30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 192700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 5233 |
| 3 | 20240822 | 192600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 4 | 20240822 | 192500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 5 | 20240822 | 192400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 6 | 20240822 | 192300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 7 | 20240822 | 192200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 8 | 20240822 | 192100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 9 | 20240822 | 192000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 10 | 20240822 | 191900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 11 | 20240822 | 191800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 12 | 20240822 | 191700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 13 | 20240822 | 191600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 14 | 20240822 | 191500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 15 | 20240822 | 191400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 16 | 20240822 | 191300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 17 | 20240822 | 191200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 18 | 20240822 | 191100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 19 | 20240822 | 191000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 20 | 20240822 | 190900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 21 | 20240822 | 190800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 22 | 20240822 | 190700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 23 | 20240822 | 190600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 24 | 20240822 | 190500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 25 | 20240822 | 190400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 26 | 20240822 | 190300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 27 | 20240822 | 190200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 28 | 20240822 | 190100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 29 | 20240822 | 190000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 30 | 20240822 | 185900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 31 | 20240822 | 185800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 32 | 20240822 | 185700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 5233 |
| 33 | 20240822 | 185600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 34 | 20240822 | 185500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 35 | 20240822 | 185400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 36 | 20240822 | 185300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 37 | 20240822 | 185200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 38 | 20240822 | 185100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 39 | 20240822 | 185000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 40 | 20240822 | 184900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 41 | 20240822 | 184800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 42 | 20240822 | 184700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 43 | 20240822 | 184600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 44 | 20240822 | 184500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 45 | 20240822 | 184400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 46 | 20240822 | 184300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 47 | 20240822 | 184200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 48 | 20240822 | 184100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 49 | 20240822 | 184000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 50 | 20240822 | 183900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 51 | 20240822 | 183800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 52 | 20240822 | 183700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 53 | 20240822 | 183600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 54 | 20240822 | 183500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 55 | 20240822 | 183400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 56 | 20240822 | 183300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 57 | 20240822 | 183200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 58 | 20240822 | 183100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 59 | 20240822 | 183000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 60 | 20240822 | 182900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 61 | 20240822 | 182800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 62 | 20240822 | 182700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 5233 |
| 63 | 20240822 | 182600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 64 | 20240822 | 182500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 65 | 20240822 | 182400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 66 | 20240822 | 182300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 67 | 20240822 | 182200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 68 | 20240822 | 182100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 69 | 20240822 | 182000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 70 | 20240822 | 181900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 71 | 20240822 | 181800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 72 | 20240822 | 181700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 73 | 20240822 | 181600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 74 | 20240822 | 181500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 75 | 20240822 | 181400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 76 | 20240822 | 181300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 77 | 20240822 | 181200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 78 | 20240822 | 181100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 79 | 20240822 | 181000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 80 | 20240822 | 180900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 81 | 20240822 | 180800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 82 | 20240822 | 180700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 83 | 20240822 | 180600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 84 | 20240822 | 180500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 85 | 20240822 | 180400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 86 | 20240822 | 180300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 87 | 20240822 | 180200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 88 | 20240822 | 180100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 89 | 20240822 | 180000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 90 | 20240822 | 175900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 91 | 20240822 | 175800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 92 | 20240822 | 175700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 5233 |
| 93 | 20240822 | 175600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 94 | 20240822 | 175500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 95 | 20240822 | 175400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 96 | 20240822 | 175300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 97 | 20240822 | 175200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 98 | 20240822 | 175100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 99 | 20240822 | 175000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 100 | 20240822 | 174900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 101 | 20240822 | 174800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 102 | 20240822 | 174700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 103 | 20240822 | 174600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 104 | 20240822 | 174500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 105 | 20240822 | 174400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 106 | 20240822 | 174300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 107 | 20240822 | 174200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 108 | 20240822 | 174100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 109 | 20240822 | 174000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 110 | 20240822 | 173900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 111 | 20240822 | 173800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 112 | 20240822 | 173700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 113 | 20240822 | 173600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 114 | 20240822 | 173500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 115 | 20240822 | 173400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 116 | 20240822 | 173300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 117 | 20240822 | 173200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 118 | 20240822 | 173100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 119 | 20240822 | 173000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 120 | 20240822 | 172900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 121 | 20240822 | 172800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 122 | 20240822 | 172700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 5233 |
| 123 | 20240822 | 172600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 124 | 20240822 | 172500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 125 | 20240822 | 172400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 126 | 20240822 | 172300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 127 | 20240822 | 172200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 128 | 20240822 | 172100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 129 | 20240822 | 172000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 130 | 20240822 | 171900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 131 | 20240822 | 171800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 132 | 20240822 | 171700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 133 | 20240822 | 171600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 134 | 20240822 | 171500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 135 | 20240822 | 171400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 136 | 20240822 | 171300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 137 | 20240822 | 171200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 138 | 20240822 | 171100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 139 | 20240822 | 171000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 140 | 20240822 | 170900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 141 | 20240822 | 170800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 142 | 20240822 | 170700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 143 | 20240822 | 170600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 144 | 20240822 | 170500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 145 | 20240822 | 170400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 146 | 20240822 | 170300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 147 | 20240822 | 170200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 148 | 20240822 | 170100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 149 | 20240822 | 170000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 150 | 20240822 | 165900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 151 | 20240822 | 165800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 152 | 20240822 | 165700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 5233 |
| 153 | 20240822 | 165600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 154 | 20240822 | 165500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 155 | 20240822 | 165400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 156 | 20240822 | 165300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 157 | 20240822 | 165200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 158 | 20240822 | 165100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 159 | 20240822 | 165000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 160 | 20240822 | 164900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 161 | 20240822 | 164800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 162 | 20240822 | 164700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 163 | 20240822 | 164600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 164 | 20240822 | 164500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 165 | 20240822 | 164400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 166 | 20240822 | 164300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 167 | 20240822 | 164200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 168 | 20240822 | 164100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 169 | 20240822 | 164000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 170 | 20240822 | 163900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 171 | 20240822 | 163800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 172 | 20240822 | 163700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 173 | 20240822 | 163600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 174 | 20240822 | 163500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 175 | 20240822 | 163400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 176 | 20240822 | 163300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 177 | 20240822 | 163200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 178 | 20240822 | 163100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 179 | 20240822 | 163000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 180 | 20240822 | 162900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 181 | 20240822 | 162800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 182 | 20240822 | 162700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 5233 |
| 183 | 20240822 | 162600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 184 | 20240822 | 162500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 185 | 20240822 | 162400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 186 | 20240822 | 162300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 187 | 20240822 | 162200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 188 | 20240822 | 162100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 189 | 20240822 | 162000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 190 | 20240822 | 161900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 191 | 20240822 | 161800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 192 | 20240822 | 161700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 193 | 20240822 | 161600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 194 | 20240822 | 161500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 195 | 20240822 | 161400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 196 | 20240822 | 161300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 197 | 20240822 | 161200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 198 | 20240822 | 161100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 199 | 20240822 | 161000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 200 | 20240822 | 160900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 201 | 20240822 | 160800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 202 | 20240822 | 160700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 203 | 20240822 | 160600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 204 | 20240822 | 160500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 205 | 20240822 | 160400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 206 | 20240822 | 160300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 207 | 20240822 | 160200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 208 | 20240822 | 160100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 209 | 20240822 | 160000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 210 | 20240822 | 155900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 211 | 20240822 | 155800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 212 | 20240822 | 155700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 5233 |
| 213 | 20240822 | 155600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 214 | 20240822 | 155500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 215 | 20240822 | 155400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 216 | 20240822 | 155300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 217 | 20240822 | 155200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 218 | 20240822 | 155100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 219 | 20240822 | 155000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 220 | 20240822 | 154900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 221 | 20240822 | 154800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 222 | 20240822 | 154700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 223 | 20240822 | 154600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 224 | 20240822 | 154500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 225 | 20240822 | 154400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 226 | 20240822 | 154300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 227 | 20240822 | 154200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 228 | 20240822 | 154100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 229 | 20240822 | 154000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 230 | 20240822 | 153900 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 231 | 20240822 | 153800 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 232 | 20240822 | 153700 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 233 | 20240822 | 153600 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 234 | 20240822 | 153500 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 235 | 20240822 | 153400 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 236 | 20240822 | 153300 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 237 | 20240822 | 153200 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 238 | 20240822 | 153100 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 239 | 20240822 | 153000 | 1275643280 | 9640 | 9640 | 9640 | 9640 | 5233 |
| 240 | 20240822 | 152900 | 1225197160 | 9670 | 9670 | 9670 | 9670 | 0 |
| 241 | 20240822 | 152800 | 1225197160 | 9670 | 9670 | 9670 | 9670 | 0 |
| 242 | 20240822 | 152700 | 1225197160 | 9670 | 9670 | 9670 | 9670 | 0 |
| 243 | 20240822 | 152600 | 1225197160 | 9670 | 9670 | 9670 | 9670 | 0 |
| 244 | 20240822 | 152500 | 1225197160 | 9670 | 9670 | 9670 | 9670 | 0 |
| 245 | 20240822 | 152400 | 1225197160 | 9670 | 9670 | 9670 | 9670 | 0 |
| 246 | 20240822 | 152300 | 1225197160 | 9670 | 9670 | 9670 | 9670 | 0 |
| 247 | 20240822 | 152200 | 1225197160 | 9670 | 9670 | 9670 | 9670 | 0 |
| 248 | 20240822 | 152100 | 1225197160 | 9670 | 9670 | 9670 | 9670 | 0 |
| 249 | 20240822 | 152000 | 1225197160 | 9670 | 9670 | 9670 | 9670 | 0 |
| 250 | 20240822 | 151900 | 1225197160 | 9670 | 9650 | 9670 | 9650 | 577 |
| 251 | 20240822 | 151800 | 1219620680 | 9650 | 9660 | 9660 | 9650 | 65 |
| 252 | 20240822 | 151700 | 1218993110 | 9660 | 9660 | 9660 | 9650 | 263 |
| 253 | 20240822 | 151600 | 1216453120 | 9660 | 9660 | 9670 | 9650 | 699 |
| 254 | 20240822 | 151500 | 1209701000 | 9660 | 9650 | 9670 | 9650 | 146 |
| 255 | 20240822 | 151400 | 1208290260 | 9660 | 9660 | 9670 | 9650 | 1423 |
| 256 | 20240822 | 151300 | 1194542990 | 9670 | 9660 | 9670 | 9660 | 77 |
| 257 | 20240822 | 151200 | 1193799020 | 9660 | 9660 | 9670 | 9660 | 151 |
| 258 | 20240822 | 151100 | 1192340020 | 9670 | 9670 | 9670 | 9660 | 182 |
| 259 | 20240822 | 151000 | 1190580670 | 9670 | 9660 | 9680 | 9660 | 558 |
| 260 | 20240822 | 150900 | 1185188510 | 9670 | 9670 | 9670 | 9670 | 60 |
| 261 | 20240822 | 150800 | 1184608310 | 9680 | 9670 | 9680 | 9670 | 278 |
| 262 | 20240822 | 150700 | 1181919630 | 9670 | 9680 | 9680 | 9660 | 338 |
| 263 | 20240822 | 150600 | 1178651730 | 9660 | 9680 | 9680 | 9660 | 233 |
| 264 | 20240822 | 150500 | 1176399080 | 9670 | 9660 | 9680 | 9660 | 635 |
| 265 | 20240822 | 150400 | 1170259250 | 9680 | 9660 | 9680 | 9660 | 152 |
| 266 | 20240822 | 150300 | 1168790230 | 9690 | 9670 | 9690 | 9660 | 114 |
| 267 | 20240822 | 150200 | 1167687850 | 9660 | 9680 | 9680 | 9660 | 122 |
| 268 | 20240822 | 150100 | 1166508640 | 9680 | 9670 | 9680 | 9670 | 58 |
| 269 | 20240822 | 150000 | 1165947640 | 9670 | 9670 | 9690 | 9660 | 182 |
| 270 | 20240822 | 145900 | 1164187960 | 9660 | 9660 | 9660 | 9660 | 60 |
| 271 | 20240822 | 145800 | 1163608360 | 9670 | 9670 | 9680 | 9660 | 358 |
| 272 | 20240822 | 145700 | 1160146490 | 9670 | 9670 | 9670 | 9670 | 60 |
| 273 | 20240822 | 145600 | 1159566290 | 9670 | 9680 | 9690 | 9670 | 1477 |
| 274 | 20240822 | 145500 | 1145279120 | 9680 | 9680 | 9680 | 9670 | 150 |
| 275 | 20240822 | 145400 | 1143828300 | 9680 | 9680 | 9680 | 9680 | 14 |
| 276 | 20240822 | 145300 | 1143692780 | 9680 | 9690 | 9690 | 9680 | 354 |
| 277 | 20240822 | 145200 | 1140265520 | 9680 | 9690 | 9690 | 9680 | 148 |
| 278 | 20240822 | 145100 | 1138832830 | 9680 | 9680 | 9690 | 9680 | 636 |
| 279 | 20240822 | 145000 | 1132676040 | 9690 | 9680 | 9690 | 9680 | 61 |
| 280 | 20240822 | 144900 | 1132085550 | 9680 | 9700 | 9700 | 9680 | 204 |
| 281 | 20240822 | 144800 | 1130109720 | 9690 | 9690 | 9700 | 9690 | 261 |
| 282 | 20240822 | 144700 | 1127580250 | 9700 | 9680 | 9700 | 9680 | 838 |
| 283 | 20240822 | 144600 | 1119461670 | 9690 | 9690 | 9690 | 9690 | 61 |
| 284 | 20240822 | 144500 | 1118870580 | 9680 | 9680 | 9690 | 9680 | 118 |
| 285 | 20240822 | 144400 | 1117728330 | 9700 | 9680 | 9700 | 9680 | 611 |
| 286 | 20240822 | 144300 | 1111808770 | 9690 | 9680 | 9690 | 9680 | 177 |
| 287 | 20240822 | 144200 | 1110095130 | 9690 | 9690 | 9690 | 9680 | 134 |
| 288 | 20240822 | 144100 | 1108797260 | 9680 | 9670 | 9690 | 9670 | 346 |
| 289 | 20240822 | 144000 | 1105448150 | 9670 | 9670 | 9670 | 9670 | 108 |
| 290 | 20240822 | 143900 | 1104403790 | 9680 | 9690 | 9690 | 9680 | 114 |
| 291 | 20240822 | 143800 | 1103300240 | 9670 | 9690 | 9690 | 9670 | 168 |
| 292 | 20240822 | 143700 | 1101673480 | 9670 | 9680 | 9680 | 9670 | 118 |
| 293 | 20240822 | 143600 | 1100531830 | 9690 | 9680 | 9690 | 9680 | 80 |
| 294 | 20240822 | 143500 | 1099757220 | 9680 | 9670 | 9690 | 9670 | 445 |
| 295 | 20240822 | 143400 | 1095449760 | 9680 | 9680 | 9680 | 9680 | 35 |
| 296 | 20240822 | 143300 | 1095110960 | 9680 | 9680 | 9690 | 9680 | 121 |
| 297 | 20240822 | 143200 | 1093939470 | 9680 | 9680 | 9690 | 9680 | 158 |
| 298 | 20240822 | 143100 | 1092409880 | 9690 | 9690 | 9690 | 9680 | 734 |
| 299 | 20240822 | 143000 | 1085301600 | 9690 | 9680 | 9690 | 9680 | 143 |
| 300 | 20240822 | 142900 | 1083917130 | 9680 | 9690 | 9690 | 9680 | 66 |
| 301 | 20240822 | 142800 | 1083278230 | 9680 | 9690 | 9690 | 9680 | 383 |
| 302 | 20240822 | 142700 | 1079570390 | 9690 | 9690 | 9690 | 9680 | 153 |
| 303 | 20240822 | 142600 | 1078088400 | 9690 | 9680 | 9690 | 9680 | 453 |
| 304 | 20240822 | 142500 | 1073702010 | 9690 | 9690 | 9690 | 9690 | 41 |
| 305 | 20240822 | 142400 | 1073304720 | 9690 | 9690 | 9690 | 9690 | 0 |
| 306 | 20240822 | 142300 | 1073304720 | 9690 | 9690 | 9690 | 9690 | 0 |
| 307 | 20240822 | 142200 | 1073304720 | 9690 | 9690 | 9690 | 9690 | 1 |
| 308 | 20240822 | 142100 | 1073295030 | 9690 | 9690 | 9690 | 9690 | 33 |
| 309 | 20240822 | 142000 | 1072975260 | 9690 | 9690 | 9700 | 9680 | 391 |
| 310 | 20240822 | 141900 | 1069186670 | 9680 | 9680 | 9690 | 9680 | 102 |
| 311 | 20240822 | 141800 | 1068199010 | 9680 | 9680 | 9680 | 9680 | 3 |
| 312 | 20240822 | 141700 | 1068169970 | 9680 | 9680 | 9680 | 9680 | 4 |
| 313 | 20240822 | 141600 | 1068131250 | 9680 | 9680 | 9680 | 9680 | 1 |
| 314 | 20240822 | 141500 | 1068121570 | 9680 | 9680 | 9680 | 9680 | 0 |
| 315 | 20240822 | 141400 | 1068121570 | 9680 | 9680 | 9680 | 9680 | 0 |
| 316 | 20240822 | 141300 | 1068121570 | 9680 | 9680 | 9680 | 9680 | 0 |
| 317 | 20240822 | 141200 | 1068121570 | 9680 | 9680 | 9690 | 9680 | 40 |
| 318 | 20240822 | 141100 | 1067734360 | 9680 | 9680 | 9680 | 9680 | 0 |
| 319 | 20240822 | 141000 | 1067734360 | 9680 | 9690 | 9700 | 9680 | 721 |
| 320 | 20240822 | 140900 | 1060747010 | 9690 | 9690 | 9690 | 9690 | 6 |
| 321 | 20240822 | 140800 | 1060688870 | 9690 | 9700 | 9700 | 9690 | 113 |
| 322 | 20240822 | 140700 | 1059593200 | 9700 | 9700 | 9700 | 9690 | 164 |
| 323 | 20240822 | 140600 | 1058002590 | 9690 | 9690 | 9690 | 9690 | 20 |
| 324 | 20240822 | 140500 | 1057808790 | 9690 | 9690 | 9700 | 9690 | 360 |
| 325 | 20240822 | 140400 | 1054319850 | 9690 | 9680 | 9690 | 9680 | 75 |
| 326 | 20240822 | 140300 | 1053593600 | 9690 | 9680 | 9690 | 9670 | 486 |
| 327 | 20240822 | 140200 | 1048890410 | 9660 | 9660 | 9660 | 9660 | 0 |
| 328 | 20240822 | 140100 | 1048890410 | 9660 | 9660 | 9660 | 9660 | 25 |
| 329 | 20240822 | 140000 | 1048648910 | 9680 | 9680 | 9680 | 9680 | 0 |
| 330 | 20240822 | 135900 | 1048648910 | 9680 | 9680 | 9680 | 9660 | 665 |
| 331 | 20240822 | 135800 | 1042221700 | 9680 | 9670 | 9680 | 9670 | 50 |
| 332 | 20240822 | 135700 | 1041737920 | 9670 | 9670 | 9670 | 9670 | 1 |
| 333 | 20240822 | 135600 | 1041728250 | 9670 | 9670 | 9670 | 9670 | 347 |
| 334 | 20240822 | 135500 | 1038372760 | 9670 | 9670 | 9670 | 9670 | 1 |
| 335 | 20240822 | 135400 | 1038363090 | 9670 | 9670 | 9670 | 9670 | 0 |
| 336 | 20240822 | 135300 | 1038363090 | 9670 | 9670 | 9670 | 9670 | 0 |
| 337 | 20240822 | 135200 | 1038363090 | 9670 | 9670 | 9670 | 9670 | 148 |
| 338 | 20240822 | 135100 | 1036931930 | 9680 | 9670 | 9680 | 9670 | 100 |
| 339 | 20240822 | 135000 | 1035964760 | 9670 | 9680 | 9680 | 9670 | 4 |
| 340 | 20240822 | 134900 | 1035926050 | 9680 | 9670 | 9680 | 9670 | 127 |
| 341 | 20240822 | 134800 | 1034697700 | 9670 | 9670 | 9670 | 9670 | 3 |
| 342 | 20240822 | 134700 | 1034668690 | 9670 | 9670 | 9670 | 9670 | 3 |
| 343 | 20240822 | 134600 | 1034639680 | 9680 | 9670 | 9680 | 9670 | 428 |
| 344 | 20240822 | 134500 | 1030500220 | 9670 | 9670 | 9670 | 9670 | 2 |
| 345 | 20240822 | 134400 | 1030480880 | 9670 | 9670 | 9670 | 9670 | 12 |
| 346 | 20240822 | 134300 | 1030364840 | 9670 | 9670 | 9670 | 9670 | 1 |
| 347 | 20240822 | 134200 | 1030355170 | 9680 | 9680 | 9680 | 9670 | 342 |
| 348 | 20240822 | 134100 | 1027044900 | 9680 | 9680 | 9680 | 9680 | 1 |
| 349 | 20240822 | 134000 | 1027035220 | 9680 | 9670 | 9680 | 9660 | 802 |
| 350 | 20240822 | 133900 | 1019279530 | 9670 | 9660 | 9670 | 9660 | 599 |
| 351 | 20240822 | 133800 | 1013487710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 352 | 20240822 | 133700 | 1013487710 | 9660 | 9660 | 9660 | 9660 | 0 |
| 353 | 20240822 | 133600 | 1013487710 | 9660 | 9660 | 9660 | 9660 | 3 |
| 354 | 20240822 | 133500 | 1013458730 | 9660 | 9660 | 9660 | 9660 | 17 |
| 355 | 20240822 | 133400 | 1013294510 | 9660 | 9660 | 9660 | 9660 | 28 |
| 356 | 20240822 | 133300 | 1013024030 | 9660 | 9670 | 9670 | 9660 | 24 |
| 357 | 20240822 | 133200 | 1012792120 | 9670 | 9670 | 9670 | 9670 | 1 |
| 358 | 20240822 | 133100 | 1012782450 | 9670 | 9670 | 9670 | 9670 | 0 |
| 359 | 20240822 | 133000 | 1012782450 | 9670 | 9660 | 9670 | 9650 | 189 |
| 360 | 20240822 | 132900 | 1010957430 | 9660 | 9660 | 9660 | 9650 | 128 |
| 361 | 20240822 | 132800 | 1009720960 | 9670 | 9670 | 9670 | 9670 | 0 |
| 362 | 20240822 | 132700 | 1009720960 | 9670 | 9670 | 9670 | 9670 | 6 |
| 363 | 20240822 | 132600 | 1009662940 | 9670 | 9670 | 9670 | 9670 | 2 |
| 364 | 20240822 | 132500 | 1009643600 | 9670 | 9660 | 9670 | 9660 | 308 |
| 365 | 20240822 | 132400 | 1006667830 | 9660 | 9670 | 9670 | 9660 | 2 |
| 366 | 20240822 | 132300 | 1006648500 | 9670 | 9670 | 9670 | 9670 | 11 |
| 367 | 20240822 | 132200 | 1006542130 | 9670 | 9670 | 9670 | 9660 | 240 |
| 368 | 20240822 | 132100 | 1004222280 | 9670 | 9670 | 9670 | 9670 | 0 |
| 369 | 20240822 | 132000 | 1004222280 | 9670 | 9670 | 9670 | 9660 | 131 |
| 370 | 20240822 | 131900 | 1002956610 | 9660 | 9660 | 9660 | 9660 | 0 |
| 371 | 20240822 | 131800 | 1002956610 | 9660 | 9660 | 9660 | 9660 | 1 |
| 372 | 20240822 | 131700 | 1002946950 | 9660 | 9660 | 9660 | 9660 | 0 |
| 373 | 20240822 | 131600 | 1002946950 | 9660 | 9660 | 9660 | 9660 | 1 |
| 374 | 20240822 | 131500 | 1002937290 | 9670 | 9650 | 9670 | 9650 | 3 |
| 375 | 20240822 | 131400 | 1002908320 | 9670 | 9670 | 9670 | 9670 | 0 |
| 376 | 20240822 | 131300 | 1002908320 | 9670 | 9670 | 9670 | 9670 | 1 |
| 377 | 20240822 | 131200 | 1002898650 | 9650 | 9650 | 9650 | 9650 | 0 |
| 378 | 20240822 | 131100 | 1002898650 | 9650 | 9650 | 9650 | 9650 | 0 |
| 379 | 20240822 | 131000 | 1002898650 | 9650 | 9650 | 9650 | 9650 | 10 |
| 380 | 20240822 | 130900 | 1002802150 | 9670 | 9670 | 9670 | 9670 | 0 |
| 381 | 20240822 | 130800 | 1002802150 | 9670 | 9670 | 9670 | 9670 | 0 |
| 382 | 20240822 | 130700 | 1002802150 | 9670 | 9670 | 9670 | 9670 | 0 |
| 383 | 20240822 | 130600 | 1002802150 | 9670 | 9670 | 9670 | 9670 | 0 |
| 384 | 20240822 | 130500 | 1002802150 | 9670 | 9670 | 9670 | 9670 | 0 |
| 385 | 20240822 | 130400 | 1002802150 | 9670 | 9650 | 9670 | 9650 | 309 |
| 386 | 20240822 | 130300 | 999819720 | 9660 | 9660 | 9660 | 9660 | 0 |
| 387 | 20240822 | 130200 | 999819720 | 9660 | 9650 | 9660 | 9650 | 729 |
| 388 | 20240822 | 130100 | 992784060 | 9630 | 9640 | 9650 | 9630 | 96 |
| 389 | 20240822 | 130000 | 991858590 | 9640 | 9640 | 9640 | 9640 | 0 |
| 390 | 20240822 | 125900 | 991858590 | 9640 | 9640 | 9640 | 9640 | 0 |
| 391 | 20240822 | 125800 | 991858590 | 9640 | 9630 | 9640 | 9630 | 143 |
| 392 | 20240822 | 125700 | 990481270 | 9640 | 9640 | 9640 | 9640 | 1 |
| 393 | 20240822 | 125600 | 990471630 | 9630 | 9630 | 9630 | 9630 | 1 |
| 394 | 20240822 | 125500 | 990462000 | 9650 | 9640 | 9650 | 9630 | 88 |
| 395 | 20240822 | 125400 | 989613600 | 9640 | 9630 | 9640 | 9630 | 129 |
| 396 | 20240822 | 125300 | 988371140 | 9640 | 9640 | 9640 | 9640 | 0 |
| 397 | 20240822 | 125200 | 988371140 | 9640 | 9630 | 9640 | 9630 | 201 |
| 398 | 20240822 | 125100 | 986435280 | 9630 | 9630 | 9630 | 9630 | 0 |
| 399 | 20240822 | 125000 | 986435280 | 9630 | 9640 | 9640 | 9630 | 615 |
| 400 | 20240822 | 124900 | 980512810 | 9640 | 9640 | 9640 | 9640 | 558 |
| 401 | 20240822 | 124800 | 975133690 | 9650 | 9650 | 9650 | 9650 | 0 |
| 402 | 20240822 | 124700 | 975133690 | 9650 | 9650 | 9650 | 9650 | 8 |
| 403 | 20240822 | 124600 | 975056490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 404 | 20240822 | 124500 | 975056490 | 9640 | 9640 | 9640 | 9640 | 21 |
| 405 | 20240822 | 124400 | 974854050 | 9640 | 9640 | 9640 | 9640 | 0 |
| 406 | 20240822 | 124300 | 974854050 | 9640 | 9640 | 9650 | 9640 | 262 |
| 407 | 20240822 | 124200 | 972326790 | 9650 | 9650 | 9650 | 9650 | 0 |
| 408 | 20240822 | 124100 | 972326790 | 9650 | 9650 | 9650 | 9650 | 31 |
| 409 | 20240822 | 124000 | 972027640 | 9660 | 9650 | 9660 | 9640 | 330 |
| 410 | 20240822 | 123900 | 968843850 | 9670 | 9670 | 9670 | 9670 | 0 |
| 411 | 20240822 | 123800 | 968843850 | 9670 | 9670 | 9670 | 9650 | 121 |
| 412 | 20240822 | 123700 | 967674500 | 9680 | 9660 | 9680 | 9660 | 583 |
| 413 | 20240822 | 123600 | 962037190 | 9660 | 9660 | 9660 | 9660 | 118 |
| 414 | 20240822 | 123500 | 960897310 | 9660 | 9660 | 9660 | 9660 | 0 |
| 415 | 20240822 | 123400 | 960897310 | 9660 | 9660 | 9660 | 9660 | 5 |
| 416 | 20240822 | 123300 | 960849010 | 9650 | 9650 | 9650 | 9650 | 0 |
| 417 | 20240822 | 123200 | 960849010 | 9650 | 9650 | 9650 | 9650 | 0 |
| 418 | 20240822 | 123100 | 960849010 | 9650 | 9650 | 9650 | 9650 | 0 |
| 419 | 20240822 | 123000 | 960849010 | 9650 | 9650 | 9650 | 9650 | 0 |
| 420 | 20240822 | 122900 | 960849010 | 9650 | 9650 | 9650 | 9650 | 0 |
| 421 | 20240822 | 122800 | 960849010 | 9650 | 9650 | 9650 | 9650 | 5 |
| 422 | 20240822 | 122700 | 960800760 | 9660 | 9660 | 9660 | 9660 | 0 |
| 423 | 20240822 | 122600 | 960800760 | 9660 | 9660 | 9660 | 9660 | 72 |
| 424 | 20240822 | 122500 | 960105240 | 9670 | 9670 | 9670 | 9670 | 0 |
| 425 | 20240822 | 122400 | 960105240 | 9670 | 9660 | 9670 | 9660 | 89 |
| 426 | 20240822 | 122300 | 959245410 | 9670 | 9670 | 9670 | 9670 | 0 |
| 427 | 20240822 | 122200 | 959245410 | 9670 | 9680 | 9680 | 9660 | 1128 |
| 428 | 20240822 | 122100 | 948338510 | 9660 | 9630 | 9660 | 9630 | 563 |
| 429 | 20240822 | 122000 | 942910280 | 9630 | 9630 | 9630 | 9630 | 1 |
| 430 | 20240822 | 121900 | 942900650 | 9630 | 9660 | 9660 | 9630 | 2271 |
| 431 | 20240822 | 121800 | 920995360 | 9650 | 9620 | 9660 | 9620 | 1317 |
| 432 | 20240822 | 121700 | 908310660 | 9620 | 9630 | 9630 | 9620 | 484 |
| 433 | 20240822 | 121600 | 903653220 | 9640 | 9630 | 9640 | 9630 | 368 |
| 434 | 20240822 | 121500 | 900108740 | 9630 | 9630 | 9630 | 9630 | 80 |
| 435 | 20240822 | 121400 | 899338340 | 9640 | 9640 | 9650 | 9640 | 962 |
| 436 | 20240822 | 121300 | 890063510 | 9650 | 9660 | 9660 | 9650 | 11 |
| 437 | 20240822 | 121200 | 889957310 | 9660 | 9660 | 9660 | 9660 | 10 |
| 438 | 20240822 | 121100 | 889860710 | 9660 | 9650 | 9660 | 9650 | 347 |
| 439 | 20240822 | 121000 | 886511900 | 9650 | 9650 | 9650 | 9650 | 1 |
| 440 | 20240822 | 120900 | 886502250 | 9650 | 9650 | 9650 | 9650 | 75 |
| 441 | 20240822 | 120800 | 885778500 | 9660 | 9660 | 9660 | 9660 | 225 |
| 442 | 20240822 | 120700 | 883605000 | 9670 | 9670 | 9670 | 9670 | 5 |
| 443 | 20240822 | 120600 | 883556650 | 9660 | 9660 | 9660 | 9660 | 1 |
| 444 | 20240822 | 120500 | 883546990 | 9660 | 9660 | 9660 | 9660 | 240 |
| 445 | 20240822 | 120400 | 881228590 | 9650 | 9670 | 9670 | 9650 | 3702 |
| 446 | 20240822 | 120300 | 845501620 | 9660 | 9670 | 9670 | 9660 | 159 |
| 447 | 20240822 | 120200 | 843964330 | 9680 | 9680 | 9680 | 9680 | 0 |
| 448 | 20240822 | 120100 | 843964330 | 9680 | 9680 | 9680 | 9680 | 1 |
| 449 | 20240822 | 120000 | 843954650 | 9680 | 9680 | 9680 | 9680 | 0 |
| 450 | 20240822 | 115900 | 843954650 | 9680 | 9680 | 9680 | 9680 | 25 |
| 451 | 20240822 | 115800 | 843712650 | 9680 | 9680 | 9680 | 9680 | 0 |
| 452 | 20240822 | 115700 | 843712650 | 9680 | 9680 | 9680 | 9680 | 1 |
| 453 | 20240822 | 115600 | 843702970 | 9680 | 9680 | 9680 | 9680 | 0 |
| 454 | 20240822 | 115500 | 843702970 | 9680 | 9670 | 9680 | 9670 | 332 |
| 455 | 20240822 | 115400 | 840491780 | 9680 | 9680 | 9680 | 9680 | 10 |
| 456 | 20240822 | 115300 | 840394980 | 9670 | 9670 | 9670 | 9670 | 0 |
| 457 | 20240822 | 115200 | 840394980 | 9670 | 9670 | 9670 | 9670 | 4 |
| 458 | 20240822 | 115100 | 840356300 | 9670 | 9670 | 9670 | 9670 | 0 |
| 459 | 20240822 | 115000 | 840356300 | 9670 | 9670 | 9670 | 9670 | 2 |
| 460 | 20240822 | 114900 | 840336960 | 9670 | 9670 | 9670 | 9670 | 20 |
| 461 | 20240822 | 114800 | 840143560 | 9670 | 9670 | 9670 | 9670 | 44 |
| 462 | 20240822 | 114700 | 839718080 | 9680 | 9680 | 9680 | 9680 | 0 |
| 463 | 20240822 | 114600 | 839718080 | 9680 | 9680 | 9680 | 9680 | 2 |
| 464 | 20240822 | 114500 | 839698720 | 9680 | 9680 | 9680 | 9680 | 0 |
| 465 | 20240822 | 114400 | 839698720 | 9680 | 9680 | 9680 | 9680 | 0 |
| 466 | 20240822 | 114300 | 839698720 | 9680 | 9680 | 9680 | 9680 | 36 |
| 467 | 20240822 | 114200 | 839350240 | 9680 | 9680 | 9680 | 9680 | 0 |
| 468 | 20240822 | 114100 | 839350240 | 9680 | 9680 | 9680 | 9680 | 50 |
| 469 | 20240822 | 114000 | 838866240 | 9680 | 9680 | 9680 | 9680 | 0 |
| 470 | 20240822 | 113900 | 838866240 | 9680 | 9680 | 9680 | 9680 | 0 |
| 471 | 20240822 | 113800 | 838866240 | 9680 | 9680 | 9680 | 9680 | 20 |
| 472 | 20240822 | 113700 | 838672640 | 9680 | 9680 | 9680 | 9680 | 1 |
| 473 | 20240822 | 113600 | 838662960 | 9680 | 9700 | 9700 | 9650 | 6533 |
| 474 | 20240822 | 113500 | 775510280 | 9700 | 9700 | 9700 | 9700 | 3 |
| 475 | 20240822 | 113400 | 775481180 | 9700 | 9700 | 9700 | 9700 | 0 |
| 476 | 20240822 | 113300 | 775481180 | 9700 | 9700 | 9700 | 9700 | 0 |
| 477 | 20240822 | 113200 | 775481180 | 9700 | 9700 | 9700 | 9700 | 0 |
| 478 | 20240822 | 113100 | 775481180 | 9700 | 9700 | 9700 | 9700 | 0 |
| 479 | 20240822 | 113000 | 775481180 | 9700 | 9700 | 9700 | 9700 | 0 |
| 480 | 20240822 | 112900 | 775481180 | 9700 | 9700 | 9700 | 9700 | 0 |
| 481 | 20240822 | 112800 | 775481180 | 9700 | 9690 | 9700 | 9690 | 327 |
| 482 | 20240822 | 112700 | 772311970 | 9690 | 9690 | 9690 | 9690 | 2 |
| 483 | 20240822 | 112600 | 772292590 | 9690 | 9690 | 9690 | 9680 | 53 |
| 484 | 20240822 | 112500 | 771779320 | 9690 | 9690 | 9690 | 9690 | 0 |
| 485 | 20240822 | 112400 | 771779320 | 9690 | 9680 | 9690 | 9680 | 78 |
| 486 | 20240822 | 112300 | 771023560 | 9670 | 9670 | 9670 | 9670 | 0 |
| 487 | 20240822 | 112200 | 771023560 | 9670 | 9680 | 9680 | 9670 | 2 |
| 488 | 20240822 | 112100 | 771004210 | 9680 | 9680 | 9680 | 9680 | 224 |
| 489 | 20240822 | 112000 | 768835890 | 9690 | 9700 | 9700 | 9690 | 252 |
| 490 | 20240822 | 111900 | 766393850 | 9700 | 9710 | 9710 | 9690 | 90 |
| 491 | 20240822 | 111800 | 765521560 | 9720 | 9700 | 9720 | 9700 | 212 |
| 492 | 20240822 | 111700 | 763464500 | 9710 | 9710 | 9710 | 9710 | 3 |
| 493 | 20240822 | 111600 | 763435370 | 9700 | 9710 | 9720 | 9700 | 106 |
| 494 | 20240822 | 111500 | 762405910 | 9710 | 9710 | 9710 | 9710 | 0 |
| 495 | 20240822 | 111400 | 762405910 | 9710 | 9710 | 9710 | 9710 | 2 |
| 496 | 20240822 | 111300 | 762386490 | 9710 | 9710 | 9710 | 9710 | 0 |
| 497 | 20240822 | 111200 | 762386490 | 9710 | 9710 | 9710 | 9710 | 50 |
| 498 | 20240822 | 111100 | 761900990 | 9700 | 9700 | 9700 | 9700 | 84 |
| 499 | 20240822 | 111000 | 761086190 | 9700 | 9700 | 9700 | 9690 | 491 |
| 500 | 20240822 | 110900 | 756324500 | 9720 | 9720 | 9720 | 9720 | 0 |
| 501 | 20240822 | 110800 | 756324500 | 9720 | 9710 | 9720 | 9700 | 470 |
| 502 | 20240822 | 110700 | 751764060 | 9720 | 9720 | 9720 | 9720 | 0 |
| 503 | 20240822 | 110600 | 751764060 | 9720 | 9720 | 9720 | 9720 | 68 |
| 504 | 20240822 | 110500 | 751103100 | 9710 | 9710 | 9720 | 9700 | 851 |
| 505 | 20240822 | 110400 | 742844220 | 9710 | 9710 | 9710 | 9710 | 0 |
| 506 | 20240822 | 110300 | 742844220 | 9710 | 9710 | 9710 | 9710 | 0 |
| 507 | 20240822 | 110200 | 742844220 | 9710 | 9710 | 9710 | 9710 | 0 |
| 508 | 20240822 | 110100 | 742844220 | 9710 | 9710 | 9710 | 9710 | 10 |
| 509 | 20240822 | 110000 | 742747120 | 9710 | 9710 | 9710 | 9710 | 0 |
| 510 | 20240822 | 105900 | 742747120 | 9710 | 9710 | 9710 | 9710 | 1 |
| 511 | 20240822 | 105800 | 742737410 | 9710 | 9710 | 9710 | 9710 | 1 |
| 512 | 20240822 | 105700 | 742727700 | 9710 | 9710 | 9710 | 9710 | 1 |
| 513 | 20240822 | 105600 | 742717990 | 9710 | 9710 | 9710 | 9710 | 389 |
| 514 | 20240822 | 105500 | 738940800 | 9720 | 9700 | 9720 | 9700 | 253 |
| 515 | 20240822 | 105400 | 736483710 | 9710 | 9700 | 9710 | 9700 | 34 |
| 516 | 20240822 | 105300 | 736153580 | 9710 | 9710 | 9710 | 9710 | 0 |
| 517 | 20240822 | 105200 | 736153580 | 9710 | 9710 | 9710 | 9710 | 0 |
| 518 | 20240822 | 105100 | 736153580 | 9710 | 9710 | 9710 | 9710 | 0 |
| 519 | 20240822 | 105000 | 736153580 | 9710 | 9710 | 9710 | 9710 | 0 |
| 520 | 20240822 | 104900 | 736153580 | 9710 | 9710 | 9710 | 9710 | 3 |
| 521 | 20240822 | 104800 | 736124450 | 9700 | 9700 | 9700 | 9700 | 15 |
| 522 | 20240822 | 104700 | 735978950 | 9700 | 9700 | 9700 | 9700 | 0 |
| 523 | 20240822 | 104600 | 735978950 | 9700 | 9680 | 9700 | 9670 | 328 |
| 524 | 20240822 | 104500 | 732801270 | 9670 | 9670 | 9670 | 9670 | 24 |
| 525 | 20240822 | 104400 | 732569190 | 9660 | 9660 | 9660 | 9660 | 11 |
| 526 | 20240822 | 104300 | 732462930 | 9660 | 9660 | 9660 | 9660 | 0 |
| 527 | 20240822 | 104200 | 732462930 | 9660 | 9690 | 9690 | 9660 | 30 |
| 528 | 20240822 | 104100 | 732172330 | 9680 | 9670 | 9680 | 9670 | 208 |
| 529 | 20240822 | 104000 | 730160030 | 9660 | 9670 | 9670 | 9660 | 2376 |
| 530 | 20240822 | 103900 | 707184530 | 9680 | 9680 | 9680 | 9680 | 70 |
| 531 | 20240822 | 103800 | 706506930 | 9680 | 9690 | 9690 | 9680 | 92 |
| 532 | 20240822 | 103700 | 705616320 | 9690 | 9680 | 9690 | 9670 | 787 |
| 533 | 20240822 | 103600 | 698000130 | 9690 | 9690 | 9690 | 9690 | 0 |
| 534 | 20240822 | 103500 | 698000130 | 9690 | 9690 | 9690 | 9690 | 6 |
| 535 | 20240822 | 103400 | 697941990 | 9720 | 9680 | 9720 | 9680 | 493 |
| 536 | 20240822 | 103300 | 693160110 | 9680 | 9680 | 9680 | 9680 | 68 |
| 537 | 20240822 | 103200 | 692501870 | 9690 | 9680 | 9690 | 9680 | 64 |
| 538 | 20240822 | 103100 | 691882340 | 9680 | 9680 | 9690 | 9680 | 411 |
| 539 | 20240822 | 103000 | 687902870 | 9680 | 9680 | 9680 | 9680 | 66 |
| 540 | 20240822 | 102900 | 687263990 | 9680 | 9680 | 9680 | 9680 | 54 |
| 541 | 20240822 | 102800 | 686741270 | 9680 | 9680 | 9690 | 9680 | 205 |
| 542 | 20240822 | 102700 | 684755750 | 9680 | 9690 | 9690 | 9680 | 58 |
| 543 | 20240822 | 102600 | 684194260 | 9690 | 9680 | 9690 | 9680 | 1070 |
| 544 | 20240822 | 102500 | 673835970 | 9680 | 9680 | 9680 | 9680 | 64 |
| 545 | 20240822 | 102400 | 673216450 | 9680 | 9680 | 9680 | 9680 | 43 |
| 546 | 20240822 | 102300 | 672800210 | 9700 | 9700 | 9700 | 9700 | 32 |
| 547 | 20240822 | 102200 | 672489810 | 9700 | 9700 | 9700 | 9680 | 595 |
| 548 | 20240822 | 102100 | 666726980 | 9700 | 9690 | 9700 | 9690 | 1818 |
| 549 | 20240822 | 102000 | 649108040 | 9700 | 9700 | 9700 | 9700 | 2 |
| 550 | 20240822 | 101900 | 649088640 | 9700 | 9700 | 9700 | 9700 | 1 |
| 551 | 20240822 | 101800 | 649078940 | 9700 | 9700 | 9700 | 9700 | 272 |
| 552 | 20240822 | 101700 | 646440540 | 9710 | 9700 | 9710 | 9700 | 110 |
| 553 | 20240822 | 101600 | 645373530 | 9700 | 9740 | 9760 | 9700 | 955 |
| 554 | 20240822 | 101500 | 636090690 | 9740 | 9700 | 9740 | 9700 | 693 |
| 555 | 20240822 | 101400 | 629352230 | 9750 | 9750 | 9750 | 9710 | 2354 |
| 556 | 20240822 | 101300 | 606466910 | 9750 | 9730 | 9760 | 9730 | 1545 |
| 557 | 20240822 | 101200 | 591423100 | 9730 | 9720 | 9730 | 9720 | 354 |
| 558 | 20240822 | 101100 | 587981610 | 9710 | 9700 | 9720 | 9690 | 864 |
| 559 | 20240822 | 101000 | 579602280 | 9690 | 9660 | 9690 | 9660 | 784 |
| 560 | 20240822 | 100900 | 572015380 | 9670 | 9670 | 9670 | 9660 | 37 |
| 561 | 20240822 | 100800 | 571657690 | 9680 | 9670 | 9690 | 9670 | 1502 |
| 562 | 20240822 | 100700 | 557131930 | 9680 | 9680 | 9680 | 9680 | 297 |
| 563 | 20240822 | 100600 | 554256970 | 9680 | 9690 | 9710 | 9680 | 2084 |
| 564 | 20240822 | 100500 | 534062410 | 9710 | 9700 | 9710 | 9690 | 57 |
| 565 | 20240822 | 100400 | 533509630 | 9700 | 9710 | 9710 | 9700 | 1235 |
| 566 | 20240822 | 100300 | 521529240 | 9710 | 9710 | 9720 | 9700 | 539 |
| 567 | 20240822 | 100200 | 516295950 | 9710 | 9730 | 9730 | 9710 | 77 |
| 568 | 20240822 | 100100 | 515548240 | 9730 | 9720 | 9730 | 9710 | 714 |
| 569 | 20240822 | 100000 | 508612650 | 9740 | 9740 | 9740 | 9740 | 0 |
| 570 | 20240822 | 095900 | 508612650 | 9740 | 9760 | 9760 | 9720 | 3650 |
| 571 | 20240822 | 095800 | 473039500 | 9790 | 9790 | 9790 | 9790 | 65 |
| 572 | 20240822 | 095700 | 472403150 | 9790 | 9770 | 9790 | 9760 | 183 |
| 573 | 20240822 | 095600 | 470615290 | 9760 | 9780 | 9780 | 9760 | 534 |
| 574 | 20240822 | 095500 | 465399150 | 9760 | 9790 | 9790 | 9760 | 781 |
| 575 | 20240822 | 095400 | 457769290 | 9790 | 9780 | 9790 | 9780 | 169 |
| 576 | 20240822 | 095300 | 456116290 | 9780 | 9780 | 9780 | 9780 | 31 |
| 577 | 20240822 | 095200 | 455813110 | 9780 | 9780 | 9790 | 9780 | 556 |
| 578 | 20240822 | 095100 | 450372730 | 9780 | 9760 | 9780 | 9760 | 433 |
| 579 | 20240822 | 095000 | 446140130 | 9780 | 9770 | 9780 | 9770 | 488 |
| 580 | 20240822 | 094900 | 441369280 | 9770 | 9750 | 9770 | 9750 | 655 |
| 581 | 20240822 | 094800 | 434981630 | 9750 | 9750 | 9760 | 9750 | 612 |
| 582 | 20240822 | 094700 | 429009450 | 9760 | 9760 | 9760 | 9750 | 854 |
| 583 | 20240822 | 094600 | 420679410 | 9770 | 9750 | 9770 | 9750 | 176 |
| 584 | 20240822 | 094500 | 418959950 | 9750 | 9750 | 9770 | 9750 | 602 |
| 585 | 20240822 | 094400 | 413083670 | 9770 | 9770 | 9770 | 9770 | 273 |
| 586 | 20240822 | 094300 | 410416460 | 9770 | 9750 | 9770 | 9740 | 566 |
| 587 | 20240822 | 094200 | 404893770 | 9740 | 9750 | 9760 | 9740 | 578 |
| 588 | 20240822 | 094100 | 399257260 | 9750 | 9750 | 9760 | 9750 | 176 |
| 589 | 20240822 | 094000 | 397539530 | 9760 | 9750 | 9760 | 9750 | 542 |
| 590 | 20240822 | 093900 | 392252480 | 9760 | 9770 | 9770 | 9760 | 597 |
| 591 | 20240822 | 093800 | 386424020 | 9760 | 9750 | 9760 | 9750 | 84 |
| 592 | 20240822 | 093700 | 385604680 | 9770 | 9760 | 9770 | 9750 | 634 |
| 593 | 20240822 | 093600 | 379415500 | 9750 | 9740 | 9760 | 9740 | 277 |
| 594 | 20240822 | 093500 | 376715440 | 9740 | 9730 | 9740 | 9730 | 268 |
| 595 | 20240822 | 093400 | 374107210 | 9730 | 9730 | 9730 | 9720 | 1295 |
| 596 | 20240822 | 093300 | 361510140 | 9740 | 9730 | 9740 | 9730 | 368 |
| 597 | 20240822 | 093200 | 357928880 | 9730 | 9740 | 9740 | 9730 | 1290 |
| 598 | 20240822 | 093100 | 345377150 | 9740 | 9730 | 9740 | 9730 | 157 |
| 599 | 20240822 | 093000 | 343849030 | 9740 | 9740 | 9740 | 9740 | 0 |
| 600 | 20240822 | 092900 | 343849030 | 9740 | 9730 | 9740 | 9730 | 399 |
| 601 | 20240822 | 092800 | 339966070 | 9730 | 9730 | 9730 | 9730 | 353 |
| 602 | 20240822 | 092700 | 336531380 | 9730 | 9730 | 9730 | 9720 | 572 |
| 603 | 20240822 | 092600 | 330968660 | 9730 | 9730 | 9730 | 9730 | 30 |
| 604 | 20240822 | 092500 | 330676760 | 9730 | 9770 | 9770 | 9730 | 394 |
| 605 | 20240822 | 092400 | 326838740 | 9770 | 9770 | 9790 | 9770 | 3255 |
| 606 | 20240822 | 092300 | 295005910 | 9770 | 9750 | 9790 | 9750 | 4984 |
| 607 | 20240822 | 092200 | 246348750 | 9730 | 9730 | 9750 | 9720 | 2708 |
| 608 | 20240822 | 092100 | 219991250 | 9730 | 9730 | 9730 | 9730 | 55 |
| 609 | 20240822 | 092000 | 219456100 | 9740 | 9710 | 9740 | 9710 | 1965 |
| 610 | 20240822 | 091900 | 200368980 | 9710 | 9710 | 9710 | 9710 | 65 |
| 611 | 20240822 | 091800 | 199737830 | 9730 | 9720 | 9730 | 9720 | 23 |
| 612 | 20240822 | 091700 | 199514260 | 9720 | 9740 | 9740 | 9720 | 328 |
| 613 | 20240822 | 091600 | 196322990 | 9740 | 9730 | 9740 | 9730 | 3315 |
| 614 | 20240822 | 091500 | 164059320 | 9730 | 9710 | 9730 | 9710 | 1419 |
| 615 | 20240822 | 091400 | 150270720 | 9710 | 9720 | 9720 | 9690 | 293 |
| 616 | 20240822 | 091300 | 147429050 | 9720 | 9700 | 9720 | 9690 | 1256 |
| 617 | 20240822 | 091200 | 135241650 | 9690 | 9690 | 9690 | 9680 | 3906 |
| 618 | 20240822 | 091100 | 97429080 | 9690 | 9690 | 9700 | 9690 | 406 |
| 619 | 20240822 | 091000 | 93492550 | 9700 | 9700 | 9700 | 9700 | 2 |
| 620 | 20240822 | 090900 | 93473150 | 9680 | 9680 | 9680 | 9680 | 400 |
| 621 | 20240822 | 090800 | 89601150 | 9690 | 9710 | 9710 | 9690 | 396 |
| 622 | 20240822 | 090700 | 85760550 | 9720 | 9700 | 9720 | 9690 | 1122 |
| 623 | 20240822 | 090600 | 74872030 | 9700 | 9690 | 9700 | 9690 | 142 |
| 624 | 20240822 | 090500 | 73496020 | 9700 | 9700 | 9700 | 9690 | 1037 |
| 625 | 20240822 | 090400 | 63443480 | 9700 | 9700 | 9700 | 9700 | 1 |
| 626 | 20240822 | 090300 | 63433780 | 9690 | 9700 | 9720 | 9690 | 792 |
| 627 | 20240822 | 090200 | 55749370 | 9690 | 9680 | 9700 | 9680 | 473 |
| 628 | 20240822 | 090100 | 51168120 | 9680 | 9670 | 9720 | 9670 | 4025 |
| 629 | 20240822 | 090000 | 12211470 | 9660 | 9660 | 9670 | 9660 | 1142 |