30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 190200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 10616 |
| 3 | 20240820 | 190100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20240820 | 190000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20240820 | 185900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20240820 | 185800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20240820 | 185700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20240820 | 185600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20240820 | 185500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20240820 | 185400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20240820 | 185300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20240820 | 185200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20240820 | 185100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20240820 | 185000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20240820 | 184900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20240820 | 184800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20240820 | 184700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20240820 | 184600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20240820 | 184500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20240820 | 184400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20240820 | 184300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20240820 | 184200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20240820 | 184100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20240820 | 184000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20240820 | 183900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20240820 | 183800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20240820 | 183700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20240820 | 183600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20240820 | 183500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20240820 | 183400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20240820 | 183300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20240820 | 183200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 10616 |
| 33 | 20240820 | 183100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20240820 | 183000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20240820 | 182900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20240820 | 182800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20240820 | 182700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20240820 | 182600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20240820 | 182500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20240820 | 182400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20240820 | 182300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20240820 | 182200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20240820 | 182100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20240820 | 182000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20240820 | 181900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20240820 | 181800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20240820 | 181700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20240820 | 181600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20240820 | 181500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20240820 | 181400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20240820 | 181300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20240820 | 181200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20240820 | 181100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20240820 | 181000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20240820 | 180900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20240820 | 180800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20240820 | 180700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20240820 | 180600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20240820 | 180500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20240820 | 180400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20240820 | 180300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20240820 | 180200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 10616 |
| 63 | 20240820 | 180100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20240820 | 180000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20240820 | 175900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20240820 | 175800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20240820 | 175700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20240820 | 175600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20240820 | 175500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20240820 | 175400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20240820 | 175300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20240820 | 175200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20240820 | 175100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20240820 | 175000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20240820 | 174900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20240820 | 174800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20240820 | 174700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20240820 | 174600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20240820 | 174500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20240820 | 174400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20240820 | 174300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20240820 | 174200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20240820 | 174100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20240820 | 174000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20240820 | 173900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20240820 | 173800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20240820 | 173700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20240820 | 173600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20240820 | 173500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20240820 | 173400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20240820 | 173300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20240820 | 173200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 10616 |
| 93 | 20240820 | 173100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20240820 | 173000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20240820 | 172900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20240820 | 172800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20240820 | 172700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20240820 | 172600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20240820 | 172500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20240820 | 172400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20240820 | 172300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20240820 | 172200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20240820 | 172100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20240820 | 172000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20240820 | 171900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20240820 | 171800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20240820 | 171700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20240820 | 171600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20240820 | 171500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20240820 | 171400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20240820 | 171300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20240820 | 171200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20240820 | 171100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20240820 | 171000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20240820 | 170900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20240820 | 170800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20240820 | 170700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20240820 | 170600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20240820 | 170500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20240820 | 170400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20240820 | 170300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20240820 | 170200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 10616 |
| 123 | 20240820 | 170100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20240820 | 170000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20240820 | 165900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20240820 | 165800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20240820 | 165700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20240820 | 165600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20240820 | 165500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20240820 | 165400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20240820 | 165300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20240820 | 165200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20240820 | 165100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20240820 | 165000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20240820 | 164900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20240820 | 164800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20240820 | 164700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20240820 | 164600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20240820 | 164500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20240820 | 164400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20240820 | 164300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20240820 | 164200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20240820 | 164100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20240820 | 164000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20240820 | 163900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20240820 | 163800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20240820 | 163700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20240820 | 163600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20240820 | 163500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20240820 | 163400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20240820 | 163300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20240820 | 163200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 10616 |
| 153 | 20240820 | 163100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20240820 | 163000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20240820 | 162900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20240820 | 162800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20240820 | 162700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20240820 | 162600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20240820 | 162500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20240820 | 162400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20240820 | 162300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20240820 | 162200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20240820 | 162100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20240820 | 162000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20240820 | 161900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20240820 | 161800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20240820 | 161700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20240820 | 161600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20240820 | 161500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20240820 | 161400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20240820 | 161300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20240820 | 161200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20240820 | 161100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20240820 | 161000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20240820 | 160900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20240820 | 160800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20240820 | 160700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20240820 | 160600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20240820 | 160500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20240820 | 160400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20240820 | 160300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20240820 | 160200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 10616 |
| 183 | 20240820 | 160100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20240820 | 160000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20240820 | 155900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20240820 | 155800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20240820 | 155700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 188 | 20240820 | 155600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 189 | 20240820 | 155500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 190 | 20240820 | 155400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20240820 | 155300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20240820 | 155200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20240820 | 155100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20240820 | 155000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20240820 | 154900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20240820 | 154800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20240820 | 154700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20240820 | 154600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20240820 | 154500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20240820 | 154400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20240820 | 154300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20240820 | 154200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20240820 | 154100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20240820 | 154000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 205 | 20240820 | 153900 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 206 | 20240820 | 153800 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 207 | 20240820 | 153700 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 208 | 20240820 | 153600 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 209 | 20240820 | 153500 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 210 | 20240820 | 153400 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 211 | 20240820 | 153300 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 212 | 20240820 | 153200 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 10616 |
| 213 | 20240820 | 153100 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 214 | 20240820 | 153000 | 1709340520 | 5640 | 5640 | 5640 | 5640 | 10616 |
| 215 | 20240820 | 152900 | 1649466280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 216 | 20240820 | 152800 | 1649466280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 217 | 20240820 | 152700 | 1649466280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 218 | 20240820 | 152600 | 1649466280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 219 | 20240820 | 152500 | 1649466280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 220 | 20240820 | 152400 | 1649466280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 221 | 20240820 | 152300 | 1649466280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 222 | 20240820 | 152200 | 1649466280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 223 | 20240820 | 152100 | 1649466280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 224 | 20240820 | 152000 | 1649466280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 225 | 20240820 | 151900 | 1649466280 | 5620 | 5620 | 5620 | 5610 | 257 |
| 226 | 20240820 | 151800 | 1648022060 | 5610 | 5620 | 5620 | 5610 | 477 |
| 227 | 20240820 | 151700 | 1645342320 | 5620 | 5620 | 5620 | 5620 | 640 |
| 228 | 20240820 | 151600 | 1641745520 | 5620 | 5620 | 5620 | 5620 | 539 |
| 229 | 20240820 | 151500 | 1638716340 | 5620 | 5620 | 5620 | 5620 | 878 |
| 230 | 20240820 | 151400 | 1633781980 | 5620 | 5620 | 5620 | 5620 | 200 |
| 231 | 20240820 | 151300 | 1632657980 | 5620 | 5610 | 5620 | 5610 | 458 |
| 232 | 20240820 | 151200 | 1630087700 | 5610 | 5610 | 5610 | 5610 | 0 |
| 233 | 20240820 | 151100 | 1630087700 | 5610 | 5610 | 5610 | 5610 | 624 |
| 234 | 20240820 | 151000 | 1626587060 | 5610 | 5630 | 5630 | 5610 | 2519 |
| 235 | 20240820 | 150900 | 1612451300 | 5600 | 5610 | 5610 | 5600 | 1000 |
| 236 | 20240820 | 150800 | 1606847460 | 5620 | 5620 | 5620 | 5620 | 550 |
| 237 | 20240820 | 150700 | 1603756460 | 5620 | 5620 | 5620 | 5620 | 0 |
| 238 | 20240820 | 150600 | 1603756460 | 5620 | 5620 | 5620 | 5620 | 87 |
| 239 | 20240820 | 150500 | 1603267520 | 5610 | 5620 | 5620 | 5610 | 715 |
| 240 | 20240820 | 150400 | 1599250250 | 5620 | 5610 | 5620 | 5610 | 144 |
| 241 | 20240820 | 150300 | 1598441330 | 5620 | 5620 | 5620 | 5620 | 3 |
| 242 | 20240820 | 150200 | 1598424470 | 5620 | 5620 | 5620 | 5620 | 11 |
| 243 | 20240820 | 150100 | 1598362650 | 5620 | 5630 | 5630 | 5620 | 456 |
| 244 | 20240820 | 150000 | 1595796380 | 5630 | 5630 | 5630 | 5630 | 155 |
| 245 | 20240820 | 145900 | 1594923730 | 5630 | 5640 | 5640 | 5630 | 51 |
| 246 | 20240820 | 145800 | 1594636100 | 5640 | 5640 | 5640 | 5610 | 53 |
| 247 | 20240820 | 145700 | 1594337710 | 5610 | 5620 | 5630 | 5610 | 1123 |
| 248 | 20240820 | 145600 | 1588023130 | 5610 | 5610 | 5610 | 5610 | 2091 |
| 249 | 20240820 | 145500 | 1576292620 | 5610 | 5610 | 5610 | 5600 | 220 |
| 250 | 20240820 | 145400 | 1575060420 | 5610 | 5620 | 5620 | 5610 | 54 |
| 251 | 20240820 | 145300 | 1574757470 | 5610 | 5600 | 5610 | 5600 | 486 |
| 252 | 20240820 | 145200 | 1572035410 | 5600 | 5610 | 5610 | 5600 | 22 |
| 253 | 20240820 | 145100 | 1571912190 | 5590 | 5610 | 5620 | 5590 | 1213 |
| 254 | 20240820 | 145000 | 1565124020 | 5600 | 5590 | 5600 | 5590 | 1490 |
| 255 | 20240820 | 144900 | 1556790020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 256 | 20240820 | 144800 | 1556790020 | 5590 | 5600 | 5600 | 5590 | 2401 |
| 257 | 20240820 | 144700 | 1543366220 | 5590 | 5590 | 5590 | 5590 | 1402 |
| 258 | 20240820 | 144600 | 1535529040 | 5590 | 5590 | 5600 | 5590 | 1080 |
| 259 | 20240820 | 144500 | 1529487040 | 5590 | 5600 | 5600 | 5590 | 6708 |
| 260 | 20240820 | 144400 | 1491972250 | 5610 | 5610 | 5610 | 5610 | 122 |
| 261 | 20240820 | 144300 | 1491287830 | 5610 | 5610 | 5610 | 5610 | 1000 |
| 262 | 20240820 | 144200 | 1485677830 | 5610 | 5630 | 5630 | 5610 | 531 |
| 263 | 20240820 | 144100 | 1482693230 | 5640 | 5620 | 5640 | 5620 | 126 |
| 264 | 20240820 | 144000 | 1481984590 | 5630 | 5620 | 5630 | 5620 | 695 |
| 265 | 20240820 | 143900 | 1478072580 | 5620 | 5620 | 5620 | 5620 | 343 |
| 266 | 20240820 | 143800 | 1476144920 | 5620 | 5620 | 5620 | 5620 | 121 |
| 267 | 20240820 | 143700 | 1475464900 | 5620 | 5620 | 5620 | 5620 | 20 |
| 268 | 20240820 | 143600 | 1475352500 | 5620 | 5620 | 5620 | 5620 | 10 |
| 269 | 20240820 | 143500 | 1475296300 | 5620 | 5620 | 5620 | 5620 | 0 |
| 270 | 20240820 | 143400 | 1475296300 | 5620 | 5620 | 5620 | 5620 | 768 |
| 271 | 20240820 | 143300 | 1470980140 | 5620 | 5620 | 5620 | 5620 | 479 |
| 272 | 20240820 | 143200 | 1468288160 | 5620 | 5620 | 5620 | 5620 | 39 |
| 273 | 20240820 | 143100 | 1468068980 | 5620 | 5620 | 5620 | 5620 | 6 |
| 274 | 20240820 | 143000 | 1468035260 | 5620 | 5620 | 5620 | 5620 | 201 |
| 275 | 20240820 | 142900 | 1466905640 | 5620 | 5620 | 5620 | 5620 | 130 |
| 276 | 20240820 | 142800 | 1466175040 | 5620 | 5610 | 5620 | 5610 | 260 |
| 277 | 20240820 | 142700 | 1464714940 | 5610 | 5610 | 5610 | 5610 | 0 |
| 278 | 20240820 | 142600 | 1464714940 | 5610 | 5620 | 5620 | 5610 | 28 |
| 279 | 20240820 | 142500 | 1464557590 | 5630 | 5630 | 5630 | 5630 | 11 |
| 280 | 20240820 | 142400 | 1464495660 | 5630 | 5630 | 5630 | 5630 | 1007 |
| 281 | 20240820 | 142300 | 1458826250 | 5600 | 5630 | 5630 | 5600 | 936 |
| 282 | 20240820 | 142200 | 1453584590 | 5600 | 5610 | 5610 | 5600 | 3002 |
| 283 | 20240820 | 142100 | 1436749910 | 5610 | 5610 | 5610 | 5610 | 0 |
| 284 | 20240820 | 142000 | 1436749910 | 5610 | 5620 | 5620 | 5610 | 500 |
| 285 | 20240820 | 141900 | 1433943240 | 5630 | 5630 | 5630 | 5620 | 457 |
| 286 | 20240820 | 141800 | 1431373260 | 5620 | 5620 | 5620 | 5620 | 0 |
| 287 | 20240820 | 141700 | 1431373260 | 5620 | 5630 | 5630 | 5620 | 576 |
| 288 | 20240820 | 141600 | 1428135870 | 5630 | 5630 | 5630 | 5630 | 110 |
| 289 | 20240820 | 141500 | 1427516570 | 5620 | 5620 | 5620 | 5620 | 1102 |
| 290 | 20240820 | 141400 | 1421323330 | 5620 | 5620 | 5620 | 5620 | 200 |
| 291 | 20240820 | 141300 | 1420199330 | 5630 | 5640 | 5640 | 5630 | 325 |
| 292 | 20240820 | 141200 | 1418369260 | 5630 | 5630 | 5630 | 5630 | 202 |
| 293 | 20240820 | 141100 | 1417232000 | 5630 | 5630 | 5630 | 5630 | 14 |
| 294 | 20240820 | 141000 | 1417153180 | 5630 | 5630 | 5630 | 5630 | 393 |
| 295 | 20240820 | 140900 | 1414940590 | 5620 | 5620 | 5620 | 5620 | 492 |
| 296 | 20240820 | 140800 | 1412175550 | 5620 | 5620 | 5620 | 5620 | 5 |
| 297 | 20240820 | 140700 | 1412147450 | 5620 | 5610 | 5620 | 5610 | 1748 |
| 298 | 20240820 | 140600 | 1402340730 | 5620 | 5620 | 5620 | 5620 | 185 |
| 299 | 20240820 | 140500 | 1401301030 | 5620 | 5620 | 5620 | 5620 | 301 |
| 300 | 20240820 | 140400 | 1399609410 | 5610 | 5620 | 5620 | 5610 | 301 |
| 301 | 20240820 | 140300 | 1397920760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 302 | 20240820 | 140200 | 1397920760 | 5620 | 5610 | 5620 | 5600 | 451 |
| 303 | 20240820 | 140100 | 1395390080 | 5610 | 5610 | 5610 | 5600 | 932 |
| 304 | 20240820 | 140000 | 1390169460 | 5610 | 5610 | 5610 | 5610 | 57 |
| 305 | 20240820 | 135900 | 1389849690 | 5610 | 5610 | 5610 | 5610 | 88 |
| 306 | 20240820 | 135800 | 1389356010 | 5610 | 5610 | 5610 | 5610 | 5 |
| 307 | 20240820 | 135700 | 1389327960 | 5610 | 5610 | 5610 | 5610 | 1176 |
| 308 | 20240820 | 135600 | 1382730600 | 5610 | 5610 | 5610 | 5610 | 112 |
| 309 | 20240820 | 135500 | 1382102280 | 5610 | 5610 | 5610 | 5610 | 234 |
| 310 | 20240820 | 135400 | 1380789540 | 5600 | 5610 | 5610 | 5600 | 11 |
| 311 | 20240820 | 135300 | 1380727930 | 5610 | 5610 | 5610 | 5610 | 0 |
| 312 | 20240820 | 135200 | 1380727930 | 5610 | 5610 | 5610 | 5610 | 10 |
| 313 | 20240820 | 135100 | 1380671830 | 5600 | 5600 | 5600 | 5600 | 0 |
| 314 | 20240820 | 135000 | 1380671830 | 5600 | 5600 | 5600 | 5600 | 300 |
| 315 | 20240820 | 134900 | 1378991830 | 5600 | 5600 | 5600 | 5600 | 278 |
| 316 | 20240820 | 134800 | 1377435030 | 5600 | 5590 | 5600 | 5590 | 220 |
| 317 | 20240820 | 134700 | 1376205030 | 5600 | 5600 | 5600 | 5600 | 0 |
| 318 | 20240820 | 134600 | 1376205030 | 5600 | 5600 | 5600 | 5600 | 100 |
| 319 | 20240820 | 134500 | 1375645030 | 5600 | 5600 | 5600 | 5590 | 498 |
| 320 | 20240820 | 134400 | 1372859230 | 5600 | 5600 | 5600 | 5600 | 1 |
| 321 | 20240820 | 134300 | 1372853630 | 5590 | 5600 | 5600 | 5590 | 380 |
| 322 | 20240820 | 134200 | 1370728430 | 5600 | 5600 | 5600 | 5590 | 1004 |
| 323 | 20240820 | 134100 | 1365108850 | 5620 | 5620 | 5620 | 5600 | 3620 |
| 324 | 20240820 | 134000 | 1344826790 | 5620 | 5620 | 5620 | 5620 | 100 |
| 325 | 20240820 | 133900 | 1344264790 | 5620 | 5620 | 5620 | 5620 | 100 |
| 326 | 20240820 | 133800 | 1343702790 | 5620 | 5620 | 5620 | 5620 | 0 |
| 327 | 20240820 | 133700 | 1343702790 | 5620 | 5620 | 5620 | 5620 | 81 |
| 328 | 20240820 | 133600 | 1343247570 | 5620 | 5620 | 5620 | 5620 | 5 |
| 329 | 20240820 | 133500 | 1343219470 | 5620 | 5610 | 5620 | 5610 | 72 |
| 330 | 20240820 | 133400 | 1342815260 | 5610 | 5610 | 5610 | 5610 | 1749 |
| 331 | 20240820 | 133300 | 1333003370 | 5610 | 5610 | 5610 | 5610 | 57 |
| 332 | 20240820 | 133200 | 1332683600 | 5610 | 5610 | 5610 | 5610 | 1116 |
| 333 | 20240820 | 133100 | 1326422840 | 5620 | 5620 | 5620 | 5620 | 9 |
| 334 | 20240820 | 133000 | 1326372260 | 5620 | 5620 | 5620 | 5610 | 519 |
| 335 | 20240820 | 132900 | 1323460490 | 5610 | 5610 | 5620 | 5610 | 842 |
| 336 | 20240820 | 132800 | 1318734960 | 5610 | 5620 | 5620 | 5610 | 930 |
| 337 | 20240820 | 132700 | 1313509740 | 5620 | 5630 | 5630 | 5620 | 1119 |
| 338 | 20240820 | 132600 | 1307220940 | 5630 | 5620 | 5630 | 5620 | 7 |
| 339 | 20240820 | 132500 | 1307181580 | 5630 | 5630 | 5630 | 5630 | 15 |
| 340 | 20240820 | 132400 | 1307097130 | 5630 | 5630 | 5630 | 5630 | 5 |
| 341 | 20240820 | 132300 | 1307068980 | 5630 | 5630 | 5630 | 5630 | 183 |
| 342 | 20240820 | 132200 | 1306038690 | 5630 | 5630 | 5630 | 5630 | 756 |
| 343 | 20240820 | 132100 | 1301782410 | 5620 | 5620 | 5620 | 5620 | 51 |
| 344 | 20240820 | 132000 | 1301495790 | 5620 | 5620 | 5630 | 5620 | 409 |
| 345 | 20240820 | 131900 | 1299197010 | 5640 | 5640 | 5640 | 5640 | 100 |
| 346 | 20240820 | 131800 | 1298633010 | 5630 | 5630 | 5630 | 5630 | 1 |
| 347 | 20240820 | 131700 | 1298627380 | 5630 | 5630 | 5630 | 5630 | 145 |
| 348 | 20240820 | 131600 | 1297811030 | 5630 | 5650 | 5650 | 5630 | 5 |
| 349 | 20240820 | 131500 | 1297782840 | 5650 | 5650 | 5650 | 5650 | 13 |
| 350 | 20240820 | 131400 | 1297709390 | 5650 | 5630 | 5650 | 5630 | 1717 |
| 351 | 20240820 | 131300 | 1288042660 | 5630 | 5630 | 5630 | 5630 | 0 |
| 352 | 20240820 | 131200 | 1288042660 | 5630 | 5630 | 5650 | 5630 | 517 |
| 353 | 20240820 | 131100 | 1285131910 | 5630 | 5620 | 5630 | 5620 | 1489 |
| 354 | 20240820 | 131000 | 1276762960 | 5630 | 5630 | 5630 | 5630 | 639 |
| 355 | 20240820 | 130900 | 1273165390 | 5630 | 5640 | 5640 | 5630 | 710 |
| 356 | 20240820 | 130800 | 1269167640 | 5640 | 5640 | 5660 | 5640 | 1244 |
| 357 | 20240820 | 130700 | 1262137360 | 5660 | 5630 | 5660 | 5630 | 1156 |
| 358 | 20240820 | 130600 | 1255629050 | 5630 | 5630 | 5630 | 5630 | 100 |
| 359 | 20240820 | 130500 | 1255066050 | 5630 | 5630 | 5630 | 5630 | 0 |
| 360 | 20240820 | 130400 | 1255066050 | 5630 | 5630 | 5680 | 5630 | 3366 |
| 361 | 20240820 | 130300 | 1236086000 | 5630 | 5640 | 5640 | 5630 | 510 |
| 362 | 20240820 | 130200 | 1233214640 | 5630 | 5630 | 5630 | 5630 | 102 |
| 363 | 20240820 | 130100 | 1232640380 | 5640 | 5640 | 5640 | 5640 | 30 |
| 364 | 20240820 | 130000 | 1232471180 | 5640 | 5630 | 5640 | 5630 | 964 |
| 365 | 20240820 | 125900 | 1227043640 | 5630 | 5630 | 5630 | 5630 | 103 |
| 366 | 20240820 | 125800 | 1226463750 | 5630 | 5630 | 5630 | 5630 | 33 |
| 367 | 20240820 | 125700 | 1226277960 | 5640 | 5640 | 5640 | 5640 | 1 |
| 368 | 20240820 | 125600 | 1226272320 | 5640 | 5640 | 5640 | 5640 | 0 |
| 369 | 20240820 | 125500 | 1226272320 | 5640 | 5630 | 5640 | 5630 | 511 |
| 370 | 20240820 | 125400 | 1223395280 | 5630 | 5640 | 5640 | 5630 | 1495 |
| 371 | 20240820 | 125300 | 1214963490 | 5640 | 5640 | 5640 | 5640 | 10 |
| 372 | 20240820 | 125200 | 1214907090 | 5650 | 5650 | 5650 | 5650 | 0 |
| 373 | 20240820 | 125100 | 1214907090 | 5650 | 5650 | 5650 | 5650 | 229 |
| 374 | 20240820 | 125000 | 1213613240 | 5670 | 5670 | 5670 | 5670 | 11 |
| 375 | 20240820 | 124900 | 1213550870 | 5650 | 5660 | 5670 | 5650 | 260 |
| 376 | 20240820 | 124800 | 1212081780 | 5650 | 5650 | 5650 | 5650 | 42 |
| 377 | 20240820 | 124700 | 1211844480 | 5650 | 5650 | 5650 | 5650 | 300 |
| 378 | 20240820 | 124600 | 1210149480 | 5670 | 5670 | 5670 | 5670 | 71 |
| 379 | 20240820 | 124500 | 1209746910 | 5670 | 5670 | 5670 | 5670 | 103 |
| 380 | 20240820 | 124400 | 1209162900 | 5670 | 5670 | 5670 | 5670 | 1 |
| 381 | 20240820 | 124300 | 1209157230 | 5650 | 5650 | 5650 | 5650 | 1 |
| 382 | 20240820 | 124200 | 1209151580 | 5670 | 5660 | 5670 | 5650 | 331 |
| 383 | 20240820 | 124100 | 1207278120 | 5660 | 5650 | 5660 | 5650 | 186 |
| 384 | 20240820 | 124000 | 1206227120 | 5650 | 5650 | 5650 | 5650 | 0 |
| 385 | 20240820 | 123900 | 1206227120 | 5650 | 5650 | 5650 | 5650 | 440 |
| 386 | 20240820 | 123800 | 1203741120 | 5650 | 5650 | 5650 | 5650 | 137 |
| 387 | 20240820 | 123700 | 1202967070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 388 | 20240820 | 123600 | 1202967070 | 5660 | 5660 | 5660 | 5660 | 100 |
| 389 | 20240820 | 123500 | 1202401070 | 5650 | 5660 | 5660 | 5650 | 50 |
| 390 | 20240820 | 123400 | 1202118120 | 5650 | 5650 | 5650 | 5650 | 22 |
| 391 | 20240820 | 123300 | 1201993820 | 5650 | 5650 | 5650 | 5650 | 276 |
| 392 | 20240820 | 123200 | 1200434420 | 5650 | 5650 | 5650 | 5650 | 206 |
| 393 | 20240820 | 123100 | 1199270520 | 5650 | 5650 | 5650 | 5650 | 141 |
| 394 | 20240820 | 123000 | 1198473870 | 5660 | 5660 | 5660 | 5660 | 8 |
| 395 | 20240820 | 122900 | 1198428590 | 5650 | 5660 | 5660 | 5640 | 1324 |
| 396 | 20240820 | 122800 | 1190946220 | 5650 | 5650 | 5650 | 5650 | 200 |
| 397 | 20240820 | 122700 | 1189816220 | 5660 | 5660 | 5660 | 5660 | 0 |
| 398 | 20240820 | 122600 | 1189816220 | 5660 | 5660 | 5660 | 5660 | 46 |
| 399 | 20240820 | 122500 | 1189555860 | 5660 | 5660 | 5660 | 5660 | 322 |
| 400 | 20240820 | 122400 | 1187733340 | 5660 | 5660 | 5660 | 5660 | 374 |
| 401 | 20240820 | 122300 | 1185616500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 402 | 20240820 | 122200 | 1185616500 | 5670 | 5670 | 5670 | 5670 | 763 |
| 403 | 20240820 | 122100 | 1181290290 | 5690 | 5690 | 5690 | 5690 | 0 |
| 404 | 20240820 | 122000 | 1181290290 | 5690 | 5690 | 5690 | 5690 | 0 |
| 405 | 20240820 | 121900 | 1181290290 | 5690 | 5680 | 5690 | 5670 | 1883 |
| 406 | 20240820 | 121800 | 1170613410 | 5680 | 5680 | 5680 | 5680 | 67 |
| 407 | 20240820 | 121700 | 1170232850 | 5680 | 5680 | 5680 | 5680 | 273 |
| 408 | 20240820 | 121600 | 1168682210 | 5690 | 5690 | 5690 | 5690 | 239 |
| 409 | 20240820 | 121500 | 1167322300 | 5690 | 5690 | 5690 | 5690 | 0 |
| 410 | 20240820 | 121400 | 1167322300 | 5690 | 5690 | 5690 | 5690 | 0 |
| 411 | 20240820 | 121300 | 1167322300 | 5690 | 5670 | 5690 | 5670 | 129 |
| 412 | 20240820 | 121200 | 1166590750 | 5690 | 5680 | 5690 | 5680 | 590 |
| 413 | 20240820 | 121100 | 1163239450 | 5680 | 5680 | 5680 | 5680 | 0 |
| 414 | 20240820 | 121000 | 1163239450 | 5680 | 5680 | 5680 | 5680 | 233 |
| 415 | 20240820 | 120900 | 1161916010 | 5690 | 5690 | 5690 | 5690 | 1 |
| 416 | 20240820 | 120800 | 1161910320 | 5690 | 5680 | 5690 | 5680 | 137 |
| 417 | 20240820 | 120700 | 1161132060 | 5680 | 5680 | 5680 | 5680 | 1 |
| 418 | 20240820 | 120600 | 1161126380 | 5680 | 5680 | 5680 | 5680 | 0 |
| 419 | 20240820 | 120500 | 1161126380 | 5680 | 5680 | 5680 | 5680 | 1 |
| 420 | 20240820 | 120400 | 1161120700 | 5680 | 5680 | 5680 | 5680 | 100 |
| 421 | 20240820 | 120300 | 1160552700 | 5680 | 5680 | 5680 | 5680 | 5 |
| 422 | 20240820 | 120200 | 1160524300 | 5670 | 5690 | 5690 | 5670 | 1164 |
| 423 | 20240820 | 120100 | 1153908000 | 5700 | 5700 | 5700 | 5700 | 1 |
| 424 | 20240820 | 120000 | 1153902300 | 5690 | 5690 | 5690 | 5690 | 0 |
| 425 | 20240820 | 115900 | 1153902300 | 5690 | 5690 | 5690 | 5690 | 80 |
| 426 | 20240820 | 115800 | 1153447100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 427 | 20240820 | 115700 | 1153447100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 428 | 20240820 | 115600 | 1153447100 | 5700 | 5700 | 5700 | 5700 | 8 |
| 429 | 20240820 | 115500 | 1153401500 | 5700 | 5700 | 5700 | 5700 | 81 |
| 430 | 20240820 | 115400 | 1152939800 | 5700 | 5700 | 5700 | 5700 | 11 |
| 431 | 20240820 | 115300 | 1152877100 | 5690 | 5690 | 5690 | 5690 | 0 |
| 432 | 20240820 | 115200 | 1152877100 | 5690 | 5690 | 5690 | 5690 | 0 |
| 433 | 20240820 | 115100 | 1152877100 | 5690 | 5690 | 5690 | 5690 | 0 |
| 434 | 20240820 | 115000 | 1152877100 | 5690 | 5680 | 5690 | 5680 | 3 |
| 435 | 20240820 | 114900 | 1152860040 | 5700 | 5700 | 5700 | 5700 | 0 |
| 436 | 20240820 | 114800 | 1152860040 | 5700 | 5700 | 5700 | 5700 | 252 |
| 437 | 20240820 | 114700 | 1151423640 | 5690 | 5690 | 5690 | 5690 | 222 |
| 438 | 20240820 | 114600 | 1150160460 | 5690 | 5700 | 5700 | 5690 | 216 |
| 439 | 20240820 | 114500 | 1148929530 | 5680 | 5680 | 5680 | 5680 | 350 |
| 440 | 20240820 | 114400 | 1146941530 | 5680 | 5680 | 5680 | 5680 | 0 |
| 441 | 20240820 | 114300 | 1146941530 | 5680 | 5690 | 5690 | 5680 | 1267 |
| 442 | 20240820 | 114200 | 1139744300 | 5690 | 5690 | 5690 | 5690 | 1177 |
| 443 | 20240820 | 114100 | 1133047170 | 5690 | 5690 | 5690 | 5690 | 1 |
| 444 | 20240820 | 114000 | 1133041480 | 5700 | 5700 | 5700 | 5700 | 75 |
| 445 | 20240820 | 113900 | 1132613980 | 5700 | 5700 | 5700 | 5700 | 20 |
| 446 | 20240820 | 113800 | 1132499980 | 5720 | 5720 | 5720 | 5720 | 98 |
| 447 | 20240820 | 113700 | 1131939420 | 5720 | 5720 | 5720 | 5720 | 50 |
| 448 | 20240820 | 113600 | 1131653420 | 5720 | 5720 | 5720 | 5700 | 1180 |
| 449 | 20240820 | 113500 | 1124904820 | 5720 | 5700 | 5720 | 5700 | 140 |
| 450 | 20240820 | 113400 | 1124106380 | 5710 | 5710 | 5710 | 5710 | 1272 |
| 451 | 20240820 | 113300 | 1116843260 | 5710 | 5710 | 5710 | 5710 | 676 |
| 452 | 20240820 | 113200 | 1112983300 | 5700 | 5700 | 5700 | 5700 | 190 |
| 453 | 20240820 | 113100 | 1111900300 | 5710 | 5720 | 5720 | 5710 | 400 |
| 454 | 20240820 | 113000 | 1109616290 | 5710 | 5710 | 5710 | 5710 | 535 |
| 455 | 20240820 | 112900 | 1106561440 | 5710 | 5710 | 5710 | 5710 | 114 |
| 456 | 20240820 | 112800 | 1105910500 | 5710 | 5700 | 5710 | 5700 | 615 |
| 457 | 20240820 | 112700 | 1102401630 | 5690 | 5700 | 5700 | 5690 | 60 |
| 458 | 20240820 | 112600 | 1102059730 | 5690 | 5690 | 5690 | 5690 | 817 |
| 459 | 20240820 | 112500 | 1097411000 | 5690 | 5690 | 5690 | 5690 | 0 |
| 460 | 20240820 | 112400 | 1097411000 | 5690 | 5680 | 5690 | 5680 | 5 |
| 461 | 20240820 | 112300 | 1097382580 | 5680 | 5680 | 5680 | 5680 | 412 |
| 462 | 20240820 | 112200 | 1095042420 | 5680 | 5670 | 5680 | 5670 | 81 |
| 463 | 20240820 | 112100 | 1094582850 | 5670 | 5670 | 5670 | 5670 | 0 |
| 464 | 20240820 | 112000 | 1094582850 | 5670 | 5670 | 5680 | 5670 | 877 |
| 465 | 20240820 | 111900 | 1089610230 | 5680 | 5680 | 5690 | 5680 | 1701 |
| 466 | 20240820 | 111800 | 1079947850 | 5680 | 5690 | 5690 | 5680 | 299 |
| 467 | 20240820 | 111700 | 1078248540 | 5700 | 5700 | 5700 | 5690 | 23 |
| 468 | 20240820 | 111600 | 1078117640 | 5690 | 5700 | 5700 | 5690 | 313 |
| 469 | 20240820 | 111500 | 1076335070 | 5700 | 5690 | 5700 | 5690 | 22 |
| 470 | 20240820 | 111400 | 1076209880 | 5690 | 5690 | 5690 | 5690 | 805 |
| 471 | 20240820 | 111300 | 1071629430 | 5690 | 5690 | 5690 | 5690 | 30 |
| 472 | 20240820 | 111200 | 1071458730 | 5690 | 5700 | 5700 | 5690 | 214 |
| 473 | 20240820 | 111100 | 1070240000 | 5700 | 5690 | 5700 | 5680 | 2051 |
| 474 | 20240820 | 111000 | 1058589800 | 5700 | 5700 | 5700 | 5700 | 1430 |
| 475 | 20240820 | 110900 | 1050438800 | 5700 | 5700 | 5700 | 5700 | 226 |
| 476 | 20240820 | 110800 | 1049150600 | 5700 | 5690 | 5700 | 5690 | 152 |
| 477 | 20240820 | 110700 | 1048285700 | 5690 | 5690 | 5690 | 5690 | 1224 |
| 478 | 20240820 | 110600 | 1041321140 | 5680 | 5690 | 5690 | 5680 | 403 |
| 479 | 20240820 | 110500 | 1039030070 | 5690 | 5690 | 5690 | 5690 | 5 |
| 480 | 20240820 | 110400 | 1039001620 | 5680 | 5670 | 5680 | 5660 | 772 |
| 481 | 20240820 | 110300 | 1034619590 | 5670 | 5670 | 5670 | 5670 | 1000 |
| 482 | 20240820 | 110200 | 1028949590 | 5680 | 5680 | 5680 | 5680 | 30 |
| 483 | 20240820 | 110100 | 1028779190 | 5660 | 5660 | 5660 | 5660 | 70 |
| 484 | 20240820 | 110000 | 1028382990 | 5680 | 5670 | 5680 | 5660 | 93 |
| 485 | 20240820 | 105900 | 1027855680 | 5650 | 5650 | 5650 | 5650 | 500 |
| 486 | 20240820 | 105800 | 1025030680 | 5650 | 5650 | 5650 | 5650 | 146 |
| 487 | 20240820 | 105700 | 1024205780 | 5670 | 5680 | 5690 | 5670 | 3599 |
| 488 | 20240820 | 105600 | 1003770050 | 5680 | 5670 | 5680 | 5670 | 258 |
| 489 | 20240820 | 105500 | 1002306200 | 5670 | 5660 | 5670 | 5660 | 1016 |
| 490 | 20240820 | 105400 | 996549000 | 5660 | 5660 | 5660 | 5650 | 634 |
| 491 | 20240820 | 105300 | 992966870 | 5660 | 5660 | 5670 | 5660 | 462 |
| 492 | 20240820 | 105200 | 990351920 | 5650 | 5660 | 5660 | 5650 | 113 |
| 493 | 20240820 | 105100 | 989713370 | 5660 | 5660 | 5660 | 5660 | 10 |
| 494 | 20240820 | 105000 | 989656770 | 5660 | 5650 | 5660 | 5650 | 1912 |
| 495 | 20240820 | 104900 | 978852970 | 5640 | 5650 | 5650 | 5640 | 112 |
| 496 | 20240820 | 104800 | 978220190 | 5650 | 5640 | 5650 | 5640 | 878 |
| 497 | 20240820 | 104700 | 973262800 | 5650 | 5650 | 5650 | 5650 | 0 |
| 498 | 20240820 | 104600 | 973262800 | 5650 | 5640 | 5650 | 5640 | 7 |
| 499 | 20240820 | 104500 | 973223310 | 5640 | 5630 | 5640 | 5630 | 1500 |
| 500 | 20240820 | 104400 | 964777200 | 5640 | 5640 | 5640 | 5640 | 419 |
| 501 | 20240820 | 104300 | 962414040 | 5640 | 5640 | 5640 | 5640 | 19 |
| 502 | 20240820 | 104200 | 962306880 | 5650 | 5650 | 5650 | 5640 | 360 |
| 503 | 20240820 | 104100 | 960273090 | 5650 | 5650 | 5650 | 5650 | 4 |
| 504 | 20240820 | 104000 | 960250490 | 5650 | 5650 | 5650 | 5650 | 1 |
| 505 | 20240820 | 103900 | 960244840 | 5650 | 5650 | 5650 | 5650 | 30 |
| 506 | 20240820 | 103800 | 960075340 | 5630 | 5630 | 5640 | 5630 | 2811 |
| 507 | 20240820 | 103700 | 944247930 | 5630 | 5620 | 5630 | 5620 | 59 |
| 508 | 20240820 | 103600 | 943916330 | 5620 | 5620 | 5620 | 5620 | 1 |
| 509 | 20240820 | 103500 | 943910710 | 5630 | 5620 | 5630 | 5620 | 65 |
| 510 | 20240820 | 103400 | 943545040 | 5620 | 5620 | 5620 | 5620 | 498 |
| 511 | 20240820 | 103300 | 940746280 | 5610 | 5620 | 5630 | 5610 | 3087 |
| 512 | 20240820 | 103200 | 923407450 | 5620 | 5640 | 5640 | 5620 | 1048 |
| 513 | 20240820 | 103100 | 917507980 | 5630 | 5640 | 5640 | 5630 | 84 |
| 514 | 20240820 | 103000 | 917034660 | 5640 | 5640 | 5640 | 5640 | 139 |
| 515 | 20240820 | 102900 | 916250700 | 5640 | 5640 | 5640 | 5640 | 453 |
| 516 | 20240820 | 102800 | 913695780 | 5640 | 5630 | 5640 | 5630 | 500 |
| 517 | 20240820 | 102700 | 910880760 | 5630 | 5630 | 5630 | 5630 | 210 |
| 518 | 20240820 | 102600 | 909698460 | 5640 | 5620 | 5640 | 5620 | 63 |
| 519 | 20240820 | 102500 | 909343500 | 5630 | 5640 | 5640 | 5630 | 2490 |
| 520 | 20240820 | 102400 | 895320560 | 5640 | 5640 | 5640 | 5640 | 71 |
| 521 | 20240820 | 102300 | 894920120 | 5650 | 5660 | 5660 | 5650 | 70 |
| 522 | 20240820 | 102200 | 894524610 | 5660 | 5650 | 5660 | 5650 | 115 |
| 523 | 20240820 | 102100 | 893873860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 524 | 20240820 | 102000 | 893873860 | 5660 | 5660 | 5660 | 5660 | 50 |
| 525 | 20240820 | 101900 | 893590860 | 5660 | 5660 | 5660 | 5660 | 166 |
| 526 | 20240820 | 101800 | 892651300 | 5660 | 5660 | 5660 | 5660 | 100 |
| 527 | 20240820 | 101700 | 892085300 | 5660 | 5660 | 5660 | 5650 | 1200 |
| 528 | 20240820 | 101600 | 885298300 | 5650 | 5660 | 5660 | 5640 | 3153 |
| 529 | 20240820 | 101500 | 867485220 | 5660 | 5660 | 5660 | 5660 | 160 |
| 530 | 20240820 | 101400 | 866579620 | 5660 | 5660 | 5660 | 5660 | 84 |
| 531 | 20240820 | 101300 | 866104180 | 5670 | 5660 | 5670 | 5660 | 986 |
| 532 | 20240820 | 101200 | 860520610 | 5650 | 5640 | 5650 | 5630 | 742 |
| 533 | 20240820 | 101100 | 856331080 | 5630 | 5650 | 5650 | 5630 | 855 |
| 534 | 20240820 | 101000 | 851508380 | 5660 | 5660 | 5660 | 5660 | 364 |
| 535 | 20240820 | 100900 | 849448140 | 5660 | 5660 | 5660 | 5650 | 907 |
| 536 | 20240820 | 100800 | 844323070 | 5660 | 5680 | 5680 | 5660 | 2724 |
| 537 | 20240820 | 100700 | 828904830 | 5670 | 5670 | 5680 | 5670 | 1632 |
| 538 | 20240820 | 100600 | 819641390 | 5690 | 5690 | 5690 | 5690 | 608 |
| 539 | 20240820 | 100500 | 816181870 | 5670 | 5690 | 5690 | 5670 | 251 |
| 540 | 20240820 | 100400 | 814758680 | 5680 | 5680 | 5680 | 5680 | 1027 |
| 541 | 20240820 | 100300 | 808925320 | 5680 | 5680 | 5680 | 5660 | 1471 |
| 542 | 20240820 | 100200 | 800584640 | 5680 | 5690 | 5690 | 5680 | 62 |
| 543 | 20240820 | 100100 | 800232400 | 5690 | 5690 | 5690 | 5690 | 2 |
| 544 | 20240820 | 100000 | 800221020 | 5690 | 5680 | 5690 | 5680 | 1611 |
| 545 | 20240820 | 095900 | 791063530 | 5690 | 5680 | 5690 | 5680 | 21 |
| 546 | 20240820 | 095800 | 790944050 | 5680 | 5670 | 5680 | 5670 | 127 |
| 547 | 20240820 | 095700 | 790223690 | 5680 | 5680 | 5680 | 5670 | 253 |
| 548 | 20240820 | 095600 | 788786700 | 5670 | 5670 | 5670 | 5670 | 1 |
| 549 | 20240820 | 095500 | 788781030 | 5670 | 5690 | 5690 | 5670 | 607 |
| 550 | 20240820 | 095400 | 785332160 | 5690 | 5690 | 5690 | 5690 | 200 |
| 551 | 20240820 | 095300 | 784194160 | 5700 | 5680 | 5700 | 5680 | 11 |
| 552 | 20240820 | 095200 | 784131660 | 5700 | 5700 | 5700 | 5700 | 1 |
| 553 | 20240820 | 095100 | 784125960 | 5700 | 5700 | 5710 | 5700 | 2304 |
| 554 | 20240820 | 095000 | 770984150 | 5680 | 5690 | 5690 | 5680 | 396 |
| 555 | 20240820 | 094900 | 768734740 | 5690 | 5690 | 5700 | 5690 | 2174 |
| 556 | 20240820 | 094800 | 756354430 | 5690 | 5680 | 5690 | 5680 | 51 |
| 557 | 20240820 | 094700 | 756064250 | 5690 | 5690 | 5700 | 5690 | 1090 |
| 558 | 20240820 | 094600 | 749862120 | 5700 | 5700 | 5700 | 5700 | 506 |
| 559 | 20240820 | 094500 | 746977920 | 5700 | 5700 | 5700 | 5700 | 230 |
| 560 | 20240820 | 094400 | 745666920 | 5700 | 5700 | 5700 | 5680 | 105 |
| 561 | 20240820 | 094300 | 745070480 | 5670 | 5700 | 5700 | 5670 | 2472 |
| 562 | 20240820 | 094200 | 731004450 | 5710 | 5700 | 5710 | 5700 | 1587 |
| 563 | 20240820 | 094100 | 721957460 | 5690 | 5700 | 5700 | 5690 | 517 |
| 564 | 20240820 | 094000 | 719015720 | 5690 | 5700 | 5700 | 5690 | 558 |
| 565 | 20240820 | 093900 | 715840660 | 5690 | 5700 | 5700 | 5690 | 118 |
| 566 | 20240820 | 093800 | 715168400 | 5700 | 5700 | 5700 | 5690 | 1040 |
| 567 | 20240820 | 093700 | 709242000 | 5690 | 5690 | 5690 | 5690 | 150 |
| 568 | 20240820 | 093600 | 708388500 | 5690 | 5710 | 5710 | 5680 | 3945 |
| 569 | 20240820 | 093500 | 685942800 | 5690 | 5700 | 5700 | 5690 | 2586 |
| 570 | 20240820 | 093400 | 671228250 | 5730 | 5710 | 5730 | 5700 | 2914 |
| 571 | 20240820 | 093300 | 654609990 | 5710 | 5730 | 5730 | 5700 | 374 |
| 572 | 20240820 | 093200 | 652475460 | 5700 | 5700 | 5740 | 5700 | 243 |
| 573 | 20240820 | 093100 | 651089370 | 5700 | 5720 | 5720 | 5700 | 1873 |
| 574 | 20240820 | 093000 | 640388030 | 5720 | 5720 | 5740 | 5720 | 580 |
| 575 | 20240820 | 092900 | 637066550 | 5740 | 5730 | 5750 | 5730 | 9832 |
| 576 | 20240820 | 092800 | 580714810 | 5730 | 5740 | 5740 | 5730 | 684 |
| 577 | 20240820 | 092700 | 576791830 | 5740 | 5740 | 5750 | 5740 | 563 |
| 578 | 20240820 | 092600 | 573555320 | 5740 | 5740 | 5750 | 5740 | 1091 |
| 579 | 20240820 | 092500 | 567284380 | 5750 | 5740 | 5750 | 5730 | 279 |
| 580 | 20240820 | 092400 | 565680430 | 5750 | 5750 | 5750 | 5750 | 605 |
| 581 | 20240820 | 092300 | 562201680 | 5750 | 5720 | 5750 | 5720 | 627 |
| 582 | 20240820 | 092200 | 558604450 | 5740 | 5730 | 5740 | 5720 | 619 |
| 583 | 20240820 | 092100 | 555054520 | 5730 | 5740 | 5740 | 5730 | 183 |
| 584 | 20240820 | 092000 | 554005280 | 5740 | 5740 | 5740 | 5740 | 483 |
| 585 | 20240820 | 091900 | 551232860 | 5740 | 5750 | 5750 | 5740 | 300 |
| 586 | 20240820 | 091800 | 549509760 | 5750 | 5730 | 5750 | 5710 | 496 |
| 587 | 20240820 | 091700 | 546664360 | 5730 | 5730 | 5750 | 5730 | 1102 |
| 588 | 20240820 | 091600 | 540341570 | 5750 | 5730 | 5750 | 5700 | 1386 |
| 589 | 20240820 | 091500 | 532395300 | 5700 | 5710 | 5740 | 5700 | 4547 |
| 590 | 20240820 | 091400 | 506436780 | 5710 | 5740 | 5750 | 5710 | 2282 |
| 591 | 20240820 | 091300 | 493373670 | 5730 | 5730 | 5740 | 5730 | 4495 |
| 592 | 20240820 | 091200 | 467601320 | 5730 | 5750 | 5750 | 5730 | 2095 |
| 593 | 20240820 | 091100 | 455570940 | 5760 | 5790 | 5790 | 5760 | 4213 |
| 594 | 20240820 | 091000 | 431255440 | 5790 | 5780 | 5810 | 5770 | 11834 |
| 595 | 20240820 | 090900 | 362729430 | 5780 | 5760 | 5780 | 5760 | 1334 |
| 596 | 20240820 | 090800 | 355035510 | 5780 | 5750 | 5780 | 5740 | 3235 |
| 597 | 20240820 | 090700 | 336391820 | 5750 | 5740 | 5750 | 5730 | 1567 |
| 598 | 20240820 | 090600 | 327391520 | 5750 | 5750 | 5770 | 5750 | 12142 |
| 599 | 20240820 | 090500 | 257354450 | 5760 | 5780 | 5790 | 5750 | 6472 |
| 600 | 20240820 | 090400 | 220014420 | 5780 | 5790 | 5790 | 5770 | 5986 |
| 601 | 20240820 | 090300 | 185395010 | 5760 | 5750 | 5790 | 5750 | 5446 |
| 602 | 20240820 | 090200 | 153987660 | 5740 | 5730 | 5750 | 5720 | 7267 |
| 603 | 20240820 | 090100 | 112350760 | 5740 | 5690 | 5750 | 5690 | 13932 |
| 604 | 20240820 | 090000 | 32734280 | 5690 | 5660 | 5720 | 5660 | 5767 |