31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 185200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 2230 |
| 3 | 20240821 | 185100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 4 | 20240821 | 185000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 5 | 20240821 | 184900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 6 | 20240821 | 184800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 7 | 20240821 | 184700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 8 | 20240821 | 184600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 9 | 20240821 | 184500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 10 | 20240821 | 184400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 11 | 20240821 | 184300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 12 | 20240821 | 184200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 13 | 20240821 | 184100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 14 | 20240821 | 184000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 15 | 20240821 | 183900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 16 | 20240821 | 183800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 17 | 20240821 | 183700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 18 | 20240821 | 183600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 19 | 20240821 | 183500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 20 | 20240821 | 183400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 21 | 20240821 | 183300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 22 | 20240821 | 183200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 23 | 20240821 | 183100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 24 | 20240821 | 183000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 25 | 20240821 | 182900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 26 | 20240821 | 182800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 27 | 20240821 | 182700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 28 | 20240821 | 182600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 29 | 20240821 | 182500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 30 | 20240821 | 182400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 31 | 20240821 | 182300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 32 | 20240821 | 182200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 2230 |
| 33 | 20240821 | 182100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 34 | 20240821 | 182000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 35 | 20240821 | 181900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 36 | 20240821 | 181800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 37 | 20240821 | 181700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 38 | 20240821 | 181600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 39 | 20240821 | 181500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 40 | 20240821 | 181400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 41 | 20240821 | 181300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 42 | 20240821 | 181200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 43 | 20240821 | 181100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 44 | 20240821 | 181000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 45 | 20240821 | 180900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 46 | 20240821 | 180800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 47 | 20240821 | 180700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 48 | 20240821 | 180600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 49 | 20240821 | 180500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 50 | 20240821 | 180400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 51 | 20240821 | 180300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 52 | 20240821 | 180200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 53 | 20240821 | 180100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 54 | 20240821 | 180000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 55 | 20240821 | 175900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 56 | 20240821 | 175800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 57 | 20240821 | 175700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 58 | 20240821 | 175600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 59 | 20240821 | 175500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 60 | 20240821 | 175400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 61 | 20240821 | 175300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 62 | 20240821 | 175200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 2230 |
| 63 | 20240821 | 175100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 64 | 20240821 | 175000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 65 | 20240821 | 174900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 66 | 20240821 | 174800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 67 | 20240821 | 174700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 68 | 20240821 | 174600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 69 | 20240821 | 174500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 70 | 20240821 | 174400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 71 | 20240821 | 174300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 72 | 20240821 | 174200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 73 | 20240821 | 174100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 74 | 20240821 | 174000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 75 | 20240821 | 173900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 76 | 20240821 | 173800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 77 | 20240821 | 173700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 78 | 20240821 | 173600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 79 | 20240821 | 173500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 80 | 20240821 | 173400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 81 | 20240821 | 173300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 82 | 20240821 | 173200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 83 | 20240821 | 173100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 84 | 20240821 | 173000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 85 | 20240821 | 172900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 86 | 20240821 | 172800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 87 | 20240821 | 172700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 88 | 20240821 | 172600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 89 | 20240821 | 172500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 90 | 20240821 | 172400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 91 | 20240821 | 172300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 92 | 20240821 | 172200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 2230 |
| 93 | 20240821 | 172100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 94 | 20240821 | 172000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 95 | 20240821 | 171900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 96 | 20240821 | 171800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 97 | 20240821 | 171700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 98 | 20240821 | 171600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 99 | 20240821 | 171500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 100 | 20240821 | 171400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 101 | 20240821 | 171300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 102 | 20240821 | 171200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 103 | 20240821 | 171100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 104 | 20240821 | 171000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 105 | 20240821 | 170900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 106 | 20240821 | 170800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 107 | 20240821 | 170700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 108 | 20240821 | 170600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 109 | 20240821 | 170500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 110 | 20240821 | 170400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 111 | 20240821 | 170300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 112 | 20240821 | 170200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 113 | 20240821 | 170100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 114 | 20240821 | 170000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 115 | 20240821 | 165900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 116 | 20240821 | 165800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 117 | 20240821 | 165700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 118 | 20240821 | 165600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 119 | 20240821 | 165500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 120 | 20240821 | 165400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 121 | 20240821 | 165300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 122 | 20240821 | 165200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 2230 |
| 123 | 20240821 | 165100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 124 | 20240821 | 165000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 125 | 20240821 | 164900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 126 | 20240821 | 164800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 127 | 20240821 | 164700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 128 | 20240821 | 164600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 129 | 20240821 | 164500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 130 | 20240821 | 164400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 131 | 20240821 | 164300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 132 | 20240821 | 164200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 133 | 20240821 | 164100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 134 | 20240821 | 164000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 135 | 20240821 | 163900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 136 | 20240821 | 163800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 137 | 20240821 | 163700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 138 | 20240821 | 163600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 139 | 20240821 | 163500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 140 | 20240821 | 163400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 141 | 20240821 | 163300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 142 | 20240821 | 163200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 143 | 20240821 | 163100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 144 | 20240821 | 163000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 145 | 20240821 | 162900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 146 | 20240821 | 162800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 147 | 20240821 | 162700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 148 | 20240821 | 162600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 149 | 20240821 | 162500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 150 | 20240821 | 162400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 151 | 20240821 | 162300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 152 | 20240821 | 162200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 2230 |
| 153 | 20240821 | 162100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 154 | 20240821 | 162000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 155 | 20240821 | 161900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 156 | 20240821 | 161800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 157 | 20240821 | 161700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 158 | 20240821 | 161600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 159 | 20240821 | 161500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 160 | 20240821 | 161400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 161 | 20240821 | 161300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 162 | 20240821 | 161200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 163 | 20240821 | 161100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 164 | 20240821 | 161000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 165 | 20240821 | 160900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 166 | 20240821 | 160800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 167 | 20240821 | 160700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 168 | 20240821 | 160600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 169 | 20240821 | 160500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 170 | 20240821 | 160400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 171 | 20240821 | 160300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 172 | 20240821 | 160200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 173 | 20240821 | 160100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 174 | 20240821 | 160000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 175 | 20240821 | 155900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 176 | 20240821 | 155800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 177 | 20240821 | 155700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 178 | 20240821 | 155600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 179 | 20240821 | 155500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 180 | 20240821 | 155400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 181 | 20240821 | 155300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 182 | 20240821 | 155200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 2230 |
| 183 | 20240821 | 155100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 184 | 20240821 | 155000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 185 | 20240821 | 154900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 186 | 20240821 | 154800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 187 | 20240821 | 154700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 188 | 20240821 | 154600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 189 | 20240821 | 154500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 190 | 20240821 | 154400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 191 | 20240821 | 154300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 192 | 20240821 | 154200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 193 | 20240821 | 154100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 194 | 20240821 | 154000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 195 | 20240821 | 153900 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 196 | 20240821 | 153800 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 197 | 20240821 | 153700 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 198 | 20240821 | 153600 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 199 | 20240821 | 153500 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 200 | 20240821 | 153400 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 201 | 20240821 | 153300 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 202 | 20240821 | 153200 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 203 | 20240821 | 153100 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 0 |
| 204 | 20240821 | 153000 | 1807093640 | 16890 | 16890 | 16890 | 16890 | 2230 |
| 205 | 20240821 | 152900 | 1769428940 | 16900 | 16900 | 16900 | 16900 | 0 |
| 206 | 20240821 | 152800 | 1769428940 | 16900 | 16900 | 16900 | 16900 | 0 |
| 207 | 20240821 | 152700 | 1769428940 | 16900 | 16900 | 16900 | 16900 | 0 |
| 208 | 20240821 | 152600 | 1769428940 | 16900 | 16900 | 16900 | 16900 | 0 |
| 209 | 20240821 | 152500 | 1769428940 | 16900 | 16900 | 16900 | 16900 | 0 |
| 210 | 20240821 | 152400 | 1769428940 | 16900 | 16900 | 16900 | 16900 | 0 |
| 211 | 20240821 | 152300 | 1769428940 | 16900 | 16900 | 16900 | 16900 | 0 |
| 212 | 20240821 | 152200 | 1769428940 | 16900 | 16900 | 16900 | 16900 | 0 |
| 213 | 20240821 | 152100 | 1769428940 | 16900 | 16900 | 16900 | 16900 | 0 |
| 214 | 20240821 | 152000 | 1769428940 | 16900 | 16900 | 16900 | 16900 | 0 |
| 215 | 20240821 | 151900 | 1769428940 | 16900 | 16900 | 16930 | 16900 | 269 |
| 216 | 20240821 | 151800 | 1764882780 | 16910 | 16910 | 16910 | 16890 | 27 |
| 217 | 20240821 | 151700 | 1764426520 | 16920 | 16890 | 16920 | 16890 | 6 |
| 218 | 20240821 | 151600 | 1764325150 | 16890 | 16940 | 16940 | 16890 | 995 |
| 219 | 20240821 | 151500 | 1747517110 | 16930 | 16930 | 16930 | 16930 | 0 |
| 220 | 20240821 | 151400 | 1747517110 | 16930 | 16910 | 16930 | 16910 | 779 |
| 221 | 20240821 | 151300 | 1734330640 | 16920 | 16920 | 16920 | 16910 | 41 |
| 222 | 20240821 | 151200 | 1733636930 | 16890 | 16890 | 16890 | 16890 | 0 |
| 223 | 20240821 | 151100 | 1733636930 | 16890 | 16900 | 16900 | 16890 | 40 |
| 224 | 20240821 | 151000 | 1732961190 | 16880 | 16890 | 16890 | 16880 | 58 |
| 225 | 20240821 | 150900 | 1731982130 | 16900 | 16900 | 16900 | 16900 | 618 |
| 226 | 20240821 | 150800 | 1721537930 | 16900 | 16900 | 16900 | 16900 | 239 |
| 227 | 20240821 | 150700 | 1717498830 | 16900 | 16900 | 16900 | 16880 | 4158 |
| 228 | 20240821 | 150600 | 1647296790 | 16910 | 16910 | 16920 | 16910 | 213 |
| 229 | 20240821 | 150500 | 1643693960 | 16920 | 16920 | 16920 | 16920 | 32 |
| 230 | 20240821 | 150400 | 1643152520 | 16920 | 16910 | 16920 | 16910 | 35 |
| 231 | 20240821 | 150300 | 1642560620 | 16910 | 16900 | 16910 | 16900 | 58 |
| 232 | 20240821 | 150200 | 1641580320 | 16900 | 16900 | 16900 | 16890 | 12 |
| 233 | 20240821 | 150100 | 1641377540 | 16910 | 16900 | 16910 | 16900 | 303 |
| 234 | 20240821 | 150000 | 1636253830 | 16880 | 16880 | 16880 | 16880 | 0 |
| 235 | 20240821 | 145900 | 1636253830 | 16880 | 16890 | 16890 | 16880 | 1065 |
| 236 | 20240821 | 145800 | 1618276180 | 16890 | 16890 | 16890 | 16890 | 105 |
| 237 | 20240821 | 145700 | 1616502730 | 16890 | 16900 | 16920 | 16890 | 207 |
| 238 | 20240821 | 145600 | 1613005870 | 16900 | 16900 | 16900 | 16900 | 6 |
| 239 | 20240821 | 145500 | 1612904470 | 16900 | 16910 | 16920 | 16900 | 558 |
| 240 | 20240821 | 145400 | 1603473060 | 16920 | 16920 | 16920 | 16920 | 130 |
| 241 | 20240821 | 145300 | 1601273460 | 16920 | 16920 | 16930 | 16920 | 222 |
| 242 | 20240821 | 145200 | 1597517010 | 16930 | 16930 | 16930 | 16930 | 13 |
| 243 | 20240821 | 145100 | 1597296920 | 16930 | 16930 | 16930 | 16930 | 219 |
| 244 | 20240821 | 145000 | 1593589250 | 16930 | 16930 | 16930 | 16930 | 37 |
| 245 | 20240821 | 144900 | 1592962840 | 16940 | 16980 | 16980 | 16940 | 11 |
| 246 | 20240821 | 144800 | 1592776460 | 16930 | 16950 | 16950 | 16930 | 566 |
| 247 | 20240821 | 144700 | 1583183400 | 16950 | 16980 | 16980 | 16950 | 6 |
| 248 | 20240821 | 144600 | 1583081670 | 16950 | 16950 | 16950 | 16950 | 0 |
| 249 | 20240821 | 144500 | 1583081670 | 16950 | 16950 | 16950 | 16950 | 100 |
| 250 | 20240821 | 144400 | 1581386670 | 16950 | 16950 | 16950 | 16950 | 189 |
| 251 | 20240821 | 144300 | 1578183120 | 16950 | 16940 | 16950 | 16930 | 117 |
| 252 | 20240821 | 144200 | 1576200590 | 16930 | 16930 | 16930 | 16930 | 0 |
| 253 | 20240821 | 144100 | 1576200590 | 16930 | 16930 | 16930 | 16930 | 57 |
| 254 | 20240821 | 144000 | 1575235580 | 16930 | 16910 | 16930 | 16910 | 191 |
| 255 | 20240821 | 143900 | 1572002050 | 16930 | 16910 | 16930 | 16910 | 6 |
| 256 | 20240821 | 143800 | 1571900570 | 16910 | 16910 | 16910 | 16910 | 106 |
| 257 | 20240821 | 143700 | 1570108110 | 16920 | 16920 | 16920 | 16920 | 80 |
| 258 | 20240821 | 143600 | 1568754510 | 16930 | 16930 | 16930 | 16930 | 5 |
| 259 | 20240821 | 143500 | 1568669860 | 16930 | 16930 | 16930 | 16930 | 828 |
| 260 | 20240821 | 143400 | 1554651820 | 16980 | 16980 | 16980 | 16980 | 1 |
| 261 | 20240821 | 143300 | 1554634840 | 16930 | 16930 | 16930 | 16930 | 0 |
| 262 | 20240821 | 143200 | 1554634840 | 16930 | 16930 | 16930 | 16930 | 2 |
| 263 | 20240821 | 143100 | 1554600980 | 16930 | 16930 | 16930 | 16930 | 607 |
| 264 | 20240821 | 143000 | 1544324470 | 16930 | 16930 | 16930 | 16930 | 100 |
| 265 | 20240821 | 142900 | 1542631470 | 16930 | 16930 | 16930 | 16930 | 324 |
| 266 | 20240821 | 142800 | 1537146150 | 16990 | 16980 | 16990 | 16980 | 143 |
| 267 | 20240821 | 142700 | 1534717980 | 16940 | 16940 | 16940 | 16940 | 0 |
| 268 | 20240821 | 142600 | 1534717980 | 16940 | 16940 | 16940 | 16940 | 193 |
| 269 | 20240821 | 142500 | 1531448560 | 16980 | 16980 | 16980 | 16980 | 10 |
| 270 | 20240821 | 142400 | 1531278760 | 16990 | 16940 | 16990 | 16940 | 22 |
| 271 | 20240821 | 142300 | 1530905880 | 16940 | 16990 | 16990 | 16940 | 71 |
| 272 | 20240821 | 142200 | 1529703090 | 16950 | 16990 | 16990 | 16950 | 11 |
| 273 | 20240821 | 142100 | 1529516600 | 16990 | 16990 | 16990 | 16990 | 0 |
| 274 | 20240821 | 142000 | 1529516600 | 16990 | 16990 | 16990 | 16990 | 0 |
| 275 | 20240821 | 141900 | 1529516600 | 16990 | 16980 | 16990 | 16930 | 113 |
| 276 | 20240821 | 141800 | 1527597950 | 16940 | 16940 | 16940 | 16940 | 18 |
| 277 | 20240821 | 141700 | 1527293030 | 16970 | 16950 | 16970 | 16940 | 442 |
| 278 | 20240821 | 141600 | 1519795110 | 16940 | 16940 | 16940 | 16940 | 0 |
| 279 | 20240821 | 141500 | 1519795110 | 16940 | 16920 | 16940 | 16920 | 220 |
| 280 | 20240821 | 141400 | 1516070620 | 16920 | 16920 | 16920 | 16920 | 584 |
| 281 | 20240821 | 141300 | 1506189340 | 16900 | 16900 | 16900 | 16900 | 0 |
| 282 | 20240821 | 141200 | 1506189340 | 16900 | 16900 | 16900 | 16900 | 0 |
| 283 | 20240821 | 141100 | 1506189340 | 16900 | 16920 | 16920 | 16900 | 56 |
| 284 | 20240821 | 141000 | 1505242920 | 16900 | 16890 | 16900 | 16890 | 24 |
| 285 | 20240821 | 140900 | 1504837400 | 16900 | 16880 | 16900 | 16880 | 187 |
| 286 | 20240821 | 140800 | 1501680800 | 16880 | 16920 | 16920 | 16880 | 1996 |
| 287 | 20240821 | 140700 | 1467941640 | 16920 | 16930 | 16930 | 16920 | 475 |
| 288 | 20240821 | 140600 | 1459904370 | 16920 | 16920 | 16920 | 16920 | 3 |
| 289 | 20240821 | 140500 | 1459853610 | 16910 | 16910 | 16910 | 16910 | 0 |
| 290 | 20240821 | 140400 | 1459853610 | 16910 | 16910 | 16910 | 16910 | 64 |
| 291 | 20240821 | 140300 | 1458771370 | 16910 | 16940 | 16940 | 16910 | 193 |
| 292 | 20240821 | 140200 | 1455506250 | 16950 | 16950 | 16950 | 16950 | 1 |
| 293 | 20240821 | 140100 | 1455489300 | 16950 | 16950 | 16950 | 16950 | 6 |
| 294 | 20240821 | 140000 | 1455387600 | 16940 | 16950 | 16950 | 16940 | 10 |
| 295 | 20240821 | 135900 | 1455218130 | 16950 | 16950 | 16950 | 16950 | 6 |
| 296 | 20240821 | 135800 | 1455116430 | 16940 | 17000 | 17000 | 16940 | 2107 |
| 297 | 20240821 | 135700 | 1419319230 | 17000 | 17000 | 17000 | 17000 | 0 |
| 298 | 20240821 | 135600 | 1419319230 | 17000 | 17000 | 17000 | 17000 | 601 |
| 299 | 20240821 | 135500 | 1409102230 | 17000 | 17030 | 17040 | 17000 | 1384 |
| 300 | 20240821 | 135400 | 1385573490 | 17030 | 17020 | 17030 | 17020 | 77 |
| 301 | 20240821 | 135300 | 1384262770 | 17010 | 16940 | 17010 | 16940 | 3971 |
| 302 | 20240821 | 135200 | 1316779480 | 16940 | 16940 | 16940 | 16940 | 20 |
| 303 | 20240821 | 135100 | 1316440680 | 16940 | 16940 | 16940 | 16940 | 3 |
| 304 | 20240821 | 135000 | 1316389860 | 16940 | 16940 | 16940 | 16940 | 9 |
| 305 | 20240821 | 134900 | 1316237400 | 16930 | 16930 | 16930 | 16930 | 56 |
| 306 | 20240821 | 134800 | 1315289320 | 16930 | 16930 | 16930 | 16930 | 1 |
| 307 | 20240821 | 134700 | 1315272390 | 16940 | 16940 | 16940 | 16940 | 213 |
| 308 | 20240821 | 134600 | 1311664170 | 16940 | 16940 | 16940 | 16940 | 33 |
| 309 | 20240821 | 134500 | 1311105150 | 16940 | 16940 | 16940 | 16940 | 0 |
| 310 | 20240821 | 134400 | 1311105150 | 16940 | 16940 | 16940 | 16940 | 2 |
| 311 | 20240821 | 134300 | 1311071270 | 16940 | 16940 | 16940 | 16940 | 10 |
| 312 | 20240821 | 134200 | 1310901870 | 16940 | 16940 | 16940 | 16940 | 0 |
| 313 | 20240821 | 134100 | 1310901870 | 16940 | 16930 | 16940 | 16920 | 104 |
| 314 | 20240821 | 134000 | 1309142100 | 16920 | 16920 | 16920 | 16920 | 277 |
| 315 | 20240821 | 133900 | 1304455260 | 16910 | 16910 | 16910 | 16910 | 58 |
| 316 | 20240821 | 133800 | 1303474480 | 16900 | 16910 | 16910 | 16900 | 49 |
| 317 | 20240821 | 133700 | 1302645960 | 16920 | 16930 | 16930 | 16920 | 135 |
| 318 | 20240821 | 133600 | 1300361550 | 16930 | 16940 | 16940 | 16930 | 461 |
| 319 | 20240821 | 133500 | 1292555730 | 16940 | 16940 | 16940 | 16940 | 0 |
| 320 | 20240821 | 133400 | 1292555730 | 16940 | 16940 | 16940 | 16940 | 102 |
| 321 | 20240821 | 133300 | 1290827850 | 16940 | 16940 | 16940 | 16940 | 10 |
| 322 | 20240821 | 133200 | 1290658450 | 16940 | 16940 | 16940 | 16940 | 14 |
| 323 | 20240821 | 133100 | 1290421290 | 16940 | 16950 | 16950 | 16940 | 707 |
| 324 | 20240821 | 133000 | 1278444200 | 16960 | 16990 | 16990 | 16960 | 436 |
| 325 | 20240821 | 132900 | 1271049040 | 16990 | 16990 | 16990 | 16990 | 0 |
| 326 | 20240821 | 132800 | 1271049040 | 16990 | 16970 | 16990 | 16960 | 69 |
| 327 | 20240821 | 132700 | 1269877780 | 16970 | 16960 | 16970 | 16960 | 80 |
| 328 | 20240821 | 132600 | 1268520470 | 16970 | 16970 | 16970 | 16970 | 1 |
| 329 | 20240821 | 132500 | 1268503500 | 16960 | 16960 | 16960 | 16950 | 555 |
| 330 | 20240821 | 132400 | 1259093480 | 16960 | 16960 | 16960 | 16960 | 136 |
| 331 | 20240821 | 132300 | 1256786920 | 16990 | 16980 | 16990 | 16980 | 89 |
| 332 | 20240821 | 132200 | 1255275310 | 16990 | 16980 | 16990 | 16980 | 149 |
| 333 | 20240821 | 132100 | 1252745280 | 16980 | 16970 | 16980 | 16950 | 383 |
| 334 | 20240821 | 132000 | 1246251640 | 16960 | 16960 | 16960 | 16960 | 7 |
| 335 | 20240821 | 131900 | 1246132920 | 16970 | 16960 | 16970 | 16960 | 140 |
| 336 | 20240821 | 131800 | 1243757320 | 16970 | 16950 | 16970 | 16950 | 46 |
| 337 | 20240821 | 131700 | 1242977600 | 16950 | 16950 | 16950 | 16950 | 34 |
| 338 | 20240821 | 131600 | 1242401300 | 16950 | 16960 | 16960 | 16950 | 819 |
| 339 | 20240821 | 131500 | 1228511430 | 16960 | 16970 | 16970 | 16960 | 78 |
| 340 | 20240821 | 131400 | 1227188420 | 16970 | 16960 | 16970 | 16960 | 7 |
| 341 | 20240821 | 131300 | 1227069640 | 16960 | 16960 | 16960 | 16960 | 412 |
| 342 | 20240821 | 131200 | 1220082120 | 16960 | 16960 | 16960 | 16960 | 0 |
| 343 | 20240821 | 131100 | 1220082120 | 16960 | 16960 | 16970 | 16960 | 630 |
| 344 | 20240821 | 131000 | 1209397300 | 16960 | 16960 | 16960 | 16960 | 4 |
| 345 | 20240821 | 130900 | 1209329460 | 16950 | 16950 | 16950 | 16950 | 1 |
| 346 | 20240821 | 130800 | 1209312510 | 16990 | 16990 | 16990 | 16990 | 82 |
| 347 | 20240821 | 130700 | 1207919330 | 16990 | 16990 | 16990 | 16990 | 0 |
| 348 | 20240821 | 130600 | 1207919330 | 16990 | 16950 | 16990 | 16950 | 794 |
| 349 | 20240821 | 130500 | 1194460940 | 16960 | 16960 | 16960 | 16960 | 150 |
| 350 | 20240821 | 130400 | 1191916940 | 16960 | 16960 | 16960 | 16960 | 508 |
| 351 | 20240821 | 130300 | 1183301260 | 16970 | 16970 | 16970 | 16970 | 68 |
| 352 | 20240821 | 130200 | 1182147300 | 16970 | 16970 | 16970 | 16970 | 0 |
| 353 | 20240821 | 130100 | 1182147300 | 16970 | 16970 | 16970 | 16970 | 0 |
| 354 | 20240821 | 130000 | 1182147300 | 16970 | 16990 | 16990 | 16970 | 100 |
| 355 | 20240821 | 125900 | 1180449500 | 17000 | 17000 | 17000 | 17000 | 0 |
| 356 | 20240821 | 125800 | 1180449500 | 17000 | 17000 | 17000 | 17000 | 193 |
| 357 | 20240821 | 125700 | 1177168500 | 16970 | 17000 | 17000 | 16970 | 52 |
| 358 | 20240821 | 125600 | 1176285760 | 16970 | 16980 | 16980 | 16970 | 126 |
| 359 | 20240821 | 125500 | 1174146700 | 16980 | 16980 | 16980 | 16980 | 113 |
| 360 | 20240821 | 125400 | 1172227960 | 16980 | 16990 | 16990 | 16980 | 111 |
| 361 | 20240821 | 125300 | 1170343170 | 17000 | 17000 | 17000 | 17000 | 14 |
| 362 | 20240821 | 125200 | 1170105170 | 17000 | 17000 | 17000 | 16980 | 2377 |
| 363 | 20240821 | 125100 | 1129719700 | 17000 | 17000 | 17000 | 17000 | 24 |
| 364 | 20240821 | 125000 | 1129311700 | 17000 | 17000 | 17000 | 17000 | 34 |
| 365 | 20240821 | 124900 | 1128733700 | 17000 | 17000 | 17000 | 17000 | 4 |
| 366 | 20240821 | 124800 | 1128665700 | 16990 | 16990 | 17010 | 16990 | 588 |
| 367 | 20240821 | 124700 | 1118675560 | 16990 | 17000 | 17000 | 16990 | 28 |
| 368 | 20240821 | 124600 | 1118199830 | 17000 | 17000 | 17010 | 17000 | 7 |
| 369 | 20240821 | 124500 | 1118080790 | 17010 | 16970 | 17010 | 16970 | 93 |
| 370 | 20240821 | 124400 | 1116502540 | 16980 | 17010 | 17010 | 16980 | 679 |
| 371 | 20240821 | 124300 | 1104965400 | 17010 | 17010 | 17010 | 17010 | 5 |
| 372 | 20240821 | 124200 | 1104880350 | 17010 | 17000 | 17010 | 17000 | 26 |
| 373 | 20240821 | 124100 | 1104438340 | 17010 | 17000 | 17010 | 17000 | 47 |
| 374 | 20240821 | 124000 | 1103639050 | 17000 | 17010 | 17010 | 17000 | 247 |
| 375 | 20240821 | 123900 | 1099439570 | 17010 | 17010 | 17010 | 17010 | 57 |
| 376 | 20240821 | 123800 | 1098470000 | 17010 | 17010 | 17010 | 17010 | 402 |
| 377 | 20240821 | 123700 | 1091631980 | 17010 | 17010 | 17010 | 17010 | 0 |
| 378 | 20240821 | 123600 | 1091631980 | 17010 | 17010 | 17040 | 17010 | 49 |
| 379 | 20240821 | 123500 | 1090798430 | 17000 | 16990 | 17000 | 16990 | 292 |
| 380 | 20240821 | 123400 | 1085835240 | 17000 | 17000 | 17000 | 16990 | 318 |
| 381 | 20240821 | 123300 | 1080429400 | 17000 | 17000 | 17000 | 17000 | 1 |
| 382 | 20240821 | 123200 | 1080412400 | 17000 | 17010 | 17010 | 17000 | 208 |
| 383 | 20240821 | 123100 | 1076875350 | 17000 | 17000 | 17000 | 17000 | 1 |
| 384 | 20240821 | 123000 | 1076858350 | 17010 | 16990 | 17010 | 16990 | 361 |
| 385 | 20240821 | 122900 | 1070722050 | 16980 | 17000 | 17000 | 16980 | 201 |
| 386 | 20240821 | 122800 | 1067309030 | 17000 | 17000 | 17000 | 16980 | 14 |
| 387 | 20240821 | 122700 | 1067071270 | 16980 | 17000 | 17000 | 16980 | 125 |
| 388 | 20240821 | 122600 | 1064948650 | 17000 | 17010 | 17010 | 17000 | 137 |
| 389 | 20240821 | 122500 | 1062619520 | 17010 | 17030 | 17030 | 17010 | 378 |
| 390 | 20240821 | 122400 | 1056189340 | 17030 | 17030 | 17030 | 17030 | 651 |
| 391 | 20240821 | 122300 | 1045102810 | 17030 | 17030 | 17030 | 17030 | 714 |
| 392 | 20240821 | 122200 | 1032943390 | 17010 | 17030 | 17030 | 17010 | 179 |
| 393 | 20240821 | 122100 | 1029898430 | 17030 | 17050 | 17050 | 17030 | 32 |
| 394 | 20240821 | 122000 | 1029352930 | 17050 | 17070 | 17070 | 17050 | 343 |
| 395 | 20240821 | 121900 | 1023498050 | 17070 | 17020 | 17070 | 17000 | 1470 |
| 396 | 20240821 | 121800 | 998447520 | 17020 | 17010 | 17020 | 17010 | 102 |
| 397 | 20240821 | 121700 | 996711500 | 17010 | 17020 | 17020 | 17010 | 83 |
| 398 | 20240821 | 121600 | 995298860 | 17020 | 17010 | 17020 | 17010 | 665 |
| 399 | 20240821 | 121500 | 983985010 | 17010 | 17010 | 17010 | 17010 | 50 |
| 400 | 20240821 | 121400 | 983134510 | 17020 | 17000 | 17020 | 17000 | 936 |
| 401 | 20240821 | 121300 | 967213110 | 17000 | 17000 | 17000 | 17000 | 263 |
| 402 | 20240821 | 121200 | 962742110 | 17000 | 16960 | 17000 | 16960 | 280 |
| 403 | 20240821 | 121100 | 957988210 | 16960 | 16960 | 16960 | 16960 | 38 |
| 404 | 20240821 | 121000 | 957343730 | 16960 | 16920 | 16960 | 16920 | 715 |
| 405 | 20240821 | 120900 | 945245170 | 16910 | 16900 | 16910 | 16900 | 43 |
| 406 | 20240821 | 120800 | 944518090 | 16890 | 16890 | 16890 | 16890 | 0 |
| 407 | 20240821 | 120700 | 944518090 | 16890 | 16880 | 16890 | 16880 | 594 |
| 408 | 20240821 | 120600 | 934489050 | 16880 | 16880 | 16880 | 16880 | 0 |
| 409 | 20240821 | 120500 | 934489050 | 16880 | 16870 | 16880 | 16870 | 144 |
| 410 | 20240821 | 120400 | 932059330 | 16890 | 16890 | 16890 | 16890 | 43 |
| 411 | 20240821 | 120300 | 931333060 | 16890 | 16890 | 16890 | 16890 | 3 |
| 412 | 20240821 | 120200 | 931282390 | 16890 | 16890 | 16890 | 16890 | 2 |
| 413 | 20240821 | 120100 | 931248610 | 16890 | 16890 | 16890 | 16890 | 8 |
| 414 | 20240821 | 120000 | 931113490 | 16890 | 16900 | 16900 | 16890 | 40 |
| 415 | 20240821 | 115900 | 930437740 | 16900 | 16900 | 16900 | 16900 | 85 |
| 416 | 20240821 | 115800 | 929001240 | 16900 | 16910 | 16910 | 16900 | 201 |
| 417 | 20240821 | 115700 | 925604330 | 16910 | 16910 | 16910 | 16910 | 7 |
| 418 | 20240821 | 115600 | 925485960 | 16900 | 16900 | 16900 | 16900 | 9 |
| 419 | 20240821 | 115500 | 925333860 | 16890 | 16890 | 16890 | 16890 | 35 |
| 420 | 20240821 | 115400 | 924742710 | 16890 | 16890 | 16890 | 16890 | 0 |
| 421 | 20240821 | 115300 | 924742710 | 16890 | 16910 | 16910 | 16890 | 585 |
| 422 | 20240821 | 115200 | 914851460 | 16920 | 16920 | 16920 | 16920 | 1 |
| 423 | 20240821 | 115100 | 914834540 | 16920 | 16920 | 16920 | 16920 | 3 |
| 424 | 20240821 | 115000 | 914783780 | 16920 | 16920 | 16920 | 16920 | 24 |
| 425 | 20240821 | 114900 | 914377700 | 16920 | 16910 | 16920 | 16910 | 6 |
| 426 | 20240821 | 114800 | 914276210 | 16890 | 16890 | 16890 | 16890 | 5 |
| 427 | 20240821 | 114700 | 914191760 | 16870 | 16870 | 16870 | 16870 | 0 |
| 428 | 20240821 | 114600 | 914191760 | 16870 | 16870 | 16870 | 16870 | 0 |
| 429 | 20240821 | 114500 | 914191760 | 16870 | 16870 | 16870 | 16870 | 9 |
| 430 | 20240821 | 114400 | 914039930 | 16870 | 16870 | 16870 | 16870 | 0 |
| 431 | 20240821 | 114300 | 914039930 | 16870 | 16910 | 16910 | 16870 | 201 |
| 432 | 20240821 | 114200 | 910647820 | 16880 | 16910 | 16910 | 16880 | 107 |
| 433 | 20240821 | 114100 | 908838510 | 16910 | 16910 | 16910 | 16910 | 5 |
| 434 | 20240821 | 114000 | 908753960 | 16910 | 16910 | 16910 | 16910 | 0 |
| 435 | 20240821 | 113900 | 908753960 | 16910 | 16910 | 16920 | 16910 | 41 |
| 436 | 20240821 | 113800 | 908060550 | 16910 | 16910 | 16910 | 16910 | 4 |
| 437 | 20240821 | 113700 | 907992910 | 16890 | 16890 | 16890 | 16890 | 124 |
| 438 | 20240821 | 113600 | 905898550 | 16870 | 16870 | 16870 | 16870 | 66 |
| 439 | 20240821 | 113500 | 904785130 | 16880 | 16890 | 16890 | 16880 | 78 |
| 440 | 20240821 | 113400 | 903468440 | 16880 | 16870 | 16880 | 16870 | 7 |
| 441 | 20240821 | 113300 | 903350290 | 16880 | 16880 | 16880 | 16880 | 149 |
| 442 | 20240821 | 113200 | 900835170 | 16880 | 16880 | 16880 | 16880 | 2 |
| 443 | 20240821 | 113100 | 900801410 | 16880 | 16880 | 16880 | 16880 | 1 |
| 444 | 20240821 | 113000 | 900784530 | 16880 | 16880 | 16880 | 16880 | 23 |
| 445 | 20240821 | 112900 | 900396290 | 16890 | 16890 | 16890 | 16890 | 1 |
| 446 | 20240821 | 112800 | 900379400 | 16890 | 16890 | 16890 | 16890 | 3 |
| 447 | 20240821 | 112700 | 900328730 | 16890 | 16900 | 16900 | 16890 | 49 |
| 448 | 20240821 | 112600 | 899500940 | 16900 | 16900 | 16910 | 16900 | 75 |
| 449 | 20240821 | 112500 | 898233270 | 16910 | 16920 | 16920 | 16910 | 50 |
| 450 | 20240821 | 112400 | 897387720 | 16920 | 16920 | 16920 | 16920 | 338 |
| 451 | 20240821 | 112300 | 891668760 | 16900 | 16900 | 16900 | 16900 | 9 |
| 452 | 20240821 | 112200 | 891516660 | 16900 | 16900 | 16900 | 16900 | 114 |
| 453 | 20240821 | 112100 | 889590060 | 16900 | 16900 | 16900 | 16900 | 4 |
| 454 | 20240821 | 112000 | 889522460 | 16900 | 16910 | 16910 | 16900 | 109 |
| 455 | 20240821 | 111900 | 887679670 | 16900 | 16900 | 16900 | 16900 | 265 |
| 456 | 20240821 | 111800 | 883201170 | 16870 | 16870 | 16870 | 16870 | 2 |
| 457 | 20240821 | 111700 | 883167430 | 16900 | 16840 | 16900 | 16840 | 858 |
| 458 | 20240821 | 111600 | 868698980 | 16850 | 16860 | 16860 | 16850 | 117 |
| 459 | 20240821 | 111500 | 866727030 | 16860 | 16860 | 16860 | 16860 | 5 |
| 460 | 20240821 | 111400 | 866642730 | 16860 | 16860 | 16860 | 16860 | 576 |
| 461 | 20240821 | 111300 | 856931370 | 16860 | 16860 | 16860 | 16860 | 15 |
| 462 | 20240821 | 111200 | 856678470 | 16860 | 16830 | 16860 | 16800 | 862 |
| 463 | 20240821 | 111100 | 842183480 | 16830 | 16830 | 16830 | 16830 | 0 |
| 464 | 20240821 | 111000 | 842183480 | 16830 | 16830 | 16830 | 16830 | 0 |
| 465 | 20240821 | 110900 | 842183480 | 16830 | 16830 | 16830 | 16830 | 4 |
| 466 | 20240821 | 110800 | 842116160 | 16830 | 16830 | 16830 | 16830 | 0 |
| 467 | 20240821 | 110700 | 842116160 | 16830 | 16830 | 16830 | 16830 | 70 |
| 468 | 20240821 | 110600 | 840938060 | 16830 | 16840 | 16840 | 16830 | 112 |
| 469 | 20240821 | 110500 | 839052170 | 16850 | 16850 | 16860 | 16850 | 229 |
| 470 | 20240821 | 110400 | 835193220 | 16850 | 16870 | 16870 | 16850 | 239 |
| 471 | 20240821 | 110300 | 831162330 | 16880 | 16880 | 16880 | 16880 | 59 |
| 472 | 20240821 | 110200 | 830166410 | 16880 | 16890 | 16890 | 16880 | 32 |
| 473 | 20240821 | 110100 | 829625950 | 16890 | 16890 | 16890 | 16890 | 183 |
| 474 | 20240821 | 110000 | 826535080 | 16890 | 16890 | 16890 | 16890 | 84 |
| 475 | 20240821 | 105900 | 825116320 | 16900 | 16900 | 16900 | 16900 | 12 |
| 476 | 20240821 | 105800 | 824913520 | 16890 | 16890 | 16890 | 16890 | 133 |
| 477 | 20240821 | 105700 | 822667150 | 16880 | 16880 | 16880 | 16880 | 358 |
| 478 | 20240821 | 105600 | 816624110 | 16880 | 16880 | 16880 | 16880 | 100 |
| 479 | 20240821 | 105500 | 814936110 | 16880 | 16860 | 16880 | 16860 | 12 |
| 480 | 20240821 | 105400 | 814733590 | 16860 | 16870 | 16870 | 16860 | 458 |
| 481 | 20240821 | 105300 | 807008530 | 16880 | 16890 | 16890 | 16880 | 267 |
| 482 | 20240821 | 105200 | 802500500 | 16900 | 16900 | 16900 | 16900 | 5 |
| 483 | 20240821 | 105100 | 802416000 | 16900 | 16900 | 16900 | 16900 | 15 |
| 484 | 20240821 | 105000 | 802162500 | 16900 | 16890 | 16900 | 16890 | 12 |
| 485 | 20240821 | 104900 | 801959800 | 16900 | 16900 | 16900 | 16890 | 16 |
| 486 | 20240821 | 104800 | 801689440 | 16900 | 16900 | 16900 | 16900 | 345 |
| 487 | 20240821 | 104700 | 795858940 | 16900 | 16880 | 16900 | 16880 | 8 |
| 488 | 20240821 | 104600 | 795723760 | 16880 | 16900 | 16900 | 16880 | 32 |
| 489 | 20240821 | 104500 | 795183560 | 16880 | 16880 | 16900 | 16880 | 760 |
| 490 | 20240821 | 104400 | 782354720 | 16880 | 16900 | 16900 | 16880 | 920 |
| 491 | 20240821 | 104300 | 766811870 | 16900 | 16910 | 16910 | 16900 | 16 |
| 492 | 20240821 | 104200 | 766541330 | 16910 | 16920 | 16920 | 16910 | 104 |
| 493 | 20240821 | 104100 | 764781690 | 16910 | 16910 | 16910 | 16910 | 173 |
| 494 | 20240821 | 104000 | 761856260 | 16910 | 16910 | 16910 | 16910 | 569 |
| 495 | 20240821 | 103900 | 752234470 | 16920 | 16920 | 16920 | 16920 | 6 |
| 496 | 20240821 | 103800 | 752132950 | 16920 | 16920 | 16920 | 16910 | 809 |
| 497 | 20240821 | 103700 | 738452010 | 16930 | 16910 | 16930 | 16910 | 69 |
| 498 | 20240821 | 103600 | 737285200 | 16890 | 16930 | 16930 | 16890 | 3181 |
| 499 | 20240821 | 103500 | 683495840 | 16930 | 16930 | 16930 | 16930 | 15 |
| 500 | 20240821 | 103400 | 683241890 | 16930 | 16930 | 16930 | 16930 | 21 |
| 501 | 20240821 | 103300 | 682886360 | 16930 | 16980 | 16980 | 16930 | 73 |
| 502 | 20240821 | 103200 | 681649740 | 16980 | 16980 | 16980 | 16980 | 1 |
| 503 | 20240821 | 103100 | 681632760 | 16920 | 16930 | 16930 | 16910 | 546 |
| 504 | 20240821 | 103000 | 672394120 | 16930 | 16980 | 16980 | 16930 | 32 |
| 505 | 20240821 | 102900 | 671851530 | 16980 | 16980 | 16980 | 16980 | 201 |
| 506 | 20240821 | 102800 | 668438550 | 16960 | 17000 | 17000 | 16960 | 276 |
| 507 | 20240821 | 102700 | 663746940 | 17000 | 17030 | 17030 | 17000 | 600 |
| 508 | 20240821 | 102600 | 653538520 | 17030 | 17040 | 17050 | 17030 | 84 |
| 509 | 20240821 | 102500 | 652107840 | 17040 | 17060 | 17060 | 17040 | 33 |
| 510 | 20240821 | 102400 | 651544890 | 17060 | 17070 | 17070 | 17060 | 199 |
| 511 | 20240821 | 102300 | 648149530 | 17060 | 17020 | 17060 | 17020 | 3053 |
| 512 | 20240821 | 102200 | 596125890 | 17020 | 17000 | 17020 | 17000 | 960 |
| 513 | 20240821 | 102100 | 579792320 | 17000 | 17000 | 17010 | 17000 | 298 |
| 514 | 20240821 | 102000 | 574724100 | 17000 | 17010 | 17010 | 17000 | 1541 |
| 515 | 20240821 | 101900 | 548515840 | 17000 | 17000 | 17010 | 17000 | 160 |
| 516 | 20240821 | 101800 | 545795170 | 17010 | 17010 | 17010 | 17000 | 281 |
| 517 | 20240821 | 101700 | 541015470 | 17010 | 17020 | 17020 | 17010 | 251 |
| 518 | 20240821 | 101600 | 536743480 | 17020 | 17000 | 17020 | 17000 | 44 |
| 519 | 20240821 | 101500 | 535994850 | 17010 | 16960 | 17010 | 16950 | 1020 |
| 520 | 20240821 | 101400 | 518671790 | 16950 | 16950 | 16970 | 16950 | 20 |
| 521 | 20240821 | 101300 | 518332760 | 16950 | 16930 | 16950 | 16930 | 819 |
| 522 | 20240821 | 101200 | 504460370 | 16890 | 16890 | 16890 | 16890 | 20 |
| 523 | 20240821 | 101100 | 504122570 | 16930 | 16930 | 16930 | 16930 | 122 |
| 524 | 20240821 | 101000 | 502057110 | 16930 | 16880 | 16970 | 16880 | 441 |
| 525 | 20240821 | 100900 | 494587670 | 16880 | 16880 | 16900 | 16880 | 551 |
| 526 | 20240821 | 100800 | 485286760 | 16880 | 16920 | 16920 | 16880 | 220 |
| 527 | 20240821 | 100700 | 481568610 | 16920 | 16960 | 16960 | 16920 | 195 |
| 528 | 20240821 | 100600 | 478264530 | 16960 | 16960 | 16960 | 16930 | 436 |
| 529 | 20240821 | 100500 | 470870690 | 16960 | 16950 | 16960 | 16940 | 168 |
| 530 | 20240821 | 100400 | 468023670 | 16970 | 16960 | 16970 | 16950 | 121 |
| 531 | 20240821 | 100300 | 465972450 | 16960 | 16940 | 16960 | 16940 | 118 |
| 532 | 20240821 | 100200 | 463972350 | 16950 | 16950 | 16950 | 16950 | 59 |
| 533 | 20240821 | 100100 | 462972300 | 16950 | 16950 | 16950 | 16940 | 597 |
| 534 | 20240821 | 100000 | 452853750 | 16950 | 16950 | 16950 | 16950 | 280 |
| 535 | 20240821 | 095900 | 448107750 | 16930 | 16930 | 16930 | 16930 | 36 |
| 536 | 20240821 | 095800 | 447498270 | 16950 | 16950 | 16950 | 16950 | 311 |
| 537 | 20240821 | 095700 | 442226820 | 16950 | 16940 | 16950 | 16930 | 53 |
| 538 | 20240821 | 095600 | 441329250 | 16930 | 16860 | 16930 | 16860 | 1631 |
| 539 | 20240821 | 095500 | 413748680 | 16850 | 16850 | 16850 | 16850 | 0 |
| 540 | 20240821 | 095400 | 413748680 | 16850 | 16860 | 16860 | 16850 | 102 |
| 541 | 20240821 | 095300 | 412029880 | 16850 | 16850 | 16850 | 16850 | 143 |
| 542 | 20240821 | 095200 | 409620330 | 16850 | 16850 | 16850 | 16850 | 46 |
| 543 | 20240821 | 095100 | 408845230 | 16850 | 16910 | 16920 | 16850 | 121 |
| 544 | 20240821 | 095000 | 406804820 | 16910 | 16880 | 16910 | 16840 | 696 |
| 545 | 20240821 | 094900 | 395050130 | 16840 | 16850 | 16850 | 16840 | 160 |
| 546 | 20240821 | 094800 | 392355370 | 16840 | 16840 | 16840 | 16840 | 112 |
| 547 | 20240821 | 094700 | 390469290 | 16840 | 16840 | 16840 | 16840 | 0 |
| 548 | 20240821 | 094600 | 390469290 | 16840 | 16790 | 16840 | 16790 | 466 |
| 549 | 20240821 | 094500 | 382630060 | 16790 | 16790 | 16790 | 16790 | 134 |
| 550 | 20240821 | 094400 | 380380200 | 16790 | 16730 | 16800 | 16710 | 514 |
| 551 | 20240821 | 094300 | 371788490 | 16720 | 16800 | 16800 | 16720 | 97 |
| 552 | 20240821 | 094200 | 370163430 | 16720 | 16790 | 16790 | 16720 | 575 |
| 553 | 20240821 | 094100 | 360538930 | 16800 | 16820 | 16820 | 16790 | 1822 |
| 554 | 20240821 | 094000 | 329917330 | 16820 | 16820 | 16820 | 16820 | 252 |
| 555 | 20240821 | 093900 | 325678690 | 16820 | 16810 | 16820 | 16810 | 82 |
| 556 | 20240821 | 093800 | 324299460 | 16810 | 16820 | 16820 | 16810 | 28 |
| 557 | 20240821 | 093700 | 323828580 | 16820 | 16840 | 16840 | 16820 | 54 |
| 558 | 20240821 | 093600 | 322920260 | 16840 | 16820 | 16840 | 16810 | 1081 |
| 559 | 20240821 | 093500 | 304731300 | 16820 | 16830 | 16830 | 16820 | 569 |
| 560 | 20240821 | 093400 | 295160620 | 16840 | 16840 | 16840 | 16840 | 0 |
| 561 | 20240821 | 093300 | 295160620 | 16840 | 16840 | 16840 | 16840 | 105 |
| 562 | 20240821 | 093200 | 293392420 | 16840 | 16880 | 16880 | 16840 | 1082 |
| 563 | 20240821 | 093100 | 275156970 | 16880 | 16890 | 16890 | 16880 | 274 |
| 564 | 20240821 | 093000 | 270531840 | 16880 | 16880 | 16880 | 16880 | 55 |
| 565 | 20240821 | 092900 | 269603440 | 16880 | 16880 | 16880 | 16880 | 77 |
| 566 | 20240821 | 092800 | 268303680 | 16880 | 16900 | 16900 | 16860 | 816 |
| 567 | 20240821 | 092700 | 254526040 | 16930 | 16890 | 16930 | 16890 | 203 |
| 568 | 20240821 | 092600 | 251089290 | 16890 | 16890 | 16900 | 16890 | 361 |
| 569 | 20240821 | 092500 | 244989980 | 16890 | 16890 | 16890 | 16880 | 13 |
| 570 | 20240821 | 092400 | 244770460 | 16880 | 16930 | 16930 | 16880 | 945 |
| 571 | 20240821 | 092300 | 228816560 | 16930 | 16930 | 16930 | 16930 | 22 |
| 572 | 20240821 | 092200 | 228444100 | 16930 | 16900 | 16930 | 16890 | 655 |
| 573 | 20240821 | 092100 | 217360010 | 16900 | 16910 | 16910 | 16900 | 466 |
| 574 | 20240821 | 092000 | 209481380 | 16900 | 16880 | 16900 | 16880 | 488 |
| 575 | 20240821 | 091900 | 201235940 | 16880 | 16850 | 16880 | 16850 | 262 |
| 576 | 20240821 | 091800 | 196819380 | 16890 | 16870 | 16890 | 16850 | 420 |
| 577 | 20240821 | 091700 | 189741460 | 16900 | 16910 | 16910 | 16900 | 71 |
| 578 | 20240821 | 091600 | 188540990 | 16920 | 16930 | 16930 | 16880 | 190 |
| 579 | 20240821 | 091500 | 185331750 | 16930 | 16900 | 16960 | 16800 | 463 |
| 580 | 20240821 | 091400 | 177530900 | 16970 | 16990 | 16990 | 16970 | 130 |
| 581 | 20240821 | 091300 | 175324400 | 16920 | 16940 | 16940 | 16900 | 1912 |
| 582 | 20240821 | 091200 | 142972800 | 17000 | 16980 | 17000 | 16980 | 344 |
| 583 | 20240821 | 091100 | 137127630 | 16980 | 17040 | 17050 | 16920 | 1793 |
| 584 | 20240821 | 091000 | 106650780 | 17030 | 17040 | 17040 | 17030 | 412 |
| 585 | 20240821 | 090900 | 99631760 | 17040 | 17050 | 17050 | 16960 | 380 |
| 586 | 20240821 | 090800 | 93157050 | 17050 | 16950 | 17050 | 16950 | 579 |
| 587 | 20240821 | 090700 | 83327170 | 16950 | 16880 | 16950 | 16780 | 729 |
| 588 | 20240821 | 090600 | 70987960 | 16870 | 16850 | 16870 | 16800 | 409 |
| 589 | 20240821 | 090500 | 64108350 | 16850 | 16850 | 16870 | 16850 | 346 |
| 590 | 20240821 | 090400 | 58273630 | 16850 | 16870 | 16870 | 16850 | 228 |
| 591 | 20240821 | 090300 | 54429370 | 16870 | 16800 | 16880 | 16740 | 252 |
| 592 | 20240821 | 090200 | 50185110 | 16880 | 16750 | 16880 | 16750 | 706 |
| 593 | 20240821 | 090100 | 38316190 | 16730 | 16730 | 16740 | 16730 | 195 |
| 594 | 20240821 | 090000 | 35053210 | 16740 | 16690 | 16750 | 16650 | 2100 |