31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 193700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 1459 |
| 3 | 20240821 | 193600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 4 | 20240821 | 193500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 5 | 20240821 | 193400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 6 | 20240821 | 193300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 7 | 20240821 | 193200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 8 | 20240821 | 193100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 9 | 20240821 | 193000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 10 | 20240821 | 192900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 11 | 20240821 | 192800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 12 | 20240821 | 192700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 13 | 20240821 | 192600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 14 | 20240821 | 192500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 15 | 20240821 | 192400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 16 | 20240821 | 192300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 17 | 20240821 | 192200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 18 | 20240821 | 192100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 19 | 20240821 | 192000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 20 | 20240821 | 191900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 21 | 20240821 | 191800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 22 | 20240821 | 191700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 23 | 20240821 | 191600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 24 | 20240821 | 191500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 25 | 20240821 | 191400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 26 | 20240821 | 191300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 27 | 20240821 | 191200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 28 | 20240821 | 191100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 29 | 20240821 | 191000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 30 | 20240821 | 190900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 31 | 20240821 | 190800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 32 | 20240821 | 190700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 1459 |
| 33 | 20240821 | 190600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 34 | 20240821 | 190500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 35 | 20240821 | 190400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 36 | 20240821 | 190300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 37 | 20240821 | 190200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 38 | 20240821 | 190100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 39 | 20240821 | 190000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 40 | 20240821 | 185900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 41 | 20240821 | 185800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 42 | 20240821 | 185700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 43 | 20240821 | 185600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 44 | 20240821 | 185500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 45 | 20240821 | 185400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 46 | 20240821 | 185300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 47 | 20240821 | 185200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 48 | 20240821 | 185100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 49 | 20240821 | 185000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 50 | 20240821 | 184900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 51 | 20240821 | 184800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 52 | 20240821 | 184700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 53 | 20240821 | 184600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 54 | 20240821 | 184500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 55 | 20240821 | 184400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 56 | 20240821 | 184300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 57 | 20240821 | 184200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 58 | 20240821 | 184100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 59 | 20240821 | 184000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 60 | 20240821 | 183900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 61 | 20240821 | 183800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 62 | 20240821 | 183700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 1459 |
| 63 | 20240821 | 183600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 64 | 20240821 | 183500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 65 | 20240821 | 183400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 66 | 20240821 | 183300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 67 | 20240821 | 183200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 68 | 20240821 | 183100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 69 | 20240821 | 183000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 70 | 20240821 | 182900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 71 | 20240821 | 182800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 72 | 20240821 | 182700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 73 | 20240821 | 182600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 74 | 20240821 | 182500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 75 | 20240821 | 182400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 76 | 20240821 | 182300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 77 | 20240821 | 182200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 78 | 20240821 | 182100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 79 | 20240821 | 182000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 80 | 20240821 | 181900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 81 | 20240821 | 181800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 82 | 20240821 | 181700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 83 | 20240821 | 181600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 84 | 20240821 | 181500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 85 | 20240821 | 181400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 86 | 20240821 | 181300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 87 | 20240821 | 181200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 88 | 20240821 | 181100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 89 | 20240821 | 181000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 90 | 20240821 | 180900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 91 | 20240821 | 180800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 92 | 20240821 | 180700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 1459 |
| 93 | 20240821 | 180600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 94 | 20240821 | 180500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 95 | 20240821 | 180400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 96 | 20240821 | 180300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 97 | 20240821 | 180200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 98 | 20240821 | 180100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 99 | 20240821 | 180000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 100 | 20240821 | 175900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 101 | 20240821 | 175800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 102 | 20240821 | 175700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 103 | 20240821 | 175600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 104 | 20240821 | 175500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 105 | 20240821 | 175400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 106 | 20240821 | 175300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 107 | 20240821 | 175200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 108 | 20240821 | 175100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 109 | 20240821 | 175000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 110 | 20240821 | 174900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 111 | 20240821 | 174800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 112 | 20240821 | 174700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 113 | 20240821 | 174600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 114 | 20240821 | 174500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 115 | 20240821 | 174400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 116 | 20240821 | 174300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 117 | 20240821 | 174200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 118 | 20240821 | 174100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 119 | 20240821 | 174000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 120 | 20240821 | 173900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 121 | 20240821 | 173800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 122 | 20240821 | 173700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 1459 |
| 123 | 20240821 | 173600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 124 | 20240821 | 173500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 125 | 20240821 | 173400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 126 | 20240821 | 173300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 127 | 20240821 | 173200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 128 | 20240821 | 173100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 129 | 20240821 | 173000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 130 | 20240821 | 172900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 131 | 20240821 | 172800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 132 | 20240821 | 172700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 133 | 20240821 | 172600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 134 | 20240821 | 172500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 135 | 20240821 | 172400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 136 | 20240821 | 172300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 137 | 20240821 | 172200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 138 | 20240821 | 172100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 139 | 20240821 | 172000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 140 | 20240821 | 171900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 141 | 20240821 | 171800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 142 | 20240821 | 171700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 143 | 20240821 | 171600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 144 | 20240821 | 171500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 145 | 20240821 | 171400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 146 | 20240821 | 171300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 147 | 20240821 | 171200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 148 | 20240821 | 171100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 149 | 20240821 | 171000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 150 | 20240821 | 170900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 151 | 20240821 | 170800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 152 | 20240821 | 170700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 1459 |
| 153 | 20240821 | 170600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 154 | 20240821 | 170500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 155 | 20240821 | 170400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 156 | 20240821 | 170300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 157 | 20240821 | 170200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 158 | 20240821 | 170100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 159 | 20240821 | 170000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 160 | 20240821 | 165900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 161 | 20240821 | 165800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 162 | 20240821 | 165700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 163 | 20240821 | 165600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 164 | 20240821 | 165500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 165 | 20240821 | 165400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 166 | 20240821 | 165300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 167 | 20240821 | 165200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 168 | 20240821 | 165100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 169 | 20240821 | 165000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 170 | 20240821 | 164900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 171 | 20240821 | 164800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 172 | 20240821 | 164700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 173 | 20240821 | 164600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 174 | 20240821 | 164500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 175 | 20240821 | 164400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 176 | 20240821 | 164300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 177 | 20240821 | 164200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 178 | 20240821 | 164100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 179 | 20240821 | 164000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 180 | 20240821 | 163900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 181 | 20240821 | 163800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 182 | 20240821 | 163700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 1459 |
| 183 | 20240821 | 163600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 184 | 20240821 | 163500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 185 | 20240821 | 163400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 186 | 20240821 | 163300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 187 | 20240821 | 163200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 188 | 20240821 | 163100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 189 | 20240821 | 163000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 190 | 20240821 | 162900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 191 | 20240821 | 162800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 192 | 20240821 | 162700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 193 | 20240821 | 162600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 194 | 20240821 | 162500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 195 | 20240821 | 162400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 196 | 20240821 | 162300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 197 | 20240821 | 162200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 198 | 20240821 | 162100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 199 | 20240821 | 162000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 200 | 20240821 | 161900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 201 | 20240821 | 161800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 202 | 20240821 | 161700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 203 | 20240821 | 161600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 204 | 20240821 | 161500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 205 | 20240821 | 161400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 206 | 20240821 | 161300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 207 | 20240821 | 161200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 208 | 20240821 | 161100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 209 | 20240821 | 161000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 210 | 20240821 | 160900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 211 | 20240821 | 160800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 212 | 20240821 | 160700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 1459 |
| 213 | 20240821 | 160600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 214 | 20240821 | 160500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 215 | 20240821 | 160400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 216 | 20240821 | 160300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 217 | 20240821 | 160200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 218 | 20240821 | 160100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 219 | 20240821 | 160000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 220 | 20240821 | 155900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 221 | 20240821 | 155800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 222 | 20240821 | 155700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 223 | 20240821 | 155600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 224 | 20240821 | 155500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 225 | 20240821 | 155400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 226 | 20240821 | 155300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 227 | 20240821 | 155200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 228 | 20240821 | 155100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 229 | 20240821 | 155000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 230 | 20240821 | 154900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 231 | 20240821 | 154800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 232 | 20240821 | 154700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 233 | 20240821 | 154600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 234 | 20240821 | 154500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 235 | 20240821 | 154400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 236 | 20240821 | 154300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 237 | 20240821 | 154200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 238 | 20240821 | 154100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 239 | 20240821 | 154000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 240 | 20240821 | 153900 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 241 | 20240821 | 153800 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 242 | 20240821 | 153700 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 1459 |
| 243 | 20240821 | 153600 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 244 | 20240821 | 153500 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 245 | 20240821 | 153400 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 246 | 20240821 | 153300 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 247 | 20240821 | 153200 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 248 | 20240821 | 153100 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 0 |
| 249 | 20240821 | 153000 | 1157923470 | 8810 | 8810 | 8810 | 8810 | 1459 |
| 250 | 20240821 | 152900 | 1145069680 | 8830 | 8830 | 8830 | 8830 | 0 |
| 251 | 20240821 | 152800 | 1145069680 | 8830 | 8830 | 8830 | 8830 | 0 |
| 252 | 20240821 | 152700 | 1145069680 | 8830 | 8830 | 8830 | 8830 | 0 |
| 253 | 20240821 | 152600 | 1145069680 | 8830 | 8830 | 8830 | 8830 | 0 |
| 254 | 20240821 | 152500 | 1145069680 | 8830 | 8830 | 8830 | 8830 | 0 |
| 255 | 20240821 | 152400 | 1145069680 | 8830 | 8830 | 8830 | 8830 | 0 |
| 256 | 20240821 | 152300 | 1145069680 | 8830 | 8830 | 8830 | 8830 | 0 |
| 257 | 20240821 | 152200 | 1145069680 | 8830 | 8830 | 8830 | 8830 | 0 |
| 258 | 20240821 | 152100 | 1145069680 | 8830 | 8830 | 8830 | 8830 | 0 |
| 259 | 20240821 | 152000 | 1145069680 | 8830 | 8830 | 8830 | 8830 | 0 |
| 260 | 20240821 | 151900 | 1145069680 | 8830 | 8850 | 8850 | 8830 | 2093 |
| 261 | 20240821 | 151800 | 1126571670 | 8850 | 8850 | 8850 | 8850 | 21 |
| 262 | 20240821 | 151700 | 1126385820 | 8850 | 8850 | 8850 | 8850 | 550 |
| 263 | 20240821 | 151600 | 1121518320 | 8850 | 8850 | 8860 | 8850 | 2054 |
| 264 | 20240821 | 151500 | 1103337670 | 8850 | 8860 | 8860 | 8840 | 887 |
| 265 | 20240821 | 151400 | 1095495900 | 8860 | 8850 | 8860 | 8850 | 266 |
| 266 | 20240821 | 151300 | 1093141710 | 8850 | 8860 | 8860 | 8850 | 94 |
| 267 | 20240821 | 151200 | 1092309790 | 8860 | 8850 | 8860 | 8840 | 539 |
| 268 | 20240821 | 151100 | 1087540450 | 8850 | 8840 | 8850 | 8840 | 505 |
| 269 | 20240821 | 151000 | 1083072240 | 8840 | 8840 | 8840 | 8840 | 9 |
| 270 | 20240821 | 150900 | 1082992680 | 8840 | 8850 | 8850 | 8840 | 1340 |
| 271 | 20240821 | 150800 | 1071146820 | 8850 | 8840 | 8850 | 8840 | 261 |
| 272 | 20240821 | 150700 | 1068838970 | 8840 | 8850 | 8850 | 8840 | 672 |
| 273 | 20240821 | 150600 | 1062894250 | 8830 | 8830 | 8840 | 8830 | 1122 |
| 274 | 20240821 | 150500 | 1052977820 | 8840 | 8820 | 8840 | 8820 | 1290 |
| 275 | 20240821 | 150400 | 1041584390 | 8830 | 8810 | 8830 | 8800 | 808 |
| 276 | 20240821 | 150300 | 1034458230 | 8820 | 8820 | 8820 | 8820 | 102 |
| 277 | 20240821 | 150200 | 1033558590 | 8810 | 8810 | 8810 | 8800 | 1195 |
| 278 | 20240821 | 150100 | 1023030660 | 8810 | 8800 | 8810 | 8800 | 73 |
| 279 | 20240821 | 150000 | 1022387580 | 8810 | 8800 | 8810 | 8800 | 102 |
| 280 | 20240821 | 145900 | 1021489970 | 8810 | 8800 | 8810 | 8800 | 1135 |
| 281 | 20240821 | 145800 | 1011500580 | 8800 | 8800 | 8800 | 8790 | 438 |
| 282 | 20240821 | 145700 | 1007648190 | 8800 | 8800 | 8800 | 8800 | 10 |
| 283 | 20240821 | 145600 | 1007560190 | 8800 | 8800 | 8800 | 8800 | 11 |
| 284 | 20240821 | 145500 | 1007463390 | 8800 | 8800 | 8800 | 8800 | 10 |
| 285 | 20240821 | 145400 | 1007375390 | 8800 | 8800 | 8800 | 8800 | 99 |
| 286 | 20240821 | 145300 | 1006504190 | 8790 | 8790 | 8790 | 8790 | 47 |
| 287 | 20240821 | 145200 | 1006091060 | 8790 | 8800 | 8800 | 8790 | 135 |
| 288 | 20240821 | 145100 | 1004903470 | 8800 | 8800 | 8800 | 8800 | 15 |
| 289 | 20240821 | 145000 | 1004771470 | 8800 | 8790 | 8800 | 8790 | 64 |
| 290 | 20240821 | 144900 | 1004208870 | 8800 | 8800 | 8800 | 8800 | 15 |
| 291 | 20240821 | 144800 | 1004076870 | 8800 | 8800 | 8800 | 8800 | 3 |
| 292 | 20240821 | 144700 | 1004050470 | 8800 | 8800 | 8800 | 8800 | 4 |
| 293 | 20240821 | 144600 | 1004015270 | 8800 | 8800 | 8800 | 8800 | 11 |
| 294 | 20240821 | 144500 | 1003918470 | 8790 | 8790 | 8790 | 8790 | 10 |
| 295 | 20240821 | 144400 | 1003830570 | 8790 | 8790 | 8790 | 8790 | 444 |
| 296 | 20240821 | 144300 | 999927810 | 8800 | 8790 | 8800 | 8790 | 12 |
| 297 | 20240821 | 144200 | 999822230 | 8790 | 8790 | 8800 | 8790 | 19 |
| 298 | 20240821 | 144100 | 999655120 | 8790 | 8800 | 8800 | 8790 | 37 |
| 299 | 20240821 | 144000 | 999329590 | 8800 | 8800 | 8800 | 8800 | 12 |
| 300 | 20240821 | 143900 | 999223990 | 8790 | 8800 | 8800 | 8790 | 101 |
| 301 | 20240821 | 143800 | 998336190 | 8780 | 8800 | 8800 | 8780 | 18 |
| 302 | 20240821 | 143700 | 998177870 | 8800 | 8780 | 8800 | 8780 | 632 |
| 303 | 20240821 | 143600 | 992625850 | 8770 | 8770 | 8770 | 8770 | 100 |
| 304 | 20240821 | 143500 | 991748850 | 8770 | 8770 | 8770 | 8770 | 41 |
| 305 | 20240821 | 143400 | 991389280 | 8770 | 8770 | 8770 | 8770 | 606 |
| 306 | 20240821 | 143300 | 986074660 | 8760 | 8750 | 8760 | 8750 | 3662 |
| 307 | 20240821 | 143200 | 954010560 | 8740 | 8740 | 8740 | 8740 | 500 |
| 308 | 20240821 | 143100 | 949640560 | 8740 | 8740 | 8740 | 8740 | 0 |
| 309 | 20240821 | 143000 | 949640560 | 8740 | 8740 | 8740 | 8740 | 1 |
| 310 | 20240821 | 142900 | 949631820 | 8730 | 8730 | 8730 | 8730 | 8 |
| 311 | 20240821 | 142800 | 949561980 | 8730 | 8730 | 8730 | 8730 | 100 |
| 312 | 20240821 | 142700 | 948688980 | 8730 | 8730 | 8730 | 8730 | 0 |
| 313 | 20240821 | 142600 | 948688980 | 8730 | 8730 | 8730 | 8730 | 1417 |
| 314 | 20240821 | 142500 | 936318570 | 8730 | 8730 | 8730 | 8720 | 988 |
| 315 | 20240821 | 142400 | 927694330 | 8720 | 8730 | 8730 | 8720 | 168 |
| 316 | 20240821 | 142300 | 926227950 | 8730 | 8730 | 8730 | 8730 | 21 |
| 317 | 20240821 | 142200 | 926044620 | 8730 | 8720 | 8730 | 8720 | 53 |
| 318 | 20240821 | 142100 | 925582360 | 8720 | 8720 | 8720 | 8720 | 0 |
| 319 | 20240821 | 142000 | 925582360 | 8720 | 8730 | 8730 | 8720 | 210 |
| 320 | 20240821 | 141900 | 923751060 | 8730 | 8730 | 8730 | 8730 | 2 |
| 321 | 20240821 | 141800 | 923733600 | 8730 | 8730 | 8730 | 8730 | 0 |
| 322 | 20240821 | 141700 | 923733600 | 8730 | 8730 | 8730 | 8730 | 559 |
| 323 | 20240821 | 141600 | 918853530 | 8750 | 8750 | 8760 | 8750 | 511 |
| 324 | 20240821 | 141500 | 914382240 | 8750 | 8720 | 8750 | 8720 | 253 |
| 325 | 20240821 | 141400 | 912170040 | 8720 | 8710 | 8720 | 8710 | 1333 |
| 326 | 20240821 | 141300 | 900549380 | 8710 | 8710 | 8710 | 8710 | 135 |
| 327 | 20240821 | 141200 | 899373530 | 8710 | 8690 | 8710 | 8690 | 6 |
| 328 | 20240821 | 141100 | 899321370 | 8710 | 8710 | 8710 | 8710 | 0 |
| 329 | 20240821 | 141000 | 899321370 | 8710 | 8710 | 8710 | 8710 | 5 |
| 330 | 20240821 | 140900 | 899277820 | 8700 | 8710 | 8710 | 8700 | 303 |
| 331 | 20240821 | 140800 | 896638710 | 8720 | 8720 | 8720 | 8720 | 0 |
| 332 | 20240821 | 140700 | 896638710 | 8720 | 8690 | 8720 | 8690 | 2 |
| 333 | 20240821 | 140600 | 896621300 | 8690 | 8720 | 8720 | 8690 | 2528 |
| 334 | 20240821 | 140500 | 874640650 | 8710 | 8710 | 8710 | 8710 | 0 |
| 335 | 20240821 | 140400 | 874640650 | 8710 | 8720 | 8720 | 8710 | 48 |
| 336 | 20240821 | 140300 | 874222120 | 8720 | 8720 | 8720 | 8720 | 138 |
| 337 | 20240821 | 140200 | 873018760 | 8720 | 8720 | 8720 | 8720 | 1 |
| 338 | 20240821 | 140100 | 873010040 | 8690 | 8700 | 8700 | 8690 | 1000 |
| 339 | 20240821 | 140000 | 864313590 | 8710 | 8700 | 8710 | 8700 | 1763 |
| 340 | 20240821 | 135900 | 848975390 | 8720 | 8730 | 8730 | 8700 | 5732 |
| 341 | 20240821 | 135800 | 799027820 | 8740 | 8740 | 8740 | 8740 | 0 |
| 342 | 20240821 | 135700 | 799027820 | 8740 | 8740 | 8740 | 8740 | 10 |
| 343 | 20240821 | 135600 | 798940420 | 8730 | 8740 | 8740 | 8730 | 54 |
| 344 | 20240821 | 135500 | 798468500 | 8740 | 8740 | 8740 | 8740 | 230 |
| 345 | 20240821 | 135400 | 796458300 | 8740 | 8740 | 8740 | 8740 | 0 |
| 346 | 20240821 | 135300 | 796458300 | 8740 | 8740 | 8740 | 8740 | 12 |
| 347 | 20240821 | 135200 | 796353420 | 8730 | 8730 | 8730 | 8720 | 220 |
| 348 | 20240821 | 135100 | 794433010 | 8730 | 8730 | 8730 | 8730 | 139 |
| 349 | 20240821 | 135000 | 793219540 | 8730 | 8730 | 8730 | 8730 | 0 |
| 350 | 20240821 | 134900 | 793219540 | 8730 | 8730 | 8730 | 8730 | 1 |
| 351 | 20240821 | 134800 | 793210810 | 8730 | 8730 | 8730 | 8730 | 105 |
| 352 | 20240821 | 134700 | 792294160 | 8720 | 8720 | 8720 | 8720 | 42 |
| 353 | 20240821 | 134600 | 791927920 | 8720 | 8720 | 8720 | 8720 | 60 |
| 354 | 20240821 | 134500 | 791404720 | 8720 | 8720 | 8720 | 8720 | 223 |
| 355 | 20240821 | 134400 | 789460160 | 8720 | 8720 | 8720 | 8720 | 0 |
| 356 | 20240821 | 134300 | 789460160 | 8720 | 8720 | 8720 | 8720 | 0 |
| 357 | 20240821 | 134200 | 789460160 | 8720 | 8720 | 8720 | 8720 | 500 |
| 358 | 20240821 | 134100 | 785100160 | 8730 | 8730 | 8730 | 8730 | 0 |
| 359 | 20240821 | 134000 | 785100160 | 8730 | 8730 | 8730 | 8730 | 10 |
| 360 | 20240821 | 133900 | 785012860 | 8730 | 8730 | 8730 | 8730 | 10 |
| 361 | 20240821 | 133800 | 784925560 | 8730 | 8730 | 8760 | 8730 | 70 |
| 362 | 20240821 | 133700 | 784314160 | 8730 | 8730 | 8730 | 8730 | 0 |
| 363 | 20240821 | 133600 | 784314160 | 8730 | 8730 | 8730 | 8730 | 71 |
| 364 | 20240821 | 133500 | 783694330 | 8720 | 8720 | 8720 | 8720 | 2 |
| 365 | 20240821 | 133400 | 783676890 | 8720 | 8710 | 8720 | 8710 | 120 |
| 366 | 20240821 | 133300 | 782631590 | 8710 | 8710 | 8710 | 8710 | 21 |
| 367 | 20240821 | 133200 | 782448680 | 8710 | 8720 | 8720 | 8710 | 1831 |
| 368 | 20240821 | 133100 | 766496360 | 8720 | 8720 | 8720 | 8720 | 0 |
| 369 | 20240821 | 133000 | 766496360 | 8720 | 8720 | 8720 | 8720 | 1 |
| 370 | 20240821 | 132900 | 766487640 | 8730 | 8720 | 8730 | 8720 | 525 |
| 371 | 20240821 | 132800 | 761904640 | 8710 | 8720 | 8720 | 8710 | 57 |
| 372 | 20240821 | 132700 | 761407970 | 8720 | 8720 | 8720 | 8720 | 500 |
| 373 | 20240821 | 132600 | 757047970 | 8710 | 8710 | 8710 | 8710 | 1025 |
| 374 | 20240821 | 132500 | 748120220 | 8710 | 8720 | 8720 | 8710 | 154 |
| 375 | 20240821 | 132400 | 746777520 | 8730 | 8720 | 8730 | 8720 | 868 |
| 376 | 20240821 | 132300 | 739208550 | 8720 | 8720 | 8720 | 8720 | 1 |
| 377 | 20240821 | 132200 | 739199830 | 8720 | 8720 | 8730 | 8720 | 7 |
| 378 | 20240821 | 132100 | 739138770 | 8720 | 8720 | 8730 | 8720 | 26 |
| 379 | 20240821 | 132000 | 738912030 | 8720 | 8720 | 8720 | 8720 | 0 |
| 380 | 20240821 | 131900 | 738912030 | 8720 | 8720 | 8720 | 8720 | 4 |
| 381 | 20240821 | 131800 | 738877150 | 8710 | 8730 | 8730 | 8710 | 1211 |
| 382 | 20240821 | 131700 | 728325060 | 8720 | 8720 | 8720 | 8710 | 12 |
| 383 | 20240821 | 131600 | 728220430 | 8720 | 8720 | 8720 | 8720 | 51 |
| 384 | 20240821 | 131500 | 727775710 | 8720 | 8720 | 8720 | 8720 | 353 |
| 385 | 20240821 | 131400 | 724697550 | 8720 | 8730 | 8730 | 8710 | 3619 |
| 386 | 20240821 | 131300 | 693137790 | 8730 | 8730 | 8730 | 8730 | 0 |
| 387 | 20240821 | 131200 | 693137790 | 8730 | 8730 | 8730 | 8730 | 102 |
| 388 | 20240821 | 131100 | 692247330 | 8730 | 8740 | 8740 | 8730 | 500 |
| 389 | 20240821 | 131000 | 687878490 | 8740 | 8750 | 8750 | 8740 | 239 |
| 390 | 20240821 | 130900 | 685789620 | 8740 | 8730 | 8740 | 8730 | 518 |
| 391 | 20240821 | 130800 | 681265620 | 8730 | 8730 | 8730 | 8730 | 112 |
| 392 | 20240821 | 130700 | 680287860 | 8730 | 8730 | 8730 | 8730 | 110 |
| 393 | 20240821 | 130600 | 679327560 | 8720 | 8720 | 8720 | 8720 | 3 |
| 394 | 20240821 | 130500 | 679301400 | 8730 | 8730 | 8730 | 8730 | 40 |
| 395 | 20240821 | 130400 | 678952200 | 8720 | 8730 | 8730 | 8720 | 167 |
| 396 | 20240821 | 130300 | 677494490 | 8730 | 8730 | 8730 | 8730 | 25 |
| 397 | 20240821 | 130200 | 677276240 | 8730 | 8740 | 8740 | 8730 | 300 |
| 398 | 20240821 | 130100 | 674657220 | 8740 | 8740 | 8740 | 8740 | 13 |
| 399 | 20240821 | 130000 | 674543600 | 8730 | 8730 | 8740 | 8730 | 731 |
| 400 | 20240821 | 125900 | 668161030 | 8730 | 8730 | 8730 | 8730 | 0 |
| 401 | 20240821 | 125800 | 668161030 | 8730 | 8740 | 8740 | 8730 | 49 |
| 402 | 20240821 | 125700 | 667733250 | 8730 | 8740 | 8740 | 8730 | 1030 |
| 403 | 20240821 | 125600 | 658740660 | 8740 | 8740 | 8740 | 8740 | 0 |
| 404 | 20240821 | 125500 | 658740660 | 8740 | 8740 | 8740 | 8740 | 0 |
| 405 | 20240821 | 125400 | 658740660 | 8740 | 8770 | 8770 | 8740 | 3880 |
| 406 | 20240821 | 125300 | 624799770 | 8770 | 8770 | 8770 | 8770 | 0 |
| 407 | 20240821 | 125200 | 624799770 | 8770 | 8770 | 8770 | 8770 | 87 |
| 408 | 20240821 | 125100 | 624036780 | 8750 | 8750 | 8750 | 8750 | 0 |
| 409 | 20240821 | 125000 | 624036780 | 8750 | 8750 | 8750 | 8750 | 48 |
| 410 | 20240821 | 124900 | 623616780 | 8750 | 8760 | 8760 | 8750 | 53 |
| 411 | 20240821 | 124800 | 623152930 | 8760 | 8760 | 8760 | 8760 | 10 |
| 412 | 20240821 | 124700 | 623065330 | 8760 | 8760 | 8760 | 8760 | 0 |
| 413 | 20240821 | 124600 | 623065330 | 8760 | 8760 | 8760 | 8760 | 242 |
| 414 | 20240821 | 124500 | 620945410 | 8760 | 8780 | 8780 | 8760 | 50 |
| 415 | 20240821 | 124400 | 620506610 | 8760 | 8770 | 8770 | 8760 | 10 |
| 416 | 20240821 | 124300 | 620418960 | 8780 | 8750 | 8780 | 8750 | 19 |
| 417 | 20240821 | 124200 | 620252680 | 8750 | 8750 | 8750 | 8750 | 602 |
| 418 | 20240821 | 124100 | 614985180 | 8780 | 8760 | 8780 | 8760 | 403 |
| 419 | 20240821 | 124000 | 611449380 | 8750 | 8750 | 8750 | 8740 | 367 |
| 420 | 20240821 | 123900 | 608238210 | 8740 | 8750 | 8750 | 8740 | 511 |
| 421 | 20240821 | 123800 | 603771960 | 8750 | 8750 | 8750 | 8750 | 0 |
| 422 | 20240821 | 123700 | 603771960 | 8750 | 8750 | 8750 | 8750 | 318 |
| 423 | 20240821 | 123600 | 600989460 | 8750 | 8750 | 8750 | 8750 | 198 |
| 424 | 20240821 | 123500 | 599256960 | 8750 | 8750 | 8750 | 8750 | 2 |
| 425 | 20240821 | 123400 | 599239460 | 8750 | 8750 | 8750 | 8750 | 0 |
| 426 | 20240821 | 123300 | 599239460 | 8750 | 8750 | 8750 | 8750 | 0 |
| 427 | 20240821 | 123200 | 599239460 | 8750 | 8750 | 8750 | 8750 | 2 |
| 428 | 20240821 | 123100 | 599221960 | 8760 | 8740 | 8760 | 8740 | 98 |
| 429 | 20240821 | 123000 | 598363520 | 8760 | 8760 | 8760 | 8760 | 0 |
| 430 | 20240821 | 122900 | 598363520 | 8760 | 8760 | 8760 | 8760 | 0 |
| 431 | 20240821 | 122800 | 598363520 | 8760 | 8750 | 8760 | 8750 | 2 |
| 432 | 20240821 | 122700 | 598346010 | 8750 | 8750 | 8750 | 8750 | 0 |
| 433 | 20240821 | 122600 | 598346010 | 8750 | 8750 | 8750 | 8750 | 590 |
| 434 | 20240821 | 122500 | 593183510 | 8750 | 8760 | 8760 | 8750 | 110 |
| 435 | 20240821 | 122400 | 592220960 | 8750 | 8770 | 8770 | 8750 | 219 |
| 436 | 20240821 | 122300 | 590304690 | 8770 | 8770 | 8770 | 8770 | 23 |
| 437 | 20240821 | 122200 | 590102980 | 8770 | 8770 | 8770 | 8770 | 0 |
| 438 | 20240821 | 122100 | 590102980 | 8770 | 8750 | 8770 | 8750 | 190 |
| 439 | 20240821 | 122000 | 588440440 | 8740 | 8740 | 8740 | 8740 | 0 |
| 440 | 20240821 | 121900 | 588440440 | 8740 | 8740 | 8740 | 8740 | 0 |
| 441 | 20240821 | 121800 | 588440440 | 8740 | 8740 | 8740 | 8740 | 0 |
| 442 | 20240821 | 121700 | 588440440 | 8740 | 8740 | 8740 | 8740 | 198 |
| 443 | 20240821 | 121600 | 586709920 | 8740 | 8740 | 8740 | 8740 | 0 |
| 444 | 20240821 | 121500 | 586709920 | 8740 | 8740 | 8740 | 8740 | 0 |
| 445 | 20240821 | 121400 | 586709920 | 8740 | 8740 | 8740 | 8740 | 2000 |
| 446 | 20240821 | 121300 | 569229920 | 8740 | 8750 | 8750 | 8740 | 1000 |
| 447 | 20240821 | 121200 | 560483740 | 8770 | 8760 | 8770 | 8750 | 762 |
| 448 | 20240821 | 121100 | 553809890 | 8760 | 8760 | 8760 | 8760 | 1 |
| 449 | 20240821 | 121000 | 553801130 | 8750 | 8750 | 8750 | 8750 | 0 |
| 450 | 20240821 | 120900 | 553801130 | 8750 | 8750 | 8750 | 8750 | 38 |
| 451 | 20240821 | 120800 | 553468630 | 8760 | 8760 | 8760 | 8760 | 5 |
| 452 | 20240821 | 120700 | 553424830 | 8760 | 8760 | 8760 | 8760 | 0 |
| 453 | 20240821 | 120600 | 553424830 | 8760 | 8760 | 8760 | 8760 | 0 |
| 454 | 20240821 | 120500 | 553424830 | 8760 | 8760 | 8760 | 8760 | 0 |
| 455 | 20240821 | 120400 | 553424830 | 8760 | 8760 | 8760 | 8760 | 505 |
| 456 | 20240821 | 120300 | 549001030 | 8770 | 8770 | 8770 | 8770 | 0 |
| 457 | 20240821 | 120200 | 549001030 | 8770 | 8770 | 8780 | 8770 | 6 |
| 458 | 20240821 | 120100 | 548948400 | 8790 | 8790 | 8790 | 8790 | 0 |
| 459 | 20240821 | 120000 | 548948400 | 8790 | 8790 | 8790 | 8790 | 0 |
| 460 | 20240821 | 115900 | 548948400 | 8790 | 8790 | 8790 | 8790 | 57 |
| 461 | 20240821 | 115800 | 548447370 | 8790 | 8780 | 8790 | 8780 | 313 |
| 462 | 20240821 | 115700 | 545697630 | 8750 | 8760 | 8760 | 8750 | 1000 |
| 463 | 20240821 | 115600 | 536943830 | 8770 | 8770 | 8770 | 8770 | 120 |
| 464 | 20240821 | 115500 | 535891430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 465 | 20240821 | 115400 | 535891430 | 8780 | 8780 | 8780 | 8760 | 2004 |
| 466 | 20240821 | 115300 | 518316740 | 8780 | 8780 | 8780 | 8780 | 0 |
| 467 | 20240821 | 115200 | 518316740 | 8780 | 8780 | 8780 | 8780 | 0 |
| 468 | 20240821 | 115100 | 518316740 | 8780 | 8780 | 8780 | 8780 | 0 |
| 469 | 20240821 | 115000 | 518316740 | 8780 | 8780 | 8780 | 8780 | 3 |
| 470 | 20240821 | 114900 | 518290400 | 8770 | 8770 | 8770 | 8770 | 200 |
| 471 | 20240821 | 114800 | 516536400 | 8760 | 8760 | 8760 | 8760 | 0 |
| 472 | 20240821 | 114700 | 516536400 | 8760 | 8760 | 8760 | 8760 | 8 |
| 473 | 20240821 | 114600 | 516466320 | 8760 | 8760 | 8760 | 8760 | 0 |
| 474 | 20240821 | 114500 | 516466320 | 8760 | 8760 | 8760 | 8760 | 7 |
| 475 | 20240821 | 114400 | 516405000 | 8770 | 8770 | 8770 | 8770 | 394 |
| 476 | 20240821 | 114300 | 512949620 | 8770 | 8770 | 8770 | 8770 | 0 |
| 477 | 20240821 | 114200 | 512949620 | 8770 | 8770 | 8770 | 8770 | 2 |
| 478 | 20240821 | 114100 | 512932080 | 8770 | 8770 | 8770 | 8770 | 0 |
| 479 | 20240821 | 114000 | 512932080 | 8770 | 8770 | 8770 | 8770 | 1 |
| 480 | 20240821 | 113900 | 512923310 | 8760 | 8760 | 8760 | 8760 | 0 |
| 481 | 20240821 | 113800 | 512923310 | 8760 | 8760 | 8770 | 8760 | 378 |
| 482 | 20240821 | 113700 | 509608290 | 8760 | 8760 | 8760 | 8760 | 25 |
| 483 | 20240821 | 113600 | 509389290 | 8750 | 8750 | 8750 | 8750 | 0 |
| 484 | 20240821 | 113500 | 509389290 | 8750 | 8750 | 8750 | 8750 | 0 |
| 485 | 20240821 | 113400 | 509389290 | 8750 | 8750 | 8750 | 8750 | 0 |
| 486 | 20240821 | 113300 | 509389290 | 8750 | 8750 | 8750 | 8750 | 3 |
| 487 | 20240821 | 113200 | 509363040 | 8750 | 8750 | 8750 | 8750 | 0 |
| 488 | 20240821 | 113100 | 509363040 | 8750 | 8750 | 8750 | 8750 | 526 |
| 489 | 20240821 | 113000 | 504760540 | 8750 | 8750 | 8750 | 8750 | 20 |
| 490 | 20240821 | 112900 | 504585540 | 8770 | 8770 | 8770 | 8770 | 0 |
| 491 | 20240821 | 112800 | 504585540 | 8770 | 8760 | 8770 | 8760 | 60 |
| 492 | 20240821 | 112700 | 504059840 | 8760 | 8760 | 8760 | 8760 | 50 |
| 493 | 20240821 | 112600 | 503621840 | 8760 | 8760 | 8760 | 8760 | 321 |
| 494 | 20240821 | 112500 | 500809880 | 8780 | 8780 | 8780 | 8780 | 0 |
| 495 | 20240821 | 112400 | 500809880 | 8780 | 8780 | 8780 | 8780 | 0 |
| 496 | 20240821 | 112300 | 500809880 | 8780 | 8780 | 8780 | 8780 | 0 |
| 497 | 20240821 | 112200 | 500809880 | 8780 | 8780 | 8780 | 8780 | 1 |
| 498 | 20240821 | 112100 | 500801100 | 8780 | 8760 | 8780 | 8760 | 6 |
| 499 | 20240821 | 112000 | 500748520 | 8760 | 8760 | 8760 | 8760 | 20 |
| 500 | 20240821 | 111900 | 500573320 | 8760 | 8760 | 8760 | 8760 | 14 |
| 501 | 20240821 | 111800 | 500450680 | 8760 | 8760 | 8760 | 8760 | 118 |
| 502 | 20240821 | 111700 | 499417000 | 8760 | 8760 | 8760 | 8760 | 355 |
| 503 | 20240821 | 111600 | 496307200 | 8750 | 8750 | 8760 | 8750 | 113 |
| 504 | 20240821 | 111500 | 495317530 | 8750 | 8760 | 8760 | 8750 | 1262 |
| 505 | 20240821 | 111400 | 484274930 | 8760 | 8750 | 8760 | 8750 | 403 |
| 506 | 20240821 | 111300 | 480745680 | 8760 | 8760 | 8760 | 8760 | 0 |
| 507 | 20240821 | 111200 | 480745680 | 8760 | 8790 | 8790 | 8760 | 123 |
| 508 | 20240821 | 111100 | 479667900 | 8790 | 8790 | 8790 | 8790 | 50 |
| 509 | 20240821 | 111000 | 479228400 | 8760 | 8770 | 8770 | 8760 | 98 |
| 510 | 20240821 | 110900 | 478368950 | 8760 | 8760 | 8760 | 8760 | 20 |
| 511 | 20240821 | 110800 | 478193750 | 8760 | 8760 | 8760 | 8760 | 64 |
| 512 | 20240821 | 110700 | 477633110 | 8760 | 8760 | 8760 | 8760 | 224 |
| 513 | 20240821 | 110600 | 475670870 | 8760 | 8770 | 8770 | 8760 | 673 |
| 514 | 20240821 | 110500 | 469774560 | 8770 | 8770 | 8770 | 8770 | 83 |
| 515 | 20240821 | 110400 | 469046650 | 8760 | 8770 | 8770 | 8760 | 515 |
| 516 | 20240821 | 110300 | 464534100 | 8790 | 8790 | 8790 | 8790 | 0 |
| 517 | 20240821 | 110200 | 464534100 | 8790 | 8790 | 8790 | 8790 | 0 |
| 518 | 20240821 | 110100 | 464534100 | 8790 | 8790 | 8790 | 8790 | 18 |
| 519 | 20240821 | 110000 | 464375880 | 8800 | 8800 | 8800 | 8800 | 0 |
| 520 | 20240821 | 105900 | 464375880 | 8800 | 8800 | 8800 | 8800 | 293 |
| 521 | 20240821 | 105800 | 461797480 | 8800 | 8780 | 8800 | 8780 | 170 |
| 522 | 20240821 | 105700 | 460302760 | 8800 | 8800 | 8800 | 8800 | 0 |
| 523 | 20240821 | 105600 | 460302760 | 8800 | 8770 | 8810 | 8770 | 807 |
| 524 | 20240821 | 105500 | 453221130 | 8770 | 8770 | 8770 | 8770 | 10 |
| 525 | 20240821 | 105400 | 453133430 | 8770 | 8770 | 8770 | 8770 | 15 |
| 526 | 20240821 | 105300 | 453001880 | 8760 | 8780 | 8780 | 8760 | 370 |
| 527 | 20240821 | 105200 | 449758800 | 8780 | 8790 | 8810 | 8780 | 76 |
| 528 | 20240821 | 105100 | 449090880 | 8820 | 8820 | 8820 | 8820 | 0 |
| 529 | 20240821 | 105000 | 449090880 | 8820 | 8820 | 8820 | 8820 | 12 |
| 530 | 20240821 | 104900 | 448985040 | 8820 | 8820 | 8820 | 8820 | 2 |
| 531 | 20240821 | 104800 | 448967400 | 8820 | 8820 | 8820 | 8820 | 1 |
| 532 | 20240821 | 104700 | 448958580 | 8820 | 8820 | 8820 | 8820 | 5 |
| 533 | 20240821 | 104600 | 448914480 | 8820 | 8790 | 8820 | 8790 | 1152 |
| 534 | 20240821 | 104500 | 438760900 | 8800 | 8800 | 8800 | 8800 | 92 |
| 535 | 20240821 | 104400 | 437951300 | 8800 | 8780 | 8800 | 8780 | 109 |
| 536 | 20240821 | 104300 | 436993160 | 8800 | 8800 | 8800 | 8800 | 10 |
| 537 | 20240821 | 104200 | 436905160 | 8770 | 8770 | 8770 | 8760 | 70 |
| 538 | 20240821 | 104100 | 436291520 | 8760 | 8760 | 8760 | 8760 | 0 |
| 539 | 20240821 | 104000 | 436291520 | 8760 | 8760 | 8760 | 8760 | 0 |
| 540 | 20240821 | 103900 | 436291520 | 8760 | 8810 | 8810 | 8760 | 290 |
| 541 | 20240821 | 103800 | 433746120 | 8810 | 8810 | 8810 | 8810 | 1 |
| 542 | 20240821 | 103700 | 433737310 | 8810 | 8800 | 8810 | 8800 | 242 |
| 543 | 20240821 | 103600 | 431606790 | 8810 | 8810 | 8810 | 8810 | 0 |
| 544 | 20240821 | 103500 | 431606790 | 8810 | 8810 | 8810 | 8810 | 0 |
| 545 | 20240821 | 103400 | 431606790 | 8810 | 8800 | 8810 | 8800 | 2 |
| 546 | 20240821 | 103300 | 431589180 | 8750 | 8800 | 8800 | 8750 | 1382 |
| 547 | 20240821 | 103200 | 419481750 | 8800 | 8770 | 8800 | 8760 | 572 |
| 548 | 20240821 | 103100 | 414468170 | 8780 | 8790 | 8790 | 8780 | 710 |
| 549 | 20240821 | 103000 | 408228280 | 8800 | 8790 | 8800 | 8780 | 1511 |
| 550 | 20240821 | 102900 | 394954960 | 8790 | 8790 | 8790 | 8790 | 58 |
| 551 | 20240821 | 102800 | 394445140 | 8810 | 8810 | 8810 | 8810 | 40 |
| 552 | 20240821 | 102700 | 394092740 | 8800 | 8800 | 8800 | 8800 | 131 |
| 553 | 20240821 | 102600 | 392939940 | 8800 | 8800 | 8800 | 8800 | 1 |
| 554 | 20240821 | 102500 | 392931140 | 8800 | 8800 | 8800 | 8800 | 305 |
| 555 | 20240821 | 102400 | 390247140 | 8820 | 8820 | 8820 | 8810 | 17 |
| 556 | 20240821 | 102300 | 390097300 | 8820 | 8810 | 8820 | 8810 | 54 |
| 557 | 20240821 | 102200 | 389621120 | 8820 | 8810 | 8820 | 8810 | 579 |
| 558 | 20240821 | 102100 | 384515910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 559 | 20240821 | 102000 | 384515910 | 8800 | 8800 | 8800 | 8800 | 100 |
| 560 | 20240821 | 101900 | 383635910 | 8800 | 8800 | 8810 | 8800 | 209 |
| 561 | 20240821 | 101800 | 381796610 | 8800 | 8800 | 8800 | 8800 | 0 |
| 562 | 20240821 | 101700 | 381796610 | 8800 | 8800 | 8800 | 8800 | 2 |
| 563 | 20240821 | 101600 | 381779010 | 8820 | 8830 | 8830 | 8810 | 399 |
| 564 | 20240821 | 101500 | 378263710 | 8820 | 8800 | 8820 | 8800 | 548 |
| 565 | 20240821 | 101400 | 373430880 | 8800 | 8820 | 8820 | 8790 | 213 |
| 566 | 20240821 | 101300 | 371556760 | 8820 | 8800 | 8820 | 8800 | 502 |
| 567 | 20240821 | 101200 | 367139120 | 8820 | 8780 | 8820 | 8780 | 8 |
| 568 | 20240821 | 101100 | 367068760 | 8820 | 8820 | 8820 | 8820 | 2 |
| 569 | 20240821 | 101000 | 367051120 | 8820 | 8820 | 8820 | 8820 | 244 |
| 570 | 20240821 | 100900 | 364899040 | 8760 | 8770 | 8770 | 8760 | 175 |
| 571 | 20240821 | 100800 | 363364300 | 8820 | 8820 | 8820 | 8820 | 0 |
| 572 | 20240821 | 100700 | 363364300 | 8820 | 8790 | 8820 | 8770 | 411 |
| 573 | 20240821 | 100600 | 359758570 | 8800 | 8830 | 8830 | 8800 | 159 |
| 574 | 20240821 | 100500 | 358359340 | 8790 | 8790 | 8790 | 8790 | 158 |
| 575 | 20240821 | 100400 | 356970520 | 8800 | 8800 | 8800 | 8800 | 13 |
| 576 | 20240821 | 100300 | 356856120 | 8830 | 8810 | 8830 | 8800 | 697 |
| 577 | 20240821 | 100200 | 350712430 | 8800 | 8800 | 8800 | 8800 | 3 |
| 578 | 20240821 | 100100 | 350686030 | 8800 | 8800 | 8800 | 8800 | 2 |
| 579 | 20240821 | 100000 | 350668430 | 8770 | 8810 | 8810 | 8770 | 884 |
| 580 | 20240821 | 095900 | 342915650 | 8820 | 8820 | 8820 | 8820 | 0 |
| 581 | 20240821 | 095800 | 342915650 | 8820 | 8780 | 8820 | 8770 | 511 |
| 582 | 20240821 | 095700 | 338433500 | 8820 | 8820 | 8820 | 8820 | 0 |
| 583 | 20240821 | 095600 | 338433500 | 8820 | 8820 | 8820 | 8820 | 200 |
| 584 | 20240821 | 095500 | 336669500 | 8820 | 8820 | 8820 | 8820 | 160 |
| 585 | 20240821 | 095400 | 335258300 | 8820 | 8820 | 8820 | 8820 | 8 |
| 586 | 20240821 | 095300 | 335187740 | 8820 | 8820 | 8820 | 8820 | 0 |
| 587 | 20240821 | 095200 | 335187740 | 8820 | 8770 | 8820 | 8760 | 18 |
| 588 | 20240821 | 095100 | 335029930 | 8750 | 8790 | 8800 | 8750 | 1371 |
| 589 | 20240821 | 095000 | 323012200 | 8800 | 8800 | 8800 | 8800 | 50 |
| 590 | 20240821 | 094900 | 322572200 | 8840 | 8840 | 8840 | 8840 | 11 |
| 591 | 20240821 | 094800 | 322474960 | 8850 | 8850 | 8850 | 8850 | 0 |
| 592 | 20240821 | 094700 | 322474960 | 8850 | 8810 | 8850 | 8810 | 102 |
| 593 | 20240821 | 094600 | 321575820 | 8810 | 8850 | 8850 | 8790 | 1020 |
| 594 | 20240821 | 094500 | 312599650 | 8850 | 8850 | 8850 | 8850 | 11 |
| 595 | 20240821 | 094400 | 312502300 | 8850 | 8850 | 8850 | 8850 | 10 |
| 596 | 20240821 | 094300 | 312413800 | 8850 | 8850 | 8850 | 8850 | 878 |
| 597 | 20240821 | 094200 | 304643500 | 8850 | 8800 | 8850 | 8800 | 91 |
| 598 | 20240821 | 094100 | 303842130 | 8790 | 8790 | 8800 | 8760 | 2636 |
| 599 | 20240821 | 094000 | 280686610 | 8800 | 8850 | 8850 | 8800 | 380 |
| 600 | 20240821 | 093900 | 277342260 | 8850 | 8850 | 8850 | 8830 | 9 |
| 601 | 20240821 | 093800 | 277262710 | 8850 | 8850 | 8850 | 8850 | 100 |
| 602 | 20240821 | 093700 | 276377710 | 8850 | 8760 | 8860 | 8760 | 3166 |
| 603 | 20240821 | 093600 | 248378100 | 8820 | 8760 | 8820 | 8760 | 12 |
| 604 | 20240821 | 093500 | 248272740 | 8760 | 8760 | 8760 | 8760 | 100 |
| 605 | 20240821 | 093400 | 247396740 | 8760 | 8770 | 8770 | 8760 | 50 |
| 606 | 20240821 | 093300 | 246958690 | 8760 | 8780 | 8780 | 8760 | 586 |
| 607 | 20240821 | 093200 | 241824270 | 8760 | 8770 | 8770 | 8760 | 50 |
| 608 | 20240821 | 093100 | 241386220 | 8760 | 8770 | 8770 | 8760 | 100 |
| 609 | 20240821 | 093000 | 240510160 | 8760 | 8770 | 8770 | 8760 | 2124 |
| 610 | 20240821 | 092900 | 221903760 | 8760 | 8770 | 8780 | 8760 | 511 |
| 611 | 20240821 | 092800 | 217418790 | 8780 | 8780 | 8780 | 8780 | 226 |
| 612 | 20240821 | 092700 | 215434510 | 8780 | 8840 | 8840 | 8780 | 28 |
| 613 | 20240821 | 092600 | 215188300 | 8840 | 8800 | 8840 | 8800 | 599 |
| 614 | 20240821 | 092500 | 209914500 | 8770 | 8750 | 8770 | 8740 | 713 |
| 615 | 20240821 | 092400 | 203673280 | 8750 | 8750 | 8770 | 8750 | 1477 |
| 616 | 20240821 | 092300 | 190749370 | 8760 | 8760 | 8760 | 8760 | 331 |
| 617 | 20240821 | 092200 | 187849810 | 8760 | 8760 | 8760 | 8760 | 504 |
| 618 | 20240821 | 092100 | 183434770 | 8760 | 8800 | 8800 | 8760 | 3918 |
| 619 | 20240821 | 092000 | 149076980 | 8800 | 8820 | 8820 | 8780 | 106 |
| 620 | 20240821 | 091900 | 148144130 | 8820 | 8800 | 8820 | 8800 | 650 |
| 621 | 20240821 | 091800 | 142414490 | 8780 | 8780 | 8780 | 8780 | 62 |
| 622 | 20240821 | 091700 | 141870130 | 8800 | 8790 | 8800 | 8780 | 95 |
| 623 | 20240821 | 091600 | 141035070 | 8790 | 8800 | 8800 | 8770 | 259 |
| 624 | 20240821 | 091500 | 138760400 | 8770 | 8780 | 8780 | 8770 | 520 |
| 625 | 20240821 | 091400 | 134198790 | 8810 | 8800 | 8820 | 8790 | 1130 |
| 626 | 20240821 | 091300 | 124253310 | 8820 | 8820 | 8840 | 8820 | 345 |
| 627 | 20240821 | 091200 | 121207170 | 8780 | 8850 | 8850 | 8780 | 2808 |
| 628 | 20240821 | 091100 | 96534380 | 8850 | 8820 | 8850 | 8780 | 3281 |
| 629 | 20240821 | 091000 | 67695620 | 8820 | 8820 | 8820 | 8820 | 29 |
| 630 | 20240821 | 090900 | 67439840 | 8820 | 8850 | 8850 | 8800 | 137 |
| 631 | 20240821 | 090800 | 66231920 | 8780 | 8800 | 8800 | 8780 | 651 |
| 632 | 20240821 | 090700 | 60505230 | 8800 | 8850 | 8870 | 8800 | 53 |
| 633 | 20240821 | 090600 | 60035780 | 8870 | 8870 | 8870 | 8800 | 306 |
| 634 | 20240821 | 090500 | 57327720 | 8870 | 8860 | 8870 | 8860 | 330 |
| 635 | 20240821 | 090400 | 54402880 | 8860 | 8800 | 8860 | 8800 | 394 |
| 636 | 20240821 | 090300 | 50924040 | 8800 | 8800 | 8800 | 8780 | 1508 |
| 637 | 20240821 | 090200 | 37667200 | 8800 | 8860 | 8860 | 8760 | 1139 |
| 638 | 20240821 | 090100 | 27670310 | 8810 | 8860 | 8860 | 8810 | 45 |
| 639 | 20240821 | 090000 | 27272860 | 8790 | 8770 | 8790 | 8770 | 3109 |