 20240822 | 170000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 154 | 20240822 | 165900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 155 | 20240822 | 165800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 156 | 20240822 | 165700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 157 | 20240822 | 165600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 158 | 20240822 | 165500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 159 | 20240822 | 165400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 160 | 20240822 | 165300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 161 | 20240822 | 165200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 162 | 20240822 | 165100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 163 | 20240822 | 165000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 164 | 20240822 | 164900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 165 | 20240822 | 164800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 166 | 20240822 | 164700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 167 | 20240822 | 164600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 168 | 20240822 | 164500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 169 | 20240822 | 164400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 170 | 20240822 | 164300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 171 | 20240822 | 164200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 172 | 20240822 | 164100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 173 | 20240822 | 164000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 174 | 20240822 | 163900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 175 | 20240822 | 163800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 176 | 20240822 | 163700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 177 | 20240822 | 163600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 178 | 20240822 | 163500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 179 | 20240822 | 163400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 180 | 20240822 | 163300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 181 | 20240822 | 163200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 182 | 20240822 | 163100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 5654 |
| 183 | 20240822 | 163000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 184 | 20240822 | 162900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 185 | 20240822 | 162800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 186 | 20240822 | 162700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 187 | 20240822 | 162600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 188 | 20240822 | 162500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 189 | 20240822 | 162400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 190 | 20240822 | 162300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 191 | 20240822 | 162200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 192 | 20240822 | 162100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 193 | 20240822 | 162000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 194 | 20240822 | 161900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 195 | 20240822 | 161800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 196 | 20240822 | 161700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 197 | 20240822 | 161600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 198 | 20240822 | 161500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 199 | 20240822 | 161400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 200 | 20240822 | 161300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 201 | 20240822 | 161200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 202 | 20240822 | 161100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 203 | 20240822 | 161000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 204 | 20240822 | 160900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 205 | 20240822 | 160800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 206 | 20240822 | 160700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 207 | 20240822 | 160600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 208 | 20240822 | 160500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 209 | 20240822 | 160400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 210 | 20240822 | 160300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 211 | 20240822 | 160200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 212 | 20240822 | 160100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 5654 |
| 213 | 20240822 | 160000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 214 | 20240822 | 155900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 215 | 20240822 | 155800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 216 | 20240822 | 155700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 217 | 20240822 | 155600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 218 | 20240822 | 155500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 219 | 20240822 | 155400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 220 | 20240822 | 155300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 221 | 20240822 | 155200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 222 | 20240822 | 155100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 223 | 20240822 | 155000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 224 | 20240822 | 154900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 225 | 20240822 | 154800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 226 | 20240822 | 154700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 227 | 20240822 | 154600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 228 | 20240822 | 154500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 229 | 20240822 | 154400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 230 | 20240822 | 154300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 231 | 20240822 | 154200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 232 | 20240822 | 154100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 233 | 20240822 | 154000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 234 | 20240822 | 153900 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 235 | 20240822 | 153800 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 236 | 20240822 | 153700 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 237 | 20240822 | 153600 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 238 | 20240822 | 153500 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 239 | 20240822 | 153400 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 240 | 20240822 | 153300 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 241 | 20240822 | 153200 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 242 | 20240822 | 153100 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 5654 |
| 243 | 20240822 | 153000 | 2248889500 | 5810 | 5810 | 5810 | 5810 | 5654 |
| 244 | 20240822 | 152900 | 2216039760 | 5830 | 5830 | 5830 | 5830 | 0 |
| 245 | 20240822 | 152800 | 2216039760 | 5830 | 5830 | 5830 | 5830 | 0 |
| 246 | 20240822 | 152700 | 2216039760 | 5830 | 5830 | 5830 | 5830 | 0 |
| 247 | 20240822 | 152600 | 2216039760 | 5830 | 5830 | 5830 | 5830 | 0 |
| 248 | 20240822 | 152500 | 2216039760 | 5830 | 5830 | 5830 | 5830 | 0 |
| 249 | 20240822 | 152400 | 2216039760 | 5830 | 5830 | 5830 | 5830 | 0 |
| 250 | 20240822 | 152300 | 2216039760 | 5830 | 5830 | 5830 | 5830 | 0 |
| 251 | 20240822 | 152200 | 2216039760 | 5830 | 5830 | 5830 | 5830 | 0 |
| 252 | 20240822 | 152100 | 2216039760 | 5830 | 5830 | 5830 | 5830 | 0 |
| 253 | 20240822 | 152000 | 2216039760 | 5830 | 5830 | 5830 | 5830 | 0 |
| 254 | 20240822 | 151900 | 2216039760 | 5830 | 5830 | 5840 | 5830 | 777 |
| 255 | 20240822 | 151800 | 2211509350 | 5830 | 5840 | 5840 | 5830 | 1030 |
| 256 | 20240822 | 151700 | 2205499000 | 5840 | 5850 | 5860 | 5840 | 762 |
| 257 | 20240822 | 151600 | 2201041640 | 5860 | 5850 | 5860 | 5840 | 24 |
| 258 | 20240822 | 151500 | 2200901420 | 5840 | 5840 | 5860 | 5840 | 635 |
| 259 | 20240822 | 151400 | 2197192340 | 5840 | 5840 | 5840 | 5840 | 51 |
| 260 | 20240822 | 151300 | 2196894500 | 5830 | 5840 | 5840 | 5820 | 6031 |
| 261 | 20240822 | 151200 | 2161708680 | 5840 | 5810 | 5840 | 5810 | 593 |
| 262 | 20240822 | 151100 | 2158247050 | 5830 | 5830 | 5830 | 5810 | 603 |
| 263 | 20240822 | 151000 | 2154740400 | 5830 | 5800 | 5830 | 5800 | 1432 |
| 264 | 20240822 | 150900 | 2146394840 | 5800 | 5800 | 5800 | 5800 | 1543 |
| 265 | 20240822 | 150800 | 2137445440 | 5830 | 5800 | 5830 | 5800 | 6 |
| 266 | 20240822 | 150700 | 2137410610 | 5840 | 5840 | 5840 | 5790 | 769 |
| 267 | 20240822 | 150600 | 2132932920 | 5770 | 5840 | 5840 | 5770 | 6706 |
| 268 | 20240822 | 150500 | 2094120720 | 5850 | 5840 | 5850 | 5840 | 2 |
| 269 | 20240822 | 150400 | 2094109030 | 5820 | 5850 | 5860 | 5820 | 890 |
| 270 | 20240822 | 150300 | 2088919170 | 5840 | 5840 | 5840 | 5840 | 573 |
| 271 | 20240822 | 150200 | 2085572850 | 5860 | 5840 | 5860 | 5820 | 62 |
| 272 | 20240822 | 150100 | 2085211860 | 5860 | 5850 | 5860 | 5840 | 2019 |
| 273 | 20240822 | 150000 | 2073412750 | 5860 | 5870 | 5870 | 5850 | 81 |
| 274 | 20240822 | 145900 | 2072938080 | 5850 | 5860 | 5870 | 5850 | 3276 |
| 275 | 20240822 | 145800 | 2053746670 | 5860 | 5860 | 5860 | 5860 | 812 |
| 276 | 20240822 | 145700 | 2048988350 | 5870 | 5860 | 5870 | 5860 | 221 |
| 277 | 20240822 | 145600 | 2047691290 | 5860 | 5860 | 5860 | 5860 | 400 |
| 278 | 20240822 | 145500 | 2045347290 | 5860 | 5860 | 5860 | 5860 | 1 |
| 279 | 20240822 | 145400 | 2045341430 | 5870 | 5870 | 5870 | 5870 | 14 |
| 280 | 20240822 | 145300 | 2045259250 | 5870 | 5870 | 5870 | 5870 | 60 |
| 281 | 20240822 | 145200 | 2044907050 | 5870 | 5860 | 5870 | 5860 | 1053 |
| 282 | 20240822 | 145100 | 2038736460 | 5860 | 5860 | 5860 | 5860 | 502 |
| 283 | 20240822 | 145000 | 2035794740 | 5860 | 5870 | 5870 | 5860 | 385 |
| 284 | 20240822 | 144900 | 2033536320 | 5880 | 5880 | 5880 | 5880 | 5 |
| 285 | 20240822 | 144800 | 2033506920 | 5880 | 5890 | 5890 | 5880 | 1643 |
| 286 | 20240822 | 144700 | 2023840900 | 5880 | 5880 | 5890 | 5880 | 344 |
| 287 | 20240822 | 144600 | 2021817680 | 5880 | 5900 | 5900 | 5870 | 1376 |
| 288 | 20240822 | 144500 | 2013740510 | 5900 | 5880 | 5900 | 5880 | 5001 |
| 289 | 20240822 | 144400 | 1984269010 | 5870 | 5870 | 5870 | 5870 | 1 |
| 290 | 20240822 | 144300 | 1984263140 | 5870 | 5880 | 5880 | 5870 | 17 |
| 291 | 20240822 | 144200 | 1984163270 | 5870 | 5870 | 5880 | 5870 | 271 |
| 292 | 20240822 | 144100 | 1982572430 | 5870 | 5870 | 5870 | 5870 | 36 |
| 293 | 20240822 | 144000 | 1982361110 | 5860 | 5860 | 5860 | 5860 | 642 |
| 294 | 20240822 | 143900 | 1978598990 | 5860 | 5870 | 5870 | 5860 | 99 |
| 295 | 20240822 | 143800 | 1978017880 | 5860 | 5870 | 5870 | 5860 | 71 |
| 296 | 20240822 | 143700 | 1977601490 | 5870 | 5870 | 5870 | 5870 | 6 |
| 297 | 20240822 | 143600 | 1977566270 | 5870 | 5890 | 5890 | 5870 | 937 |
| 298 | 20240822 | 143500 | 1972063520 | 5880 | 5880 | 5880 | 5880 | 376 |
| 299 | 20240822 | 143400 | 1969852640 | 5880 | 5890 | 5890 | 5880 | 107 |
| 300 | 20240822 | 143300 | 1969223460 | 5890 | 5880 | 5890 | 5880 | 220 |
| 301 | 20240822 | 143200 | 1967929850 | 5870 | 5880 | 5890 | 5870 | 563 |
| 302 | 20240822 | 143100 | 1964620010 | 5880 | 5890 | 5900 | 5880 | 512 |
| 303 | 20240822 | 143000 | 1961605050 | 5890 | 5900 | 5900 | 5880 | 20 |
| 304 | 20240822 | 142900 | 1961487240 | 5900 | 5880 | 5900 | 5880 | 208 |
| 305 | 20240822 | 142800 | 1960262040 | 5880 | 5900 | 5900 | 5880 | 1793 |
| 306 | 20240822 | 142700 | 1949709080 | 5900 | 5900 | 5900 | 5880 | 1006 |
| 307 | 20240822 | 142600 | 1943775700 | 5900 | 5890 | 5900 | 5890 | 836 |
| 308 | 20240822 | 142500 | 1938849330 | 5890 | 5880 | 5890 | 5870 | 3003 |
| 309 | 20240822 | 142400 | 1921214160 | 5880 | 5880 | 5880 | 5870 | 1426 |
| 310 | 20240822 | 142300 | 1912840980 | 5870 | 5870 | 5870 | 5840 | 3381 |
| 311 | 20240822 | 142200 | 1893027330 | 5870 | 5870 | 5870 | 5860 | 389 |
| 312 | 20240822 | 142100 | 1890744650 | 5860 | 5880 | 5880 | 5860 | 6974 |
| 313 | 20240822 | 142000 | 1849750880 | 5890 | 5860 | 5890 | 5860 | 4676 |
| 314 | 20240822 | 141900 | 1822305910 | 5860 | 5830 | 5860 | 5830 | 3787 |
| 315 | 20240822 | 141800 | 1800172630 | 5830 | 5830 | 5830 | 5820 | 2276 |
| 316 | 20240822 | 141700 | 1786903570 | 5830 | 5820 | 5830 | 5810 | 1573 |
| 317 | 20240822 | 141600 | 1777744160 | 5810 | 5810 | 5810 | 5810 | 434 |
| 318 | 20240822 | 141500 | 1775222620 | 5810 | 5810 | 5810 | 5800 | 34 |
| 319 | 20240822 | 141400 | 1775025280 | 5800 | 5780 | 5800 | 5780 | 2301 |
| 320 | 20240822 | 141300 | 1761712030 | 5780 | 5770 | 5780 | 5770 | 509 |
| 321 | 20240822 | 141200 | 1758775010 | 5780 | 5780 | 5780 | 5780 | 0 |
| 322 | 20240822 | 141100 | 1758775010 | 5780 | 5780 | 5780 | 5780 | 0 |
| 323 | 20240822 | 141000 | 1758775010 | 5780 | 5780 | 5780 | 5780 | 585 |
| 324 | 20240822 | 140900 | 1755393710 | 5780 | 5780 | 5780 | 5780 | 287 |
| 325 | 20240822 | 140800 | 1753734850 | 5780 | 5780 | 5780 | 5780 | 21 |
| 326 | 20240822 | 140700 | 1753613470 | 5770 | 5770 | 5770 | 5770 | 10 |
| 327 | 20240822 | 140600 | 1753555770 | 5760 | 5760 | 5760 | 5760 | 4 |
| 328 | 20240822 | 140500 | 1753532730 | 5760 | 5760 | 5760 | 5760 | 0 |
| 329 | 20240822 | 140400 | 1753532730 | 5760 | 5760 | 5760 | 5760 | 0 |
| 330 | 20240822 | 140300 | 1753532730 | 5760 | 5760 | 5760 | 5760 | 25 |
| 331 | 20240822 | 140200 | 1753388730 | 5760 | 5760 | 5760 | 5760 | 0 |
| 332 | 20240822 | 140100 | 1753388730 | 5760 | 5760 | 5760 | 5760 | 0 |
| 333 | 20240822 | 140000 | 1753388730 | 5760 | 5770 | 5790 | 5760 | 700 |
| 334 | 20240822 | 135900 | 1749348750 | 5770 | 5770 | 5770 | 5770 | 206 |
| 335 | 20240822 | 135800 | 1748160130 | 5770 | 5770 | 5770 | 5770 | 0 |
| 336 | 20240822 | 135700 | 1748160130 | 5770 | 5770 | 5770 | 5770 | 0 |
| 337 | 20240822 | 135600 | 1748160130 | 5770 | 5770 | 5770 | 5770 | 674 |
| 338 | 20240822 | 135500 | 1744271150 | 5770 | 5770 | 5770 | 5770 | 320 |
| 339 | 20240822 | 135400 | 1742424750 | 5770 | 5780 | 5780 | 5770 | 8 |
| 340 | 20240822 | 135300 | 1742378580 | 5780 | 5780 | 5780 | 5780 | 111 |
| 341 | 20240822 | 135200 | 1741737000 | 5780 | 5770 | 5780 | 5770 | 8 |
| 342 | 20240822 | 135100 | 1741690830 | 5760 | 5760 | 5760 | 5760 | 0 |
| 343 | 20240822 | 135000 | 1741690830 | 5760 | 5770 | 5780 | 5760 | 555 |
| 344 | 20240822 | 134900 | 1738489970 | 5780 | 5760 | 5780 | 5760 | 24 |
| 345 | 20240822 | 134800 | 1738351670 | 5770 | 5770 | 5780 | 5770 | 1583 |
| 346 | 20240822 | 134700 | 1729217710 | 5790 | 5790 | 5790 | 5790 | 7 |
| 347 | 20240822 | 134600 | 1729177180 | 5800 | 5790 | 5800 | 5770 | 248 |
| 348 | 20240822 | 134500 | 1727741330 | 5770 | 5780 | 5780 | 5770 | 444 |
| 349 | 20240822 | 134400 | 1725179380 | 5770 | 5790 | 5790 | 5770 | 391 |
| 350 | 20240822 | 134300 | 1722921990 | 5790 | 5790 | 5790 | 5790 | 4 |
| 351 | 20240822 | 134200 | 1722898830 | 5800 | 5770 | 5800 | 5770 | 311 |
| 352 | 20240822 | 134100 | 1721099520 | 5780 | 5790 | 5790 | 5770 | 296 |
| 353 | 20240822 | 134000 | 1719389740 | 5780 | 5790 | 5790 | 5780 | 2814 |
| 354 | 20240822 | 133900 | 1703099820 | 5800 | 5790 | 5800 | 5790 | 458 |
| 355 | 20240822 | 133800 | 1700445180 | 5790 | 5790 | 5790 | 5790 | 1 |
| 356 | 20240822 | 133700 | 1700439390 | 5800 | 5770 | 5820 | 5770 | 4702 |
| 357 | 20240822 | 133600 | 1673196070 | 5770 | 5760 | 5780 | 5760 | 2702 |
| 358 | 20240822 | 133500 | 1657609960 | 5750 | 5740 | 5760 | 5730 | 2635 |
| 359 | 20240822 | 133400 | 1642463790 | 5730 | 5730 | 5740 | 5730 | 207 |
| 360 | 20240822 | 133300 | 1641277570 | 5740 | 5740 | 5740 | 5740 | 133 |
| 361 | 20240822 | 133200 | 1640514150 | 5740 | 5730 | 5740 | 5730 | 1071 |
| 362 | 20240822 | 133100 | 1634368850 | 5740 | 5730 | 5740 | 5730 | 52 |
| 363 | 20240822 | 133000 | 1634070870 | 5730 | 5730 | 5730 | 5730 | 2035 |
| 364 | 20240822 | 132900 | 1622410320 | 5730 | 5730 | 5730 | 5730 | 0 |
| 365 | 20240822 | 132800 | 1622410320 | 5730 | 5730 | 5730 | 5730 | 0 |
| 366 | 20240822 | 132700 | 1622410320 | 5730 | 5730 | 5730 | 5730 | 0 |
| 367 | 20240822 | 132600 | 1622410320 | 5730 | 5720 | 5730 | 5720 | 18 |
| 368 | 20240822 | 132500 | 1622307270 | 5720 | 5720 | 5730 | 5720 | 362 |
| 369 | 20240822 | 132400 | 1620233750 | 5720 | 5700 | 5720 | 5700 | 101 |
| 370 | 20240822 | 132300 | 1619658030 | 5700 | 5700 | 5700 | 5700 | 310 |
| 371 | 20240822 | 132200 | 1617891030 | 5700 | 5700 | 5700 | 5700 | 50 |
| 372 | 20240822 | 132100 | 1617606030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 373 | 20240822 | 132000 | 1617606030 | 5730 | 5730 | 5730 | 5730 | 5 |
| 374 | 20240822 | 131900 | 1617577380 | 5700 | 5700 | 5700 | 5700 | 95 |
| 375 | 20240822 | 131800 | 1617035880 | 5710 | 5710 | 5710 | 5710 | 5 |
| 376 | 20240822 | 131700 | 1617007330 | 5720 | 5720 | 5720 | 5720 | 39 |
| 377 | 20240822 | 131600 | 1616784250 | 5730 | 5730 | 5730 | 5730 | 0 |
| 378 | 20240822 | 131500 | 1616784250 | 5730 | 5730 | 5730 | 5730 | 1 |
| 379 | 20240822 | 131400 | 1616778520 | 5710 | 5710 | 5710 | 5710 | 208 |
| 380 | 20240822 | 131300 | 1615590840 | 5710 | 5710 | 5710 | 5710 | 6 |
| 381 | 20240822 | 131200 | 1615556580 | 5700 | 5710 | 5710 | 5700 | 533 |
| 382 | 20240822 | 131100 | 1612517480 | 5710 | 5710 | 5710 | 5710 | 0 |
| 383 | 20240822 | 131000 | 1612517480 | 5710 | 5710 | 5710 | 5710 | 21 |
| 384 | 20240822 | 130900 | 1612397570 | 5710 | 5720 | 5720 | 5710 | 73 |
| 385 | 20240822 | 130800 | 1611980590 | 5720 | 5720 | 5720 | 5720 | 0 |
| 386 | 20240822 | 130700 | 1611980590 | 5720 | 5720 | 5720 | 5720 | 199 |
| 387 | 20240822 | 130600 | 1610842310 | 5720 | 5720 | 5720 | 5720 | 5 |
| 388 | 20240822 | 130500 | 1610813710 | 5720 | 5720 | 5720 | 5720 | 0 |
| 389 | 20240822 | 130400 | 1610813710 | 5720 | 5720 | 5720 | 5720 | 2 |
| 390 | 20240822 | 130300 | 1610802270 | 5700 | 5710 | 5710 | 5700 | 400 |
| 391 | 20240822 | 130200 | 1608520270 | 5710 | 5710 | 5710 | 5710 | 25 |
| 392 | 20240822 | 130100 | 1608377520 | 5700 | 5700 | 5700 | 5700 | 0 |
| 393 | 20240822 | 130000 | 1608377520 | 5700 | 5680 | 5700 | 5680 | 376 |
| 394 | 20240822 | 125900 | 1606238320 | 5670 | 5710 | 5710 | 5670 | 725 |
| 395 | 20240822 | 125800 | 1602107260 | 5710 | 5710 | 5710 | 5710 | 2006 |
| 396 | 20240822 | 125700 | 1590653000 | 5710 | 5710 | 5710 | 5710 | 27 |
| 397 | 20240822 | 125600 | 1590498830 | 5710 | 5690 | 5720 | 5690 | 1747 |
| 398 | 20240822 | 125500 | 1580539510 | 5680 | 5680 | 5680 | 5680 | 0 |
| 399 | 20240822 | 125400 | 1580539510 | 5680 | 5680 | 5680 | 5680 | 62 |
| 400 | 20240822 | 125300 | 1580187350 | 5650 | 5650 | 5660 | 5650 | 795 |
| 401 | 20240822 | 125200 | 1575695060 | 5650 | 5660 | 5660 | 5650 | 131 |
| 402 | 20240822 | 125100 | 1574954560 | 5650 | 5670 | 5670 | 5650 | 800 |
| 403 | 20240822 | 125000 | 1570430320 | 5680 | 5680 | 5680 | 5680 | 400 |
| 404 | 20240822 | 124900 | 1568158320 | 5670 | 5670 | 5670 | 5670 | 100 |
| 405 | 20240822 | 124800 | 1567591320 | 5680 | 5660 | 5680 | 5660 | 1656 |
| 406 | 20240822 | 124700 | 1558212120 | 5670 | 5670 | 5680 | 5650 | 726 |
| 407 | 20240822 | 124600 | 1554094570 | 5650 | 5670 | 5670 | 5650 | 1196 |
| 408 | 20240822 | 124500 | 1547317570 | 5670 | 5670 | 5670 | 5670 | 112 |
| 409 | 20240822 | 124400 | 1546682530 | 5650 | 5670 | 5670 | 5650 | 4336 |
| 410 | 20240822 | 124300 | 1522146720 | 5670 | 5680 | 5680 | 5670 | 1189 |
| 411 | 20240822 | 124200 | 1515404910 | 5670 | 5670 | 5670 | 5670 | 1854 |
| 412 | 20240822 | 124100 | 1504892730 | 5680 | 5690 | 5690 | 5680 | 1388 |
| 413 | 20240822 | 124000 | 1497007890 | 5690 | 5690 | 5690 | 5690 | 162 |
| 414 | 20240822 | 123900 | 1496086110 | 5690 | 5690 | 5690 | 5690 | 0 |
| 415 | 20240822 | 123800 | 1496086110 | 5690 | 5690 | 5690 | 5690 | 0 |
| 416 | 20240822 | 123700 | 1496086110 | 5690 | 5690 | 5690 | 5690 | 0 |
| 417 | 20240822 | 123600 | 1496086110 | 5690 | 5690 | 5690 | 5690 | 83 |
| 418 | 20240822 | 123500 | 1495613840 | 5690 | 5700 | 5700 | 5690 | 31 |
| 419 | 20240822 | 123400 | 1495437350 | 5680 | 5680 | 5690 | 5680 | 540 |
| 420 | 20240822 | 123300 | 1492370100 | 5690 | 5710 | 5710 | 5690 | 1223 |
| 421 | 20240822 | 123200 | 1485406260 | 5710 | 5710 | 5710 | 5710 | 11 |
| 422 | 20240822 | 123100 | 1485343450 | 5710 | 5710 | 5710 | 5710 | 5 |
| 423 | 20240822 | 123000 | 1485314900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 424 | 20240822 | 122900 | 1485314900 | 5700 | 5710 | 5710 | 5700 | 896 |
| 425 | 20240822 | 122800 | 1480207390 | 5710 | 5710 | 5710 | 5710 | 23 |
| 426 | 20240822 | 122700 | 1480076060 | 5700 | 5700 | 5700 | 5700 | 1 |
| 427 | 20240822 | 122600 | 1480070360 | 5700 | 5700 | 5700 | 5700 | 0 |
| 428 | 20240822 | 122500 | 1480070360 | 5700 | 5700 | 5700 | 5700 | 0 |
| 429 | 20240822 | 122400 | 1480070360 | 5700 | 5700 | 5700 | 5700 | 105 |
| 430 | 20240822 | 122300 | 1479471860 | 5690 | 5690 | 5690 | 5690 | 0 |
| 431 | 20240822 | 122200 | 1479471860 | 5690 | 5690 | 5710 | 5690 | 418 |
| 432 | 20240822 | 122100 | 1477093270 | 5690 | 5700 | 5700 | 5690 | 310 |
| 433 | 20240822 | 122000 | 1475329300 | 5690 | 5690 | 5690 | 5690 | 29 |
| 434 | 20240822 | 121900 | 1475164290 | 5690 | 5700 | 5700 | 5690 | 1508 |
| 435 | 20240822 | 121800 | 1466583690 | 5690 | 5700 | 5700 | 5690 | 712 |
| 436 | 20240822 | 121700 | 1462526900 | 5700 | 5710 | 5710 | 5700 | 1113 |
| 437 | 20240822 | 121600 | 1456181290 | 5710 | 5710 | 5710 | 5710 | 1300 |
| 438 | 20240822 | 121500 | 1448758290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 439 | 20240822 | 121400 | 1448758290 | 5720 | 5720 | 5720 | 5720 | 494 |
| 440 | 20240822 | 121300 | 1445932610 | 5730 | 5720 | 5730 | 5720 | 543 |
| 441 | 20240822 | 121200 | 1442826620 | 5720 | 5730 | 5730 | 5720 | 1200 |
| 442 | 20240822 | 121100 | 1435951620 | 5740 | 5740 | 5740 | 5740 | 3 |
| 443 | 20240822 | 121000 | 1435934400 | 5740 | 5740 | 5740 | 5740 | 0 |
| 444 | 20240822 | 120900 | 1435934400 | 5740 | 5740 | 5740 | 5740 | 1 |
| 445 | 20240822 | 120800 | 1435928660 | 5740 | 5740 | 5740 | 5740 | 462 |
| 446 | 20240822 | 120700 | 1433276780 | 5740 | 5740 | 5740 | 5740 | 348 |
| 447 | 20240822 | 120600 | 1431279260 | 5740 | 5740 | 5740 | 5740 | 10 |
| 448 | 20240822 | 120500 | 1431221860 | 5740 | 5740 | 5740 | 5740 | 82 |
| 449 | 20240822 | 120400 | 1430751180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 450 | 20240822 | 120300 | 1430751180 | 5740 | 5740 | 5740 | 5740 | 80 |
| 451 | 20240822 | 120200 | 1430291980 | 5750 | 5750 | 5750 | 5750 | 0 |
| 452 | 20240822 | 120100 | 1430291980 | 5750 | 5750 | 5750 | 5750 | 0 |
| 453 | 20240822 | 120000 | 1430291980 | 5750 | 5750 | 5750 | 5750 | 20 |
| 454 | 20240822 | 115900 | 1430176980 | 5750 | 5750 | 5750 | 5750 | 40 |
| 455 | 20240822 | 115800 | 1429946980 | 5750 | 5750 | 5750 | 5750 | 4 |
| 456 | 20240822 | 115700 | 1429923980 | 5750 | 5750 | 5750 | 5750 | 3 |
| 457 | 20240822 | 115600 | 1429906730 | 5750 | 5740 | 5750 | 5740 | 6 |
| 458 | 20240822 | 115500 | 1429872240 | 5740 | 5750 | 5750 | 5740 | 315 |
| 459 | 20240822 | 115400 | 1428063990 | 5750 | 5750 | 5750 | 5750 | 50 |
| 460 | 20240822 | 115300 | 1427776490 | 5740 | 5740 | 5740 | 5740 | 160 |
| 461 | 20240822 | 115200 | 1426858090 | 5740 | 5730 | 5740 | 5730 | 110 |
| 462 | 20240822 | 115100 | 1426226890 | 5730 | 5730 | 5730 | 5730 | 45 |
| 463 | 20240822 | 115000 | 1425969040 | 5730 | 5730 | 5730 | 5730 | 0 |
| 464 | 20240822 | 114900 | 1425969040 | 5730 | 5730 | 5730 | 5730 | 9 |
| 465 | 20240822 | 114800 | 1425917470 | 5740 | 5740 | 5740 | 5740 | 0 |
| 466 | 20240822 | 114700 | 1425917470 | 5740 | 5740 | 5740 | 5740 | 10 |
| 467 | 20240822 | 114600 | 1425860070 | 5740 | 5740 | 5740 | 5740 | 43 |
| 468 | 20240822 | 114500 | 1425613250 | 5740 | 5740 | 5740 | 5740 | 0 |
| 469 | 20240822 | 114400 | 1425613250 | 5740 | 5740 | 5740 | 5740 | 0 |
| 470 | 20240822 | 114300 | 1425613250 | 5740 | 5740 | 5740 | 5740 | 1 |
| 471 | 20240822 | 114200 | 1425607510 | 5740 | 5730 | 5740 | 5730 | 6 |
| 472 | 20240822 | 114100 | 1425573100 | 5730 | 5730 | 5730 | 5730 | 430 |
| 473 | 20240822 | 114000 | 1423109200 | 5730 | 5730 | 5730 | 5730 | 0 |
| 474 | 20240822 | 113900 | 1423109200 | 5730 | 5730 | 5730 | 5730 | 0 |
| 475 | 20240822 | 113800 | 1423109200 | 5730 | 5740 | 5740 | 5730 | 55 |
| 476 | 20240822 | 113700 | 1422793700 | 5740 | 5740 | 5740 | 5740 | 14 |
| 477 | 20240822 | 113600 | 1422713340 | 5740 | 5740 | 5740 | 5740 | 10 |
| 478 | 20240822 | 113500 | 1422655940 | 5740 | 5740 | 5740 | 5740 | 11 |
| 479 | 20240822 | 113400 | 1422592800 | 5740 | 5740 | 5740 | 5740 | 110 |
| 480 | 20240822 | 113300 | 1421961400 | 5750 | 5740 | 5750 | 5740 | 118 |
| 481 | 20240822 | 113200 | 1421284030 | 5740 | 5740 | 5740 | 5740 | 86 |
| 482 | 20240822 | 113100 | 1420790390 | 5740 | 5750 | 5750 | 5740 | 1350 |
| 483 | 20240822 | 113000 | 1413039390 | 5740 | 5740 | 5740 | 5740 | 15 |
| 484 | 20240822 | 112900 | 1412953290 | 5740 | 5750 | 5750 | 5740 | 275 |
| 485 | 20240822 | 112800 | 1411374680 | 5720 | 5740 | 5740 | 5720 | 31 |
| 486 | 20240822 | 112700 | 1411196760 | 5740 | 5730 | 5740 | 5720 | 234 |
| 487 | 20240822 | 112600 | 1409857600 | 5730 | 5720 | 5730 | 5720 | 161 |
| 488 | 20240822 | 112500 | 1408936070 | 5720 | 5700 | 5720 | 5700 | 2674 |
| 489 | 20240822 | 112400 | 1393667020 | 5700 | 5700 | 5700 | 5700 | 15 |
| 490 | 20240822 | 112300 | 1393581520 | 5690 | 5700 | 5700 | 5690 | 632 |
| 491 | 20240822 | 112200 | 1389979640 | 5690 | 5700 | 5700 | 5690 | 357 |
| 492 | 20240822 | 112100 | 1387948110 | 5700 | 5690 | 5710 | 5690 | 2846 |
| 493 | 20240822 | 112000 | 1371742240 | 5700 | 5700 | 5700 | 5700 | 3000 |
| 494 | 20240822 | 111900 | 1354642240 | 5710 | 5710 | 5710 | 5710 | 2294 |
| 495 | 20240822 | 111800 | 1341543500 | 5710 | 5710 | 5710 | 5710 | 121 |
| 496 | 20240822 | 111700 | 1340852590 | 5710 | 5710 | 5710 | 5710 | 0 |
| 497 | 20240822 | 111600 | 1340852590 | 5710 | 5710 | 5710 | 5710 | 616 |
| 498 | 20240822 | 111500 | 1337335230 | 5700 | 5710 | 5710 | 5700 | 1220 |
| 499 | 20240822 | 111400 | 1330380470 | 5710 | 5710 | 5710 | 5710 | 301 |
| 500 | 20240822 | 111300 | 1328661760 | 5730 | 5700 | 5730 | 5700 | 448 |
| 501 | 20240822 | 111200 | 1326108010 | 5710 | 5710 | 5710 | 5710 | 220 |
| 502 | 20240822 | 111100 | 1324851810 | 5710 | 5710 | 5710 | 5710 | 20 |
| 503 | 20240822 | 111000 | 1324737610 | 5710 | 5720 | 5720 | 5710 | 841 |
| 504 | 20240822 | 110900 | 1319933750 | 5700 | 5760 | 5760 | 5700 | 8015 |
| 505 | 20240822 | 110800 | 1274114950 | 5750 | 5750 | 5750 | 5750 | 0 |
| 506 | 20240822 | 110700 | 1274114950 | 5750 | 5750 | 5750 | 5750 | 0 |
| 507 | 20240822 | 110600 | 1274114950 | 5750 | 5760 | 5760 | 5750 | 58 |
| 508 | 20240822 | 110500 | 1273781440 | 5760 | 5760 | 5760 | 5760 | 0 |
| 509 | 20240822 | 110400 | 1273781440 | 5760 | 5760 | 5760 | 5760 | 258 |
| 510 | 20240822 | 110300 | 1272295360 | 5750 | 5750 | 5750 | 5750 | 551 |
| 511 | 20240822 | 110200 | 1269127110 | 5740 | 5740 | 5740 | 5740 | 1100 |
| 512 | 20240822 | 110100 | 1262813110 | 5740 | 5740 | 5740 | 5740 | 431 |
| 513 | 20240822 | 110000 | 1260339170 | 5740 | 5740 | 5740 | 5740 | 0 |
| 514 | 20240822 | 105900 | 1260339170 | 5740 | 5740 | 5740 | 5740 | 90 |
| 515 | 20240822 | 105800 | 1259822570 | 5740 | 5740 | 5740 | 5740 | 841 |
| 516 | 20240822 | 105700 | 1254995230 | 5740 | 5740 | 5740 | 5740 | 189 |
| 517 | 20240822 | 105600 | 1253910370 | 5740 | 5740 | 5740 | 5740 | 0 |
| 518 | 20240822 | 105500 | 1253910370 | 5740 | 5740 | 5740 | 5740 | 11 |
| 519 | 20240822 | 105400 | 1253847230 | 5740 | 5740 | 5740 | 5740 | 200 |
| 520 | 20240822 | 105300 | 1252699230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 521 | 20240822 | 105200 | 1252699230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 522 | 20240822 | 105100 | 1252699230 | 5730 | 5740 | 5740 | 5730 | 300 |
| 523 | 20240822 | 105000 | 1250978230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 524 | 20240822 | 104900 | 1250978230 | 5730 | 5730 | 5740 | 5730 | 268 |
| 525 | 20240822 | 104800 | 1249441580 | 5730 | 5730 | 5730 | 5720 | 611 |
| 526 | 20240822 | 104700 | 1245940650 | 5730 | 5720 | 5730 | 5720 | 256 |
| 527 | 20240822 | 104600 | 1244476270 | 5720 | 5720 | 5720 | 5720 | 208 |
| 528 | 20240822 | 104500 | 1243286510 | 5720 | 5720 | 5720 | 5720 | 100 |
| 529 | 20240822 | 104400 | 1242714510 | 5730 | 5730 | 5730 | 5730 | 11 |
| 530 | 20240822 | 104300 | 1242651480 | 5730 | 5740 | 5740 | 5730 | 744 |
| 531 | 20240822 | 104200 | 1238388350 | 5740 | 5740 | 5740 | 5740 | 0 |
| 532 | 20240822 | 104100 | 1238388350 | 5740 | 5740 | 5740 | 5740 | 802 |
| 533 | 20240822 | 104000 | 1233784870 | 5740 | 5740 | 5740 | 5740 | 2 |
| 534 | 20240822 | 103900 | 1233773390 | 5730 | 5730 | 5730 | 5730 | 11 |
| 535 | 20240822 | 103800 | 1233710360 | 5740 | 5730 | 5750 | 5730 | 705 |
| 536 | 20240822 | 103700 | 1229661690 | 5730 | 5710 | 5730 | 5710 | 2927 |
| 537 | 20240822 | 103600 | 1212922730 | 5710 | 5710 | 5710 | 5700 | 3892 |
| 538 | 20240822 | 103500 | 1190729050 | 5700 | 5720 | 5720 | 5700 | 3686 |
| 539 | 20240822 | 103400 | 1169706270 | 5730 | 5730 | 5730 | 5730 | 217 |
| 540 | 20240822 | 103300 | 1168462860 | 5740 | 5740 | 5740 | 5740 | 50 |
| 541 | 20240822 | 103200 | 1168175860 | 5750 | 5750 | 5750 | 5750 | 0 |
| 542 | 20240822 | 103100 | 1168175860 | 5750 | 5740 | 5750 | 5700 | 9074 |
| 543 | 20240822 | 103000 | 1116337990 | 5740 | 5740 | 5740 | 5740 | 0 |
| 544 | 20240822 | 102900 | 1116337990 | 5740 | 5760 | 5770 | 5740 | 499 |
| 545 | 20240822 | 102800 | 1113469410 | 5770 | 5770 | 5770 | 5770 | 4 |
| 546 | 20240822 | 102700 | 1113446330 | 5750 | 5750 | 5750 | 5750 | 0 |
| 547 | 20240822 | 102600 | 1113446330 | 5750 | 5760 | 5760 | 5750 | 344 |
| 548 | 20240822 | 102500 | 1111468210 | 5770 | 5790 | 5790 | 5750 | 193 |
| 549 | 20240822 | 102400 | 1110356800 | 5770 | 5790 | 5790 | 5770 | 4 |
| 550 | 20240822 | 102300 | 1110333680 | 5780 | 5780 | 5780 | 5770 | 1655 |
| 551 | 20240822 | 102200 | 1100776250 | 5780 | 5780 | 5780 | 5780 | 149 |
| 552 | 20240822 | 102100 | 1099915030 | 5770 | 5780 | 5790 | 5770 | 2168 |
| 553 | 20240822 | 102000 | 1087394970 | 5780 | 5770 | 5780 | 5770 | 1506 |
| 554 | 20240822 | 101900 | 1078702340 | 5770 | 5770 | 5770 | 5760 | 131 |
| 555 | 20240822 | 101800 | 1077946480 | 5770 | 5760 | 5770 | 5760 | 124 |
| 556 | 20240822 | 101700 | 1077231040 | 5760 | 5770 | 5770 | 5760 | 974 |
| 557 | 20240822 | 101600 | 1071620270 | 5760 | 5750 | 5760 | 5740 | 836 |
| 558 | 20240822 | 101500 | 1066812180 | 5750 | 5730 | 5750 | 5730 | 169 |
| 559 | 20240822 | 101400 | 1065842280 | 5750 | 5730 | 5750 | 5730 | 1548 |
| 560 | 20240822 | 101300 | 1056955280 | 5730 | 5730 | 5730 | 5730 | 88 |
| 561 | 20240822 | 101200 | 1056451040 | 5730 | 5730 | 5740 | 5730 | 118 |
| 562 | 20240822 | 101100 | 1055773890 | 5730 | 5730 | 5730 | 5730 | 24 |
| 563 | 20240822 | 101000 | 1055636370 | 5730 | 5730 | 5730 | 5720 | 137 |
| 564 | 20240822 | 100900 | 1054851370 | 5730 | 5740 | 5740 | 5720 | 515 |
| 565 | 20240822 | 100800 | 1051900860 | 5740 | 5760 | 5760 | 5740 | 622 |
| 566 | 20240822 | 100700 | 1048329410 | 5760 | 5740 | 5770 | 5740 | 459 |
| 567 | 20240822 | 100600 | 1045688660 | 5740 | 5740 | 5760 | 5720 | 746 |
| 568 | 20240822 | 100500 | 1041405210 | 5760 | 5720 | 5760 | 5710 | 1698 |
| 569 | 20240822 | 100400 | 1031693400 | 5710 | 5710 | 5760 | 5710 | 1326 |
| 570 | 20240822 | 100300 | 1024118610 | 5730 | 5720 | 5730 | 5710 | 550 |
| 571 | 20240822 | 100200 | 1020970970 | 5730 | 5710 | 5740 | 5700 | 931 |
| 572 | 20240822 | 100100 | 1015651280 | 5710 | 5730 | 5730 | 5710 | 4772 |
| 573 | 20240822 | 100000 | 988368290 | 5730 | 5750 | 5760 | 5730 | 1642 |
| 574 | 20240822 | 095900 | 978946750 | 5740 | 5730 | 5740 | 5720 | 1447 |
| 575 | 20240822 | 095800 | 970664180 | 5730 | 5740 | 5750 | 5730 | 720 |
| 576 | 20240822 | 095700 | 966535100 | 5730 | 5760 | 5760 | 5730 | 938 |
| 577 | 20240822 | 095600 | 961156450 | 5750 | 5740 | 5760 | 5730 | 1971 |
| 578 | 20240822 | 095500 | 949840520 | 5740 | 5790 | 5790 | 5740 | 4628 |
| 579 | 20240822 | 095400 | 923154100 | 5790 | 5790 | 5810 | 5790 | 1054 |
| 580 | 20240822 | 095300 | 917051410 | 5780 | 5770 | 5780 | 5770 | 1274 |
| 581 | 20240822 | 095200 | 909698710 | 5780 | 5790 | 5790 | 5780 | 258 |
| 582 | 20240822 | 095100 | 908205140 | 5770 | 5800 | 5810 | 5770 | 2223 |
| 583 | 20240822 | 095000 | 895319850 | 5800 | 5800 | 5800 | 5790 | 473 |
| 584 | 20240822 | 094900 | 892576660 | 5800 | 5780 | 5800 | 5760 | 1072 |
| 585 | 20240822 | 094800 | 886381120 | 5770 | 5730 | 5770 | 5730 | 1965 |
| 586 | 20240822 | 094700 | 875098240 | 5730 | 5750 | 5760 | 5730 | 2830 |
| 587 | 20240822 | 094600 | 858828570 | 5750 | 5770 | 5810 | 5720 | 12855 |
| 588 | 20240822 | 094500 | 784927230 | 5780 | 5770 | 5810 | 5760 | 3961 |
| 589 | 20240822 | 094400 | 762052630 | 5770 | 5790 | 5790 | 5770 | 2744 |
| 590 | 20240822 | 094300 | 746199810 | 5790 | 5810 | 5810 | 5780 | 3246 |
| 591 | 20240822 | 094200 | 727415280 | 5810 | 5810 | 5810 | 5790 | 7246 |
| 592 | 20240822 | 094100 | 685380620 | 5820 | 5850 | 5850 | 5820 | 6043 |
| 593 | 20240822 | 094000 | 650136370 | 5850 | 5850 | 5860 | 5850 | 532 |
| 594 | 20240822 | 093900 | 647022460 | 5850 | 5860 | 5860 | 5850 | 254 |
| 595 | 20240822 | 093800 | 645535030 | 5860 | 5830 | 5880 | 5820 | 3328 |
| 596 | 20240822 | 093700 | 626098180 | 5830 | 5840 | 5840 | 5800 | 5099 |
| 597 | 20240822 | 093600 | 596428980 | 5840 | 5820 | 5840 | 5820 | 1043 |
| 598 | 20240822 | 093500 | 590354660 | 5830 | 5840 | 5840 | 5810 | 4322 |
| 599 | 20240822 | 093400 | 565207310 | 5820 | 5850 | 5860 | 5820 | 6768 |
| 600 | 20240822 | 093300 | 525738370 | 5860 | 5920 | 5920 | 5830 | 12575 |
| 601 | 20240822 | 093200 | 451835440 | 5920 | 5940 | 5940 | 5910 | 3561 |
| 602 | 20240822 | 093100 | 430722290 | 5960 | 5950 | 5970 | 5950 | 892 |
| 603 | 20240822 | 093000 | 425407030 | 5950 | 5970 | 5970 | 5950 | 3524 |
| 604 | 20240822 | 092900 | 404433470 | 5960 | 5970 | 5990 | 5960 | 1597 |
| 605 | 20240822 | 092800 | 394908880 | 5960 | 5970 | 5970 | 5960 | 51 |
| 606 | 20240822 | 092700 | 394604500 | 5970 | 5970 | 6010 | 5970 | 2690 |
| 607 | 20240822 | 092600 | 378544950 | 5980 | 5990 | 5990 | 5980 | 5557 |
| 608 | 20240822 | 092500 | 345310440 | 5980 | 6000 | 6000 | 5980 | 3670 |
| 609 | 20240822 | 092400 | 323328900 | 5990 | 6010 | 6010 | 5990 | 3531 |
| 610 | 20240822 | 092300 | 302126770 | 6010 | 6010 | 6040 | 6010 | 435 |
| 611 | 20240822 | 092200 | 299509670 | 6020 | 6010 | 6020 | 6010 | 700 |
| 612 | 20240822 | 092100 | 295301670 | 6010 | 6010 | 6020 | 6010 | 1049 |
| 613 | 20240822 | 092000 | 288993150 | 6010 | 6020 | 6020 | 6010 | 769 |
| 614 | 20240822 | 091900 | 284371230 | 6010 | 6020 | 6020 | 6010 | 885 |
| 615 | 20240822 | 091800 | 279050380 | 6020 | 6020 | 6020 | 6020 | 103 |
| 616 | 20240822 | 091700 | 278430320 | 6040 | 6020 | 6050 | 6000 | 1283 |
| 617 | 20240822 | 091600 | 270711020 | 6050 | 6030 | 6050 | 6020 | 4014 |
| 618 | 20240822 | 091500 | 246497190 | 6050 | 6040 | 6050 | 6040 | 978 |
| 619 | 20240822 | 091400 | 240580340 | 6050 | 6050 | 6050 | 6050 | 132 |
| 620 | 20240822 | 091300 | 239781740 | 6050 | 6050 | 6050 | 6050 | 500 |
| 621 | 20240822 | 091200 | 236756740 | 6060 | 6060 | 6070 | 6020 | 2939 |
| 622 | 20240822 | 091100 | 218967520 | 6060 | 6060 | 6070 | 6050 | 1196 |
| 623 | 20240822 | 091000 | 211715630 | 6060 | 6050 | 6070 | 6040 | 2161 |
| 624 | 20240822 | 090900 | 198625610 | 6050 | 6020 | 6050 | 6010 | 7263 |
| 625 | 20240822 | 090800 | 154754960 | 6030 | 6020 | 6030 | 6010 | 524 |
| 626 | 20240822 | 090700 | 151601740 | 6030 | 6040 | 6040 | 6010 | 592 |
| 627 | 20240822 | 090600 | 148036110 | 6040 | 6020 | 6040 | 6010 | 1281 |
| 628 | 20240822 | 090500 | 140311080 | 5990 | 6010 | 6010 | 5990 | 3090 |
| 629 | 20240822 | 090400 | 121765510 | 6010 | 5980 | 6030 | 5980 | 3622 |
| 630 | 20240822 | 090300 | 100005680 | 5980 | 5970 | 6020 | 5970 | 3652 |
| 631 | 20240822 | 090200 | 78088580 | 5970 | 5980 | 6020 | 5970 | 288 |
| 632 | 20240822 | 090100 | 76367780 | 6000 | 6050 | 6060 | 5980 | 2923 |
| 633 | 20240822 | 090000 | 58767100 | 6060 | 5930 | 6080 | 5930 | 9821 |