29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 184300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 10128 |
| 3 | 20240821 | 184200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 4 | 20240821 | 184100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 5 | 20240821 | 184000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 6 | 20240821 | 183900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 7 | 20240821 | 183800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 8 | 20240821 | 183700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 9 | 20240821 | 183600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 10 | 20240821 | 183500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 11 | 20240821 | 183400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 12 | 20240821 | 183300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 13 | 20240821 | 183200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 14 | 20240821 | 183100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 15 | 20240821 | 183000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 16 | 20240821 | 182900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 17 | 20240821 | 182800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 18 | 20240821 | 182700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 19 | 20240821 | 182600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 20 | 20240821 | 182500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 21 | 20240821 | 182400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 22 | 20240821 | 182300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 23 | 20240821 | 182200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 24 | 20240821 | 182100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 25 | 20240821 | 182000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 26 | 20240821 | 181900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 27 | 20240821 | 181800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 28 | 20240821 | 181700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 29 | 20240821 | 181600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 30 | 20240821 | 181500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 31 | 20240821 | 181400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 32 | 20240821 | 181300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 10128 |
| 33 | 20240821 | 181200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 34 | 20240821 | 181100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 35 | 20240821 | 181000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 36 | 20240821 | 180900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 37 | 20240821 | 180800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 38 | 20240821 | 180700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 39 | 20240821 | 180600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 40 | 20240821 | 180500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 41 | 20240821 | 180400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 42 | 20240821 | 180300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 43 | 20240821 | 180200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 44 | 20240821 | 180100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 45 | 20240821 | 180000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 46 | 20240821 | 175900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 47 | 20240821 | 175800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 48 | 20240821 | 175700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 49 | 20240821 | 175600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 50 | 20240821 | 175500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 51 | 20240821 | 175400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 52 | 20240821 | 175300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 53 | 20240821 | 175200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 54 | 20240821 | 175100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 55 | 20240821 | 175000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 56 | 20240821 | 174900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 57 | 20240821 | 174800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 58 | 20240821 | 174700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 59 | 20240821 | 174600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 60 | 20240821 | 174500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 61 | 20240821 | 174400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 62 | 20240821 | 174300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 10128 |
| 63 | 20240821 | 174200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 64 | 20240821 | 174100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 65 | 20240821 | 174000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 66 | 20240821 | 173900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 67 | 20240821 | 173800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 68 | 20240821 | 173700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 69 | 20240821 | 173600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 70 | 20240821 | 173500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 71 | 20240821 | 173400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 72 | 20240821 | 173300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 73 | 20240821 | 173200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 74 | 20240821 | 173100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 75 | 20240821 | 173000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 76 | 20240821 | 172900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 77 | 20240821 | 172800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 78 | 20240821 | 172700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 79 | 20240821 | 172600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 80 | 20240821 | 172500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 81 | 20240821 | 172400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 82 | 20240821 | 172300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 83 | 20240821 | 172200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 84 | 20240821 | 172100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 85 | 20240821 | 172000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 86 | 20240821 | 171900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 87 | 20240821 | 171800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 88 | 20240821 | 171700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 89 | 20240821 | 171600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 90 | 20240821 | 171500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 91 | 20240821 | 171400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 92 | 20240821 | 171300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 10128 |
| 93 | 20240821 | 171200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 94 | 20240821 | 171100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 95 | 20240821 | 171000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 96 | 20240821 | 170900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 97 | 20240821 | 170800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 98 | 20240821 | 170700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 99 | 20240821 | 170600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 100 | 20240821 | 170500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 101 | 20240821 | 170400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 102 | 20240821 | 170300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 103 | 20240821 | 170200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 104 | 20240821 | 170100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 105 | 20240821 | 170000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 106 | 20240821 | 165900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 107 | 20240821 | 165800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 108 | 20240821 | 165700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 109 | 20240821 | 165600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 110 | 20240821 | 165500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 111 | 20240821 | 165400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 112 | 20240821 | 165300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 113 | 20240821 | 165200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 114 | 20240821 | 165100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 115 | 20240821 | 165000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 116 | 20240821 | 164900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 117 | 20240821 | 164800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 118 | 20240821 | 164700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 119 | 20240821 | 164600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 120 | 20240821 | 164500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 121 | 20240821 | 164400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 122 | 20240821 | 164300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 10128 |
| 123 | 20240821 | 164200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 124 | 20240821 | 164100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 125 | 20240821 | 164000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 126 | 20240821 | 163900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 127 | 20240821 | 163800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 128 | 20240821 | 163700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 129 | 20240821 | 163600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 130 | 20240821 | 163500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 131 | 20240821 | 163400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 132 | 20240821 | 163300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 133 | 20240821 | 163200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 134 | 20240821 | 163100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 135 | 20240821 | 163000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 136 | 20240821 | 162900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 137 | 20240821 | 162800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 138 | 20240821 | 162700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 139 | 20240821 | 162600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 140 | 20240821 | 162500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 141 | 20240821 | 162400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 142 | 20240821 | 162300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 143 | 20240821 | 162200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 144 | 20240821 | 162100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 145 | 20240821 | 162000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 146 | 20240821 | 161900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 147 | 20240821 | 161800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 148 | 20240821 | 161700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 149 | 20240821 | 161600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 150 | 20240821 | 161500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 151 | 20240821 | 161400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 152 | 20240821 | 161300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 10128 |
| 153 | 20240821 | 161200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 154 | 20240821 | 161100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 155 | 20240821 | 161000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 156 | 20240821 | 160900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 157 | 20240821 | 160800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 158 | 20240821 | 160700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 159 | 20240821 | 160600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 160 | 20240821 | 160500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 161 | 20240821 | 160400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 162 | 20240821 | 160300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 163 | 20240821 | 160200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 164 | 20240821 | 160100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 165 | 20240821 | 160000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 166 | 20240821 | 155900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 167 | 20240821 | 155800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 168 | 20240821 | 155700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 169 | 20240821 | 155600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 170 | 20240821 | 155500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 171 | 20240821 | 155400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 172 | 20240821 | 155300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 173 | 20240821 | 155200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 174 | 20240821 | 155100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 175 | 20240821 | 155000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 176 | 20240821 | 154900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 177 | 20240821 | 154800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 178 | 20240821 | 154700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 179 | 20240821 | 154600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 180 | 20240821 | 154500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 181 | 20240821 | 154400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 182 | 20240821 | 154300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 10128 |
| 183 | 20240821 | 154200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 184 | 20240821 | 154100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 185 | 20240821 | 154000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 186 | 20240821 | 153900 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 187 | 20240821 | 153800 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 188 | 20240821 | 153700 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 189 | 20240821 | 153600 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 190 | 20240821 | 153500 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 191 | 20240821 | 153400 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 192 | 20240821 | 153300 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 193 | 20240821 | 153200 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 194 | 20240821 | 153100 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 0 |
| 195 | 20240821 | 153000 | 2227168090 | 5750 | 5750 | 5750 | 5750 | 10128 |
| 196 | 20240821 | 152900 | 2168932090 | 5740 | 5740 | 5740 | 5740 | 0 |
| 197 | 20240821 | 152800 | 2168932090 | 5740 | 5740 | 5740 | 5740 | 0 |
| 198 | 20240821 | 152700 | 2168932090 | 5740 | 5740 | 5740 | 5740 | 0 |
| 199 | 20240821 | 152600 | 2168932090 | 5740 | 5740 | 5740 | 5740 | 0 |
| 200 | 20240821 | 152500 | 2168932090 | 5740 | 5740 | 5740 | 5740 | 0 |
| 201 | 20240821 | 152400 | 2168932090 | 5740 | 5740 | 5740 | 5740 | 0 |
| 202 | 20240821 | 152300 | 2168932090 | 5740 | 5740 | 5740 | 5740 | 0 |
| 203 | 20240821 | 152200 | 2168932090 | 5740 | 5740 | 5740 | 5740 | 0 |
| 204 | 20240821 | 152100 | 2168932090 | 5740 | 5740 | 5740 | 5740 | 0 |
| 205 | 20240821 | 152000 | 2168932090 | 5740 | 5740 | 5740 | 5740 | 0 |
| 206 | 20240821 | 151900 | 2168932090 | 5740 | 5700 | 5740 | 5700 | 5273 |
| 207 | 20240821 | 151800 | 2138816700 | 5710 | 5710 | 5710 | 5700 | 2784 |
| 208 | 20240821 | 151700 | 2122933800 | 5710 | 5700 | 5710 | 5700 | 2407 |
| 209 | 20240821 | 151600 | 2109203050 | 5700 | 5700 | 5710 | 5700 | 7680 |
| 210 | 20240821 | 151500 | 2065427030 | 5660 | 5650 | 5700 | 5640 | 8228 |
| 211 | 20240821 | 151400 | 2018660020 | 5650 | 5640 | 5650 | 5640 | 104 |
| 212 | 20240821 | 151300 | 2018073420 | 5640 | 5660 | 5660 | 5640 | 1005 |
| 213 | 20240821 | 151200 | 2012400460 | 5650 | 5640 | 5650 | 5640 | 827 |
| 214 | 20240821 | 151100 | 2007729310 | 5640 | 5630 | 5640 | 5630 | 237 |
| 215 | 20240821 | 151000 | 2006394130 | 5630 | 5630 | 5640 | 5630 | 211 |
| 216 | 20240821 | 150900 | 2005206100 | 5630 | 5640 | 5640 | 5630 | 1274 |
| 217 | 20240821 | 150800 | 1998024180 | 5640 | 5640 | 5640 | 5640 | 30 |
| 218 | 20240821 | 150700 | 1997854980 | 5640 | 5650 | 5650 | 5640 | 23 |
| 219 | 20240821 | 150600 | 1997725060 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20240821 | 150500 | 1997725060 | 5640 | 5650 | 5650 | 5640 | 2 |
| 221 | 20240821 | 150400 | 1997713770 | 5650 | 5650 | 5650 | 5650 | 186 |
| 222 | 20240821 | 150300 | 1996662870 | 5650 | 5650 | 5650 | 5650 | 1 |
| 223 | 20240821 | 150200 | 1996657220 | 5630 | 5650 | 5650 | 5630 | 375 |
| 224 | 20240821 | 150100 | 1994543100 | 5650 | 5650 | 5650 | 5650 | 300 |
| 225 | 20240821 | 150000 | 1992848100 | 5650 | 5650 | 5650 | 5650 | 1719 |
| 226 | 20240821 | 145900 | 1983135750 | 5630 | 5630 | 5630 | 5630 | 0 |
| 227 | 20240821 | 145800 | 1983135750 | 5630 | 5640 | 5640 | 5630 | 661 |
| 228 | 20240821 | 145700 | 1979411320 | 5650 | 5640 | 5650 | 5640 | 185 |
| 229 | 20240821 | 145600 | 1978367910 | 5640 | 5640 | 5640 | 5640 | 216 |
| 230 | 20240821 | 145500 | 1977149670 | 5640 | 5640 | 5640 | 5640 | 298 |
| 231 | 20240821 | 145400 | 1975468950 | 5650 | 5640 | 5650 | 5640 | 500 |
| 232 | 20240821 | 145300 | 1972645950 | 5650 | 5650 | 5650 | 5650 | 1 |
| 233 | 20240821 | 145200 | 1972640300 | 5640 | 5640 | 5650 | 5640 | 386 |
| 234 | 20240821 | 145100 | 1970463250 | 5650 | 5650 | 5650 | 5650 | 833 |
| 235 | 20240821 | 145000 | 1965756800 | 5650 | 5650 | 5650 | 5650 | 1 |
| 236 | 20240821 | 144900 | 1965751150 | 5650 | 5660 | 5660 | 5650 | 186 |
| 237 | 20240821 | 144800 | 1964698490 | 5670 | 5660 | 5670 | 5650 | 17 |
| 238 | 20240821 | 144700 | 1964602410 | 5650 | 5660 | 5660 | 5650 | 176 |
| 239 | 20240821 | 144600 | 1963606670 | 5660 | 5670 | 5670 | 5660 | 464 |
| 240 | 20240821 | 144500 | 1960977840 | 5670 | 5670 | 5670 | 5670 | 200 |
| 241 | 20240821 | 144400 | 1959843840 | 5670 | 5660 | 5670 | 5660 | 24 |
| 242 | 20240821 | 144300 | 1959707990 | 5670 | 5670 | 5670 | 5670 | 0 |
| 243 | 20240821 | 144200 | 1959707990 | 5670 | 5640 | 5670 | 5640 | 6 |
| 244 | 20240821 | 144100 | 1959674120 | 5670 | 5670 | 5670 | 5670 | 301 |
| 245 | 20240821 | 144000 | 1957967450 | 5670 | 5670 | 5670 | 5640 | 3065 |
| 246 | 20240821 | 143900 | 1940647050 | 5660 | 5660 | 5660 | 5660 | 135 |
| 247 | 20240821 | 143800 | 1939882950 | 5670 | 5670 | 5670 | 5670 | 1 |
| 248 | 20240821 | 143700 | 1939877280 | 5670 | 5670 | 5670 | 5670 | 3 |
| 249 | 20240821 | 143600 | 1939860270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 250 | 20240821 | 143500 | 1939860270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 251 | 20240821 | 143400 | 1939860270 | 5680 | 5660 | 5680 | 5650 | 203 |
| 252 | 20240821 | 143300 | 1938712990 | 5660 | 5670 | 5680 | 5660 | 47 |
| 253 | 20240821 | 143200 | 1938446170 | 5650 | 5650 | 5650 | 5650 | 100 |
| 254 | 20240821 | 143100 | 1937881170 | 5650 | 5690 | 5690 | 5640 | 1414 |
| 255 | 20240821 | 143000 | 1929885590 | 5680 | 5690 | 5690 | 5680 | 183 |
| 256 | 20240821 | 142900 | 1928845130 | 5690 | 5680 | 5690 | 5680 | 212 |
| 257 | 20240821 | 142800 | 1927640800 | 5680 | 5680 | 5680 | 5680 | 187 |
| 258 | 20240821 | 142700 | 1926578640 | 5680 | 5690 | 5700 | 5680 | 89 |
| 259 | 20240821 | 142600 | 1926072230 | 5680 | 5690 | 5690 | 5680 | 213 |
| 260 | 20240821 | 142500 | 1924860490 | 5690 | 5690 | 5690 | 5690 | 160 |
| 261 | 20240821 | 142400 | 1923950090 | 5690 | 5690 | 5690 | 5690 | 100 |
| 262 | 20240821 | 142300 | 1923381090 | 5690 | 5690 | 5690 | 5690 | 0 |
| 263 | 20240821 | 142200 | 1923381090 | 5690 | 5680 | 5690 | 5680 | 201 |
| 264 | 20240821 | 142100 | 1922239400 | 5680 | 5680 | 5680 | 5670 | 149 |
| 265 | 20240821 | 142000 | 1921393310 | 5680 | 5660 | 5680 | 5650 | 408 |
| 266 | 20240821 | 141900 | 1919080550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 267 | 20240821 | 141800 | 1919080550 | 5650 | 5650 | 5650 | 5650 | 61 |
| 268 | 20240821 | 141700 | 1918735900 | 5650 | 5650 | 5650 | 5650 | 0 |
| 269 | 20240821 | 141600 | 1918735900 | 5650 | 5650 | 5650 | 5650 | 19 |
| 270 | 20240821 | 141500 | 1918628550 | 5650 | 5650 | 5650 | 5650 | 292 |
| 271 | 20240821 | 141400 | 1916978750 | 5660 | 5650 | 5660 | 5640 | 2533 |
| 272 | 20240821 | 141300 | 1902668220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 273 | 20240821 | 141200 | 1902668220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 274 | 20240821 | 141100 | 1902668220 | 5630 | 5630 | 5630 | 5630 | 50 |
| 275 | 20240821 | 141000 | 1902386720 | 5650 | 5650 | 5650 | 5650 | 377 |
| 276 | 20240821 | 140900 | 1900256670 | 5650 | 5650 | 5650 | 5650 | 2007 |
| 277 | 20240821 | 140800 | 1888917120 | 5650 | 5650 | 5650 | 5650 | 317 |
| 278 | 20240821 | 140700 | 1887126070 | 5630 | 5630 | 5660 | 5630 | 4380 |
| 279 | 20240821 | 140600 | 1862448720 | 5630 | 5630 | 5630 | 5630 | 0 |
| 280 | 20240821 | 140500 | 1862448720 | 5630 | 5630 | 5630 | 5630 | 126 |
| 281 | 20240821 | 140400 | 1861739340 | 5640 | 5640 | 5640 | 5640 | 0 |
| 282 | 20240821 | 140300 | 1861739340 | 5640 | 5640 | 5640 | 5640 | 653 |
| 283 | 20240821 | 140200 | 1858056420 | 5640 | 5640 | 5640 | 5640 | 0 |
| 284 | 20240821 | 140100 | 1858056420 | 5640 | 5620 | 5640 | 5620 | 202 |
| 285 | 20240821 | 140000 | 1856921150 | 5620 | 5620 | 5620 | 5620 | 200 |
| 286 | 20240821 | 135900 | 1855797150 | 5620 | 5640 | 5640 | 5620 | 1705 |
| 287 | 20240821 | 135800 | 1846208310 | 5640 | 5640 | 5640 | 5640 | 155 |
| 288 | 20240821 | 135700 | 1845334110 | 5640 | 5640 | 5640 | 5640 | 0 |
| 289 | 20240821 | 135600 | 1845334110 | 5640 | 5640 | 5640 | 5640 | 1001 |
| 290 | 20240821 | 135500 | 1839688470 | 5650 | 5650 | 5650 | 5650 | 1 |
| 291 | 20240821 | 135400 | 1839682820 | 5640 | 5630 | 5640 | 5630 | 1073 |
| 292 | 20240821 | 135300 | 1833631600 | 5640 | 5630 | 5640 | 5630 | 201 |
| 293 | 20240821 | 135200 | 1832499960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 294 | 20240821 | 135100 | 1832499960 | 5620 | 5630 | 5630 | 5620 | 168 |
| 295 | 20240821 | 135000 | 1831554290 | 5630 | 5630 | 5630 | 5630 | 215 |
| 296 | 20240821 | 134900 | 1830343840 | 5630 | 5630 | 5630 | 5630 | 26 |
| 297 | 20240821 | 134800 | 1830197460 | 5630 | 5630 | 5630 | 5630 | 200 |
| 298 | 20240821 | 134700 | 1829071460 | 5630 | 5630 | 5630 | 5630 | 437 |
| 299 | 20240821 | 134600 | 1826611150 | 5640 | 5640 | 5640 | 5640 | 0 |
| 300 | 20240821 | 134500 | 1826611150 | 5640 | 5640 | 5640 | 5640 | 0 |
| 301 | 20240821 | 134400 | 1826611150 | 5640 | 5640 | 5640 | 5640 | 100 |
| 302 | 20240821 | 134300 | 1826047150 | 5640 | 5630 | 5640 | 5620 | 1355 |
| 303 | 20240821 | 134200 | 1818422300 | 5630 | 5640 | 5640 | 5630 | 178 |
| 304 | 20240821 | 134100 | 1817419160 | 5640 | 5640 | 5640 | 5640 | 0 |
| 305 | 20240821 | 134000 | 1817419160 | 5640 | 5630 | 5640 | 5630 | 297 |
| 306 | 20240821 | 133900 | 1815746050 | 5630 | 5630 | 5630 | 5630 | 0 |
| 307 | 20240821 | 133800 | 1815746050 | 5630 | 5630 | 5630 | 5630 | 1 |
| 308 | 20240821 | 133700 | 1815740420 | 5630 | 5620 | 5630 | 5620 | 3070 |
| 309 | 20240821 | 133600 | 1798472320 | 5630 | 5630 | 5630 | 5630 | 851 |
| 310 | 20240821 | 133500 | 1793681190 | 5620 | 5620 | 5620 | 5620 | 578 |
| 311 | 20240821 | 133400 | 1790432830 | 5620 | 5620 | 5620 | 5620 | 360 |
| 312 | 20240821 | 133300 | 1788409630 | 5630 | 5630 | 5630 | 5620 | 1158 |
| 313 | 20240821 | 133200 | 1781890690 | 5640 | 5640 | 5660 | 5630 | 2430 |
| 314 | 20240821 | 133100 | 1768193430 | 5640 | 5640 | 5640 | 5640 | 198 |
| 315 | 20240821 | 133000 | 1767076710 | 5640 | 5640 | 5640 | 5640 | 0 |
| 316 | 20240821 | 132900 | 1767076710 | 5640 | 5640 | 5640 | 5640 | 92 |
| 317 | 20240821 | 132800 | 1766557830 | 5660 | 5640 | 5660 | 5640 | 8 |
| 318 | 20240821 | 132700 | 1766512570 | 5660 | 5660 | 5660 | 5660 | 0 |
| 319 | 20240821 | 132600 | 1766512570 | 5660 | 5660 | 5660 | 5660 | 0 |
| 320 | 20240821 | 132500 | 1766512570 | 5660 | 5660 | 5660 | 5660 | 0 |
| 321 | 20240821 | 132400 | 1766512570 | 5660 | 5660 | 5660 | 5660 | 1 |
| 322 | 20240821 | 132300 | 1766506910 | 5660 | 5660 | 5660 | 5660 | 0 |
| 323 | 20240821 | 132200 | 1766506910 | 5660 | 5670 | 5670 | 5650 | 597 |
| 324 | 20240821 | 132100 | 1763133830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 325 | 20240821 | 132000 | 1763133830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 326 | 20240821 | 131900 | 1763133830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 327 | 20240821 | 131800 | 1763133830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 328 | 20240821 | 131700 | 1763133830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 329 | 20240821 | 131600 | 1763133830 | 5660 | 5660 | 5660 | 5660 | 91 |
| 330 | 20240821 | 131500 | 1762618770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 331 | 20240821 | 131400 | 1762618770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 332 | 20240821 | 131300 | 1762618770 | 5660 | 5640 | 5660 | 5640 | 3 |
| 333 | 20240821 | 131200 | 1762601830 | 5630 | 5630 | 5630 | 5630 | 170 |
| 334 | 20240821 | 131100 | 1761644730 | 5640 | 5650 | 5650 | 5640 | 2250 |
| 335 | 20240821 | 131000 | 1748954710 | 5660 | 5660 | 5660 | 5660 | 11 |
| 336 | 20240821 | 130900 | 1748892450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 337 | 20240821 | 130800 | 1748892450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 338 | 20240821 | 130700 | 1748892450 | 5660 | 5660 | 5660 | 5660 | 202 |
| 339 | 20240821 | 130600 | 1747749130 | 5660 | 5660 | 5660 | 5660 | 1 |
| 340 | 20240821 | 130500 | 1747743470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 341 | 20240821 | 130400 | 1747743470 | 5660 | 5650 | 5660 | 5650 | 46 |
| 342 | 20240821 | 130300 | 1747483240 | 5660 | 5650 | 5660 | 5630 | 484 |
| 343 | 20240821 | 130200 | 1744755400 | 5650 | 5650 | 5650 | 5650 | 1 |
| 344 | 20240821 | 130100 | 1744749750 | 5650 | 5650 | 5650 | 5650 | 2 |
| 345 | 20240821 | 130000 | 1744738450 | 5660 | 5650 | 5670 | 5650 | 295 |
| 346 | 20240821 | 125900 | 1743071630 | 5650 | 5640 | 5650 | 5640 | 718 |
| 347 | 20240821 | 125800 | 1739019920 | 5650 | 5650 | 5650 | 5650 | 78 |
| 348 | 20240821 | 125700 | 1738579220 | 5650 | 5650 | 5650 | 5650 | 485 |
| 349 | 20240821 | 125600 | 1735838970 | 5650 | 5640 | 5650 | 5630 | 258 |
| 350 | 20240821 | 125500 | 1734383980 | 5640 | 5640 | 5640 | 5640 | 5 |
| 351 | 20240821 | 125400 | 1734355780 | 5650 | 5650 | 5650 | 5630 | 537 |
| 352 | 20240821 | 125300 | 1731329030 | 5650 | 5650 | 5650 | 5650 | 387 |
| 353 | 20240821 | 125200 | 1729142480 | 5650 | 5650 | 5650 | 5650 | 3 |
| 354 | 20240821 | 125100 | 1729125530 | 5650 | 5650 | 5650 | 5650 | 300 |
| 355 | 20240821 | 125000 | 1727430530 | 5650 | 5650 | 5650 | 5650 | 321 |
| 356 | 20240821 | 124900 | 1725616880 | 5650 | 5650 | 5650 | 5650 | 0 |
| 357 | 20240821 | 124800 | 1725616880 | 5650 | 5650 | 5650 | 5650 | 0 |
| 358 | 20240821 | 124700 | 1725616880 | 5650 | 5650 | 5650 | 5650 | 0 |
| 359 | 20240821 | 124600 | 1725616880 | 5650 | 5670 | 5670 | 5650 | 2 |
| 360 | 20240821 | 124500 | 1725605560 | 5660 | 5660 | 5660 | 5660 | 75 |
| 361 | 20240821 | 124400 | 1725181060 | 5630 | 5650 | 5650 | 5630 | 1036 |
| 362 | 20240821 | 124300 | 1719337310 | 5660 | 5660 | 5660 | 5660 | 0 |
| 363 | 20240821 | 124200 | 1719337310 | 5660 | 5660 | 5660 | 5660 | 2 |
| 364 | 20240821 | 124100 | 1719325990 | 5640 | 5640 | 5640 | 5640 | 0 |
| 365 | 20240821 | 124000 | 1719325990 | 5640 | 5650 | 5650 | 5640 | 11 |
| 366 | 20240821 | 123900 | 1719263920 | 5670 | 5660 | 5670 | 5660 | 2 |
| 367 | 20240821 | 123800 | 1719252590 | 5640 | 5640 | 5640 | 5640 | 37 |
| 368 | 20240821 | 123700 | 1719043910 | 5640 | 5660 | 5660 | 5640 | 1733 |
| 369 | 20240821 | 123600 | 1709257640 | 5650 | 5650 | 5650 | 5650 | 176 |
| 370 | 20240821 | 123500 | 1708263240 | 5660 | 5660 | 5660 | 5660 | 0 |
| 371 | 20240821 | 123400 | 1708263240 | 5660 | 5660 | 5660 | 5660 | 1 |
| 372 | 20240821 | 123300 | 1708257580 | 5640 | 5640 | 5640 | 5640 | 531 |
| 373 | 20240821 | 123200 | 1705262740 | 5640 | 5650 | 5650 | 5640 | 158 |
| 374 | 20240821 | 123100 | 1704370100 | 5650 | 5650 | 5650 | 5650 | 1000 |
| 375 | 20240821 | 123000 | 1698720100 | 5650 | 5650 | 5650 | 5650 | 874 |
| 376 | 20240821 | 122900 | 1693782000 | 5640 | 5650 | 5650 | 5640 | 1319 |
| 377 | 20240821 | 122800 | 1686329660 | 5660 | 5640 | 5660 | 5640 | 782 |
| 378 | 20240821 | 122700 | 1681919160 | 5640 | 5650 | 5650 | 5640 | 1097 |
| 379 | 20240821 | 122600 | 1675721120 | 5650 | 5650 | 5650 | 5650 | 18 |
| 380 | 20240821 | 122500 | 1675619420 | 5650 | 5650 | 5650 | 5650 | 980 |
| 381 | 20240821 | 122400 | 1670082420 | 5650 | 5650 | 5650 | 5650 | 60 |
| 382 | 20240821 | 122300 | 1669743420 | 5650 | 5650 | 5650 | 5650 | 1000 |
| 383 | 20240821 | 122200 | 1664093420 | 5650 | 5640 | 5650 | 5640 | 516 |
| 384 | 20240821 | 122100 | 1661178180 | 5650 | 5650 | 5650 | 5650 | 322 |
| 385 | 20240821 | 122000 | 1659358880 | 5650 | 5660 | 5660 | 5650 | 1807 |
| 386 | 20240821 | 121900 | 1649148330 | 5660 | 5660 | 5660 | 5660 | 1 |
| 387 | 20240821 | 121800 | 1649142670 | 5660 | 5670 | 5670 | 5660 | 355 |
| 388 | 20240821 | 121700 | 1647130450 | 5660 | 5660 | 5660 | 5660 | 286 |
| 389 | 20240821 | 121600 | 1645511690 | 5660 | 5660 | 5660 | 5660 | 16 |
| 390 | 20240821 | 121500 | 1645421130 | 5680 | 5650 | 5680 | 5650 | 436 |
| 391 | 20240821 | 121400 | 1642957700 | 5680 | 5680 | 5680 | 5680 | 0 |
| 392 | 20240821 | 121300 | 1642957700 | 5680 | 5680 | 5680 | 5680 | 400 |
| 393 | 20240821 | 121200 | 1640685700 | 5650 | 5650 | 5650 | 5650 | 50 |
| 394 | 20240821 | 121100 | 1640403200 | 5650 | 5680 | 5680 | 5650 | 11 |
| 395 | 20240821 | 121000 | 1640340750 | 5680 | 5680 | 5680 | 5680 | 1 |
| 396 | 20240821 | 120900 | 1640335070 | 5650 | 5650 | 5650 | 5650 | 2152 |
| 397 | 20240821 | 120800 | 1628176270 | 5650 | 5650 | 5650 | 5650 | 780 |
| 398 | 20240821 | 120700 | 1623769270 | 5680 | 5650 | 5680 | 5650 | 1327 |
| 399 | 20240821 | 120600 | 1616271420 | 5650 | 5650 | 5650 | 5650 | 100 |
| 400 | 20240821 | 120500 | 1615706420 | 5650 | 5660 | 5660 | 5650 | 801 |
| 401 | 20240821 | 120400 | 1611180750 | 5660 | 5660 | 5660 | 5660 | 111 |
| 402 | 20240821 | 120300 | 1610552490 | 5680 | 5680 | 5680 | 5680 | 2 |
| 403 | 20240821 | 120200 | 1610541130 | 5680 | 5680 | 5680 | 5680 | 251 |
| 404 | 20240821 | 120100 | 1609115450 | 5650 | 5650 | 5650 | 5650 | 4 |
| 405 | 20240821 | 120000 | 1609092850 | 5670 | 5670 | 5670 | 5670 | 90 |
| 406 | 20240821 | 115900 | 1608582550 | 5650 | 5650 | 5650 | 5650 | 3000 |
| 407 | 20240821 | 115800 | 1591632550 | 5660 | 5660 | 5660 | 5660 | 0 |
| 408 | 20240821 | 115700 | 1591632550 | 5660 | 5660 | 5660 | 5660 | 500 |
| 409 | 20240821 | 115600 | 1588802550 | 5660 | 5660 | 5660 | 5660 | 32 |
| 410 | 20240821 | 115500 | 1588621430 | 5660 | 5660 | 5660 | 5660 | 23 |
| 411 | 20240821 | 115400 | 1588491250 | 5680 | 5680 | 5680 | 5680 | 1 |
| 412 | 20240821 | 115300 | 1588485570 | 5670 | 5670 | 5670 | 5670 | 0 |
| 413 | 20240821 | 115200 | 1588485570 | 5670 | 5670 | 5670 | 5670 | 0 |
| 414 | 20240821 | 115100 | 1588485570 | 5670 | 5670 | 5670 | 5670 | 407 |
| 415 | 20240821 | 115000 | 1586177880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 416 | 20240821 | 114900 | 1586177880 | 5680 | 5680 | 5680 | 5680 | 70 |
| 417 | 20240821 | 114800 | 1585780280 | 5690 | 5690 | 5690 | 5690 | 698 |
| 418 | 20240821 | 114700 | 1581808660 | 5680 | 5690 | 5690 | 5680 | 301 |
| 419 | 20240821 | 114600 | 1580098970 | 5670 | 5680 | 5680 | 5670 | 319 |
| 420 | 20240821 | 114500 | 1578287240 | 5680 | 5680 | 5680 | 5680 | 300 |
| 421 | 20240821 | 114400 | 1576583240 | 5670 | 5670 | 5670 | 5670 | 0 |
| 422 | 20240821 | 114300 | 1576583240 | 5670 | 5680 | 5680 | 5670 | 44 |
| 423 | 20240821 | 114200 | 1576333700 | 5680 | 5680 | 5680 | 5680 | 0 |
| 424 | 20240821 | 114100 | 1576333700 | 5680 | 5680 | 5680 | 5680 | 100 |
| 425 | 20240821 | 114000 | 1575765700 | 5680 | 5680 | 5680 | 5680 | 1 |
| 426 | 20240821 | 113900 | 1575760020 | 5680 | 5680 | 5680 | 5680 | 398 |
| 427 | 20240821 | 113800 | 1573499380 | 5660 | 5690 | 5690 | 5660 | 3161 |
| 428 | 20240821 | 113700 | 1555602350 | 5690 | 5680 | 5690 | 5670 | 828 |
| 429 | 20240821 | 113600 | 1550899830 | 5680 | 5680 | 5680 | 5680 | 2 |
| 430 | 20240821 | 113500 | 1550888470 | 5650 | 5650 | 5650 | 5650 | 200 |
| 431 | 20240821 | 113400 | 1549758470 | 5650 | 5650 | 5650 | 5650 | 0 |
| 432 | 20240821 | 113300 | 1549758470 | 5650 | 5680 | 5680 | 5650 | 19 |
| 433 | 20240821 | 113200 | 1549650670 | 5680 | 5680 | 5680 | 5680 | 10 |
| 434 | 20240821 | 113100 | 1549593870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 435 | 20240821 | 113000 | 1549593870 | 5680 | 5680 | 5680 | 5680 | 1 |
| 436 | 20240821 | 112900 | 1549588190 | 5670 | 5670 | 5670 | 5670 | 1016 |
| 437 | 20240821 | 112800 | 1543827470 | 5670 | 5670 | 5670 | 5670 | 1 |
| 438 | 20240821 | 112700 | 1543821800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 439 | 20240821 | 112600 | 1543821800 | 5680 | 5680 | 5680 | 5680 | 3 |
| 440 | 20240821 | 112500 | 1543804760 | 5680 | 5680 | 5680 | 5680 | 1 |
| 441 | 20240821 | 112400 | 1543799080 | 5680 | 5650 | 5680 | 5650 | 15 |
| 442 | 20240821 | 112300 | 1543714000 | 5690 | 5690 | 5690 | 5690 | 0 |
| 443 | 20240821 | 112200 | 1543714000 | 5690 | 5690 | 5690 | 5690 | 0 |
| 444 | 20240821 | 112100 | 1543714000 | 5690 | 5670 | 5690 | 5670 | 5 |
| 445 | 20240821 | 112000 | 1543685590 | 5680 | 5680 | 5680 | 5680 | 1 |
| 446 | 20240821 | 111900 | 1543679910 | 5640 | 5680 | 5680 | 5640 | 9079 |
| 447 | 20240821 | 111800 | 1492402710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 448 | 20240821 | 111700 | 1492402710 | 5700 | 5700 | 5700 | 5700 | 10 |
| 449 | 20240821 | 111600 | 1492345710 | 5700 | 5670 | 5700 | 5670 | 2 |
| 450 | 20240821 | 111500 | 1492334340 | 5670 | 5700 | 5700 | 5670 | 2177 |
| 451 | 20240821 | 111400 | 1479983700 | 5710 | 5680 | 5710 | 5680 | 3 |
| 452 | 20240821 | 111300 | 1479966630 | 5680 | 5680 | 5680 | 5680 | 1 |
| 453 | 20240821 | 111200 | 1479960950 | 5710 | 5690 | 5710 | 5680 | 74 |
| 454 | 20240821 | 111100 | 1479540350 | 5690 | 5690 | 5690 | 5690 | 820 |
| 455 | 20240821 | 111000 | 1474874550 | 5710 | 5710 | 5710 | 5710 | 0 |
| 456 | 20240821 | 110900 | 1474874550 | 5710 | 5710 | 5710 | 5710 | 0 |
| 457 | 20240821 | 110800 | 1474874550 | 5710 | 5710 | 5710 | 5710 | 0 |
| 458 | 20240821 | 110700 | 1474874550 | 5710 | 5710 | 5710 | 5710 | 1 |
| 459 | 20240821 | 110600 | 1474868840 | 5710 | 5690 | 5710 | 5680 | 195 |
| 460 | 20240821 | 110500 | 1473760600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 461 | 20240821 | 110400 | 1473760600 | 5710 | 5710 | 5710 | 5710 | 1 |
| 462 | 20240821 | 110300 | 1473754890 | 5700 | 5700 | 5700 | 5700 | 0 |
| 463 | 20240821 | 110200 | 1473754890 | 5700 | 5710 | 5710 | 5700 | 260 |
| 464 | 20240821 | 110100 | 1472272390 | 5710 | 5710 | 5710 | 5700 | 57 |
| 465 | 20240821 | 110000 | 1471947000 | 5710 | 5700 | 5710 | 5700 | 2 |
| 466 | 20240821 | 105900 | 1471935590 | 5710 | 5710 | 5710 | 5710 | 55 |
| 467 | 20240821 | 105800 | 1471621540 | 5710 | 5710 | 5710 | 5710 | 0 |
| 468 | 20240821 | 105700 | 1471621540 | 5710 | 5700 | 5720 | 5700 | 3865 |
| 469 | 20240821 | 105600 | 1449590910 | 5720 | 5710 | 5720 | 5700 | 366 |
| 470 | 20240821 | 105500 | 1447502630 | 5720 | 5710 | 5720 | 5710 | 491 |
| 471 | 20240821 | 105400 | 1444698960 | 5720 | 5720 | 5720 | 5700 | 2934 |
| 472 | 20240821 | 105300 | 1427956480 | 5700 | 5700 | 5710 | 5700 | 3076 |
| 473 | 20240821 | 105200 | 1410423270 | 5690 | 5640 | 5690 | 5640 | 1181 |
| 474 | 20240821 | 105100 | 1403711790 | 5640 | 5640 | 5640 | 5640 | 0 |
| 475 | 20240821 | 105000 | 1403711790 | 5640 | 5640 | 5640 | 5640 | 801 |
| 476 | 20240821 | 104900 | 1399194150 | 5640 | 5650 | 5650 | 5640 | 200 |
| 477 | 20240821 | 104800 | 1398066130 | 5660 | 5660 | 5660 | 5650 | 1158 |
| 478 | 20240821 | 104700 | 1391516530 | 5680 | 5670 | 5680 | 5650 | 44 |
| 479 | 20240821 | 104600 | 1391267650 | 5660 | 5660 | 5660 | 5660 | 231 |
| 480 | 20240821 | 104500 | 1389960190 | 5660 | 5660 | 5660 | 5660 | 145 |
| 481 | 20240821 | 104400 | 1389139490 | 5660 | 5660 | 5660 | 5660 | 149 |
| 482 | 20240821 | 104300 | 1388296150 | 5660 | 5660 | 5660 | 5660 | 23 |
| 483 | 20240821 | 104200 | 1388165970 | 5660 | 5650 | 5660 | 5650 | 169 |
| 484 | 20240821 | 104100 | 1387210310 | 5680 | 5680 | 5680 | 5680 | 1 |
| 485 | 20240821 | 104000 | 1387204630 | 5650 | 5660 | 5680 | 5650 | 7873 |
| 486 | 20240821 | 103900 | 1342558400 | 5640 | 5670 | 5670 | 5640 | 983 |
| 487 | 20240821 | 103800 | 1337014100 | 5670 | 5630 | 5670 | 5630 | 335 |
| 488 | 20240821 | 103700 | 1335122790 | 5630 | 5630 | 5630 | 5630 | 581 |
| 489 | 20240821 | 103600 | 1331851760 | 5670 | 5670 | 5670 | 5670 | 0 |
| 490 | 20240821 | 103500 | 1331851760 | 5670 | 5650 | 5670 | 5620 | 1760 |
| 491 | 20240821 | 103400 | 1321937140 | 5670 | 5640 | 5670 | 5640 | 213 |
| 492 | 20240821 | 103300 | 1320735770 | 5630 | 5670 | 5670 | 5630 | 3548 |
| 493 | 20240821 | 103200 | 1300668410 | 5670 | 5670 | 5670 | 5670 | 59 |
| 494 | 20240821 | 103100 | 1300333880 | 5700 | 5700 | 5700 | 5700 | 31 |
| 495 | 20240821 | 103000 | 1300157180 | 5690 | 5630 | 5690 | 5630 | 1735 |
| 496 | 20240821 | 102900 | 1290298770 | 5670 | 5650 | 5670 | 5620 | 1279 |
| 497 | 20240821 | 102800 | 1283099830 | 5640 | 5640 | 5640 | 5640 | 152 |
| 498 | 20240821 | 102700 | 1282242550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 499 | 20240821 | 102600 | 1282242550 | 5680 | 5640 | 5680 | 5610 | 5349 |
| 500 | 20240821 | 102500 | 1252117610 | 5630 | 5650 | 5650 | 5630 | 1413 |
| 501 | 20240821 | 102400 | 1244142650 | 5650 | 5640 | 5680 | 5640 | 386 |
| 502 | 20240821 | 102300 | 1241950240 | 5670 | 5660 | 5680 | 5630 | 739 |
| 503 | 20240821 | 102200 | 1237767170 | 5660 | 5660 | 5660 | 5620 | 9557 |
| 504 | 20240821 | 102100 | 1183881440 | 5650 | 5680 | 5680 | 5650 | 5515 |
| 505 | 20240821 | 102000 | 1152634160 | 5680 | 5700 | 5700 | 5680 | 1510 |
| 506 | 20240821 | 101900 | 1144053680 | 5680 | 5700 | 5700 | 5680 | 648 |
| 507 | 20240821 | 101800 | 1140363630 | 5700 | 5700 | 5700 | 5700 | 0 |
| 508 | 20240821 | 101700 | 1140363630 | 5700 | 5720 | 5720 | 5700 | 154 |
| 509 | 20240821 | 101600 | 1139485190 | 5720 | 5700 | 5720 | 5700 | 809 |
| 510 | 20240821 | 101500 | 1134869950 | 5700 | 5700 | 5700 | 5690 | 600 |
| 511 | 20240821 | 101400 | 1131450950 | 5700 | 5700 | 5700 | 5700 | 66 |
| 512 | 20240821 | 101300 | 1131074750 | 5690 | 5700 | 5700 | 5690 | 70 |
| 513 | 20240821 | 101200 | 1130676360 | 5700 | 5690 | 5700 | 5690 | 798 |
| 514 | 20240821 | 101100 | 1126128840 | 5690 | 5710 | 5710 | 5680 | 1319 |
| 515 | 20240821 | 101000 | 1118631820 | 5700 | 5710 | 5710 | 5700 | 1392 |
| 516 | 20240821 | 100900 | 1110683520 | 5710 | 5690 | 5710 | 5690 | 1702 |
| 517 | 20240821 | 100800 | 1100995240 | 5690 | 5690 | 5690 | 5690 | 670 |
| 518 | 20240821 | 100700 | 1097182940 | 5690 | 5700 | 5720 | 5690 | 480 |
| 519 | 20240821 | 100600 | 1094445400 | 5700 | 5710 | 5720 | 5700 | 203 |
| 520 | 20240821 | 100500 | 1093284490 | 5710 | 5720 | 5720 | 5710 | 390 |
| 521 | 20240821 | 100400 | 1091053710 | 5720 | 5720 | 5720 | 5720 | 1 |
| 522 | 20240821 | 100300 | 1091047990 | 5690 | 5720 | 5720 | 5690 | 2123 |
| 523 | 20240821 | 100200 | 1078958810 | 5680 | 5690 | 5720 | 5670 | 4218 |
| 524 | 20240821 | 100100 | 1054965090 | 5720 | 5710 | 5720 | 5680 | 3735 |
| 525 | 20240821 | 100000 | 1033694470 | 5710 | 5730 | 5730 | 5710 | 3664 |
| 526 | 20240821 | 095900 | 1012751560 | 5730 | 5750 | 5760 | 5730 | 5482 |
| 527 | 20240821 | 095800 | 981270370 | 5750 | 5760 | 5760 | 5750 | 521 |
| 528 | 20240821 | 095700 | 978274210 | 5760 | 5780 | 5780 | 5760 | 626 |
| 529 | 20240821 | 095600 | 974663870 | 5780 | 5780 | 5780 | 5760 | 37 |
| 530 | 20240821 | 095500 | 974450470 | 5760 | 5760 | 5760 | 5760 | 24 |
| 531 | 20240821 | 095400 | 974312230 | 5760 | 5780 | 5780 | 5760 | 273 |
| 532 | 20240821 | 095300 | 972737750 | 5780 | 5780 | 5780 | 5750 | 206 |
| 533 | 20240821 | 095200 | 971552400 | 5780 | 5780 | 5780 | 5780 | 6 |
| 534 | 20240821 | 095100 | 971517720 | 5780 | 5760 | 5780 | 5760 | 31 |
| 535 | 20240821 | 095000 | 971338740 | 5750 | 5780 | 5780 | 5750 | 3210 |
| 536 | 20240821 | 094900 | 952819990 | 5780 | 5780 | 5810 | 5770 | 768 |
| 537 | 20240821 | 094800 | 948384700 | 5810 | 5820 | 5820 | 5770 | 35 |
| 538 | 20240821 | 094700 | 948181410 | 5820 | 5780 | 5820 | 5740 | 725 |
| 539 | 20240821 | 094600 | 943989660 | 5770 | 5740 | 5770 | 5740 | 381 |
| 540 | 20240821 | 094500 | 941794970 | 5740 | 5730 | 5740 | 5730 | 6487 |
| 541 | 20240821 | 094400 | 904565450 | 5740 | 5750 | 5750 | 5730 | 1995 |
| 542 | 20240821 | 094300 | 893119030 | 5770 | 5750 | 5770 | 5740 | 2284 |
| 543 | 20240821 | 094200 | 879989070 | 5780 | 5780 | 5780 | 5780 | 20 |
| 544 | 20240821 | 094100 | 879873470 | 5790 | 5790 | 5790 | 5790 | 0 |
| 545 | 20240821 | 094000 | 879873470 | 5790 | 5770 | 5790 | 5760 | 321 |
| 546 | 20240821 | 093900 | 878021930 | 5760 | 5760 | 5760 | 5760 | 1034 |
| 547 | 20240821 | 093800 | 872066090 | 5750 | 5770 | 5770 | 5750 | 1746 |
| 548 | 20240821 | 093700 | 862007920 | 5770 | 5780 | 5800 | 5760 | 194 |
| 549 | 20240821 | 093600 | 860889980 | 5770 | 5760 | 5770 | 5760 | 653 |
| 550 | 20240821 | 093500 | 857127700 | 5750 | 5730 | 5760 | 5730 | 655 |
| 551 | 20240821 | 093400 | 853372910 | 5760 | 5750 | 5760 | 5740 | 964 |
| 552 | 20240821 | 093300 | 847836170 | 5750 | 5790 | 5790 | 5750 | 1425 |
| 553 | 20240821 | 093200 | 839623950 | 5780 | 5810 | 5810 | 5780 | 5 |
| 554 | 20240821 | 093100 | 839595000 | 5800 | 5810 | 5820 | 5800 | 3188 |
| 555 | 20240821 | 093000 | 821074830 | 5810 | 5790 | 5810 | 5790 | 2134 |
| 556 | 20240821 | 092900 | 808700030 | 5770 | 5770 | 5780 | 5770 | 461 |
| 557 | 20240821 | 092800 | 806036490 | 5760 | 5750 | 5760 | 5750 | 86 |
| 558 | 20240821 | 092700 | 805541140 | 5750 | 5750 | 5750 | 5730 | 4028 |
| 559 | 20240821 | 092600 | 782383520 | 5760 | 5770 | 5770 | 5760 | 882 |
| 560 | 20240821 | 092500 | 777302700 | 5800 | 5800 | 5800 | 5800 | 103 |
| 561 | 20240821 | 092400 | 776705300 | 5810 | 5730 | 5810 | 5730 | 1877 |
| 562 | 20240821 | 092300 | 765909110 | 5740 | 5740 | 5750 | 5730 | 1654 |
| 563 | 20240821 | 092200 | 756408890 | 5750 | 5790 | 5820 | 5750 | 3410 |
| 564 | 20240821 | 092100 | 736781100 | 5800 | 5790 | 5800 | 5780 | 3188 |
| 565 | 20240821 | 092000 | 718325090 | 5800 | 5820 | 5820 | 5800 | 288 |
| 566 | 20240821 | 091900 | 716654250 | 5830 | 5760 | 5830 | 5750 | 8242 |
| 567 | 20240821 | 091800 | 668962970 | 5750 | 5750 | 5770 | 5730 | 2196 |
| 568 | 20240821 | 091700 | 656361280 | 5770 | 5760 | 5770 | 5740 | 3927 |
| 569 | 20240821 | 091600 | 633762460 | 5770 | 5790 | 5790 | 5770 | 2024 |
| 570 | 20240821 | 091500 | 622072310 | 5780 | 5820 | 5840 | 5780 | 5440 |
| 571 | 20240821 | 091400 | 590499170 | 5840 | 5800 | 5840 | 5800 | 3854 |
| 572 | 20240821 | 091300 | 568063620 | 5800 | 5830 | 5830 | 5800 | 4769 |
| 573 | 20240821 | 091200 | 540315300 | 5830 | 5850 | 5850 | 5830 | 4721 |
| 574 | 20240821 | 091100 | 512765870 | 5850 | 5870 | 5880 | 5850 | 5842 |
| 575 | 20240821 | 091000 | 478500500 | 5870 | 5900 | 5900 | 5870 | 5431 |
| 576 | 20240821 | 090900 | 446542970 | 5900 | 5900 | 5920 | 5900 | 2764 |
| 577 | 20240821 | 090800 | 430228970 | 5910 | 5890 | 5910 | 5890 | 1583 |
| 578 | 20240821 | 090700 | 420895020 | 5890 | 5900 | 5920 | 5890 | 5320 |
| 579 | 20240821 | 090600 | 389515400 | 5920 | 5910 | 5920 | 5890 | 4655 |
| 580 | 20240821 | 090500 | 362036320 | 5910 | 5910 | 5930 | 5910 | 1059 |
| 581 | 20240821 | 090400 | 355773970 | 5930 | 5910 | 5930 | 5900 | 3656 |
| 582 | 20240821 | 090300 | 334176150 | 5910 | 5910 | 5920 | 5880 | 7958 |
| 583 | 20240821 | 090200 | 287168840 | 5910 | 5980 | 5980 | 5880 | 13762 |
| 584 | 20240821 | 090100 | 205904630 | 5980 | 5990 | 6080 | 5940 | 18040 |
| 585 | 20240821 | 090000 | 97825640 | 5980 | 5950 | 5980 | 5940 | 16439 |