30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 193000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 8770 |
| 3 | 20240823 | 192900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 4 | 20240823 | 192800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 5 | 20240823 | 192700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 6 | 20240823 | 192600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 7 | 20240823 | 192500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 8 | 20240823 | 192400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 9 | 20240823 | 192300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 10 | 20240823 | 192200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 11 | 20240823 | 192100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 12 | 20240823 | 192000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 13 | 20240823 | 191900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 14 | 20240823 | 191800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 15 | 20240823 | 191700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 16 | 20240823 | 191600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 17 | 20240823 | 191500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 18 | 20240823 | 191400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 19 | 20240823 | 191300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 20 | 20240823 | 191200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 21 | 20240823 | 191100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 22 | 20240823 | 191000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 23 | 20240823 | 190900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 24 | 20240823 | 190800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 25 | 20240823 | 190700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 26 | 20240823 | 190600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 27 | 20240823 | 190500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 28 | 20240823 | 190400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 29 | 20240823 | 190300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 30 | 20240823 | 190200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 31 | 20240823 | 190100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 32 | 20240823 | 190000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 8770 |
| 33 | 20240823 | 185900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 34 | 20240823 | 185800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 35 | 20240823 | 185700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 36 | 20240823 | 185600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 37 | 20240823 | 185500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 38 | 20240823 | 185400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 39 | 20240823 | 185300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 40 | 20240823 | 185200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 41 | 20240823 | 185100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 42 | 20240823 | 185000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 43 | 20240823 | 184900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 44 | 20240823 | 184800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 45 | 20240823 | 184700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 46 | 20240823 | 184600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 47 | 20240823 | 184500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 48 | 20240823 | 184400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 49 | 20240823 | 184300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 50 | 20240823 | 184200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 51 | 20240823 | 184100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 52 | 20240823 | 184000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 53 | 20240823 | 183900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 54 | 20240823 | 183800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 55 | 20240823 | 183700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 56 | 20240823 | 183600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 57 | 20240823 | 183500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 58 | 20240823 | 183400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 59 | 20240823 | 183300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 60 | 20240823 | 183200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 61 | 20240823 | 183100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 62 | 20240823 | 183000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 8770 |
| 63 | 20240823 | 182900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 64 | 20240823 | 182800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 65 | 20240823 | 182700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 66 | 20240823 | 182600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 67 | 20240823 | 182500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 68 | 20240823 | 182400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 69 | 20240823 | 182300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 70 | 20240823 | 182200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 71 | 20240823 | 182100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 72 | 20240823 | 182000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 73 | 20240823 | 181900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 74 | 20240823 | 181800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 75 | 20240823 | 181700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 76 | 20240823 | 181600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 77 | 20240823 | 181500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 78 | 20240823 | 181400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 79 | 20240823 | 181300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 80 | 20240823 | 181200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 81 | 20240823 | 181100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 82 | 20240823 | 181000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 83 | 20240823 | 180900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 84 | 20240823 | 180800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 85 | 20240823 | 180700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 86 | 20240823 | 180600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 87 | 20240823 | 180500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 88 | 20240823 | 180400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 89 | 20240823 | 180300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 90 | 20240823 | 180200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 91 | 20240823 | 180100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 92 | 20240823 | 180000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 8770 |
| 93 | 20240823 | 175900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 94 | 20240823 | 175800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 95 | 20240823 | 175700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 96 | 20240823 | 175600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 97 | 20240823 | 175500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 98 | 20240823 | 175400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 99 | 20240823 | 175300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 100 | 20240823 | 175200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 101 | 20240823 | 175100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 102 | 20240823 | 175000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 103 | 20240823 | 174900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 104 | 20240823 | 174800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 105 | 20240823 | 174700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 106 | 20240823 | 174600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 107 | 20240823 | 174500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 108 | 20240823 | 174400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 109 | 20240823 | 174300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 110 | 20240823 | 174200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 111 | 20240823 | 174100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 112 | 20240823 | 174000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 113 | 20240823 | 173900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 114 | 20240823 | 173800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 115 | 20240823 | 173700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 116 | 20240823 | 173600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 117 | 20240823 | 173500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 118 | 20240823 | 173400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 119 | 20240823 | 173300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 120 | 20240823 | 173200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 121 | 20240823 | 173100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 122 | 20240823 | 173000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 8770 |
| 123 | 20240823 | 172900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 124 | 20240823 | 172800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 125 | 20240823 | 172700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 126 | 20240823 | 172600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 127 | 20240823 | 172500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 128 | 20240823 | 172400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 129 | 20240823 | 172300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 130 | 20240823 | 172200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 131 | 20240823 | 172100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 132 | 20240823 | 172000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 133 | 20240823 | 171900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 134 | 20240823 | 171800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 135 | 20240823 | 171700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 136 | 20240823 | 171600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 137 | 20240823 | 171500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 138 | 20240823 | 171400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 139 | 20240823 | 171300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 140 | 20240823 | 171200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 141 | 20240823 | 171100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 142 | 20240823 | 171000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 143 | 20240823 | 170900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 144 | 20240823 | 170800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 145 | 20240823 | 170700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 146 | 20240823 | 170600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 147 | 20240823 | 170500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 148 | 20240823 | 170400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 149 | 20240823 | 170300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 150 | 20240823 | 170200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 151 | 20240823 | 170100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 152 | 20240823 | 170000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 8770 |
| 153 | 20240823 | 165900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 154 | 20240823 | 165800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 155 | 20240823 | 165700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 156 | 20240823 | 165600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 157 | 20240823 | 165500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 158 | 20240823 | 165400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 159 | 20240823 | 165300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 160 | 20240823 | 165200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 161 | 20240823 | 165100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 162 | 20240823 | 165000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 163 | 20240823 | 164900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 164 | 20240823 | 164800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 165 | 20240823 | 164700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 166 | 20240823 | 164600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 167 | 20240823 | 164500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 168 | 20240823 | 164400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 169 | 20240823 | 164300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 170 | 20240823 | 164200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 171 | 20240823 | 164100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 172 | 20240823 | 164000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 173 | 20240823 | 163900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 174 | 20240823 | 163800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 175 | 20240823 | 163700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 176 | 20240823 | 163600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 177 | 20240823 | 163500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 178 | 20240823 | 163400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 179 | 20240823 | 163300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 180 | 20240823 | 163200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 181 | 20240823 | 163100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 182 | 20240823 | 163000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 8770 |
| 183 | 20240823 | 162900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 184 | 20240823 | 162800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 185 | 20240823 | 162700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 186 | 20240823 | 162600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 187 | 20240823 | 162500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 188 | 20240823 | 162400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 189 | 20240823 | 162300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 190 | 20240823 | 162200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 191 | 20240823 | 162100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 192 | 20240823 | 162000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 193 | 20240823 | 161900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 194 | 20240823 | 161800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 195 | 20240823 | 161700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 196 | 20240823 | 161600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 197 | 20240823 | 161500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 198 | 20240823 | 161400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 199 | 20240823 | 161300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 200 | 20240823 | 161200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 201 | 20240823 | 161100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 202 | 20240823 | 161000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 203 | 20240823 | 160900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 204 | 20240823 | 160800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 205 | 20240823 | 160700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 206 | 20240823 | 160600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 207 | 20240823 | 160500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 208 | 20240823 | 160400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 209 | 20240823 | 160300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 210 | 20240823 | 160200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 211 | 20240823 | 160100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 212 | 20240823 | 160000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 8770 |
| 213 | 20240823 | 155900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 214 | 20240823 | 155800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 215 | 20240823 | 155700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 216 | 20240823 | 155600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 217 | 20240823 | 155500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 218 | 20240823 | 155400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 219 | 20240823 | 155300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 220 | 20240823 | 155200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 221 | 20240823 | 155100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 222 | 20240823 | 155000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 223 | 20240823 | 154900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 224 | 20240823 | 154800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 225 | 20240823 | 154700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 226 | 20240823 | 154600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 227 | 20240823 | 154500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 228 | 20240823 | 154400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 229 | 20240823 | 154300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 230 | 20240823 | 154200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 231 | 20240823 | 154100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 232 | 20240823 | 154000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 233 | 20240823 | 153900 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 234 | 20240823 | 153800 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 235 | 20240823 | 153700 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 236 | 20240823 | 153600 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 237 | 20240823 | 153500 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 238 | 20240823 | 153400 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 239 | 20240823 | 153300 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 240 | 20240823 | 153200 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 241 | 20240823 | 153100 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 0 |
| 242 | 20240823 | 153000 | 1191745770 | 5090 | 5090 | 5090 | 5090 | 17540 |
| 243 | 20240823 | 152900 | 1147106470 | 5150 | 5150 | 5150 | 5150 | 0 |
| 244 | 20240823 | 152800 | 1147106470 | 5150 | 5150 | 5150 | 5150 | 0 |
| 245 | 20240823 | 152700 | 1147106470 | 5150 | 5150 | 5150 | 5150 | 0 |
| 246 | 20240823 | 152600 | 1147106470 | 5150 | 5150 | 5150 | 5150 | 0 |
| 247 | 20240823 | 152500 | 1147106470 | 5150 | 5150 | 5150 | 5150 | 0 |
| 248 | 20240823 | 152400 | 1147106470 | 5150 | 5150 | 5150 | 5150 | 0 |
| 249 | 20240823 | 152300 | 1147106470 | 5150 | 5150 | 5150 | 5150 | 0 |
| 250 | 20240823 | 152200 | 1147106470 | 5150 | 5150 | 5150 | 5150 | 0 |
| 251 | 20240823 | 152100 | 1147106470 | 5150 | 5150 | 5150 | 5150 | 0 |
| 252 | 20240823 | 152000 | 1147106470 | 5150 | 5150 | 5150 | 5150 | 0 |
| 253 | 20240823 | 151900 | 1147106470 | 5150 | 5120 | 5150 | 5100 | 1234 |
| 254 | 20240823 | 151800 | 1140765200 | 5150 | 5150 | 5150 | 5130 | 4552 |
| 255 | 20240823 | 151700 | 1117327820 | 5170 | 5120 | 5170 | 5120 | 1502 |
| 256 | 20240823 | 151600 | 1109591210 | 5140 | 5140 | 5140 | 5140 | 1 |
| 257 | 20240823 | 151500 | 1109586070 | 5140 | 5130 | 5140 | 5100 | 1058 |
| 258 | 20240823 | 151400 | 1104180740 | 5140 | 5120 | 5140 | 5120 | 340 |
| 259 | 20240823 | 151300 | 1102438920 | 5120 | 5110 | 5130 | 5090 | 5120 |
| 260 | 20240823 | 151200 | 1076357980 | 5130 | 5130 | 5130 | 5110 | 502 |
| 261 | 20240823 | 151100 | 1073792720 | 5130 | 5130 | 5130 | 5110 | 103 |
| 262 | 20240823 | 151000 | 1073266330 | 5100 | 5140 | 5140 | 5100 | 77 |
| 263 | 20240823 | 150900 | 1072873210 | 5110 | 5140 | 5140 | 5110 | 457 |
| 264 | 20240823 | 150800 | 1070534110 | 5150 | 5120 | 5150 | 5110 | 2011 |
| 265 | 20240823 | 150700 | 1060257760 | 5150 | 5150 | 5150 | 5150 | 0 |
| 266 | 20240823 | 150600 | 1060257760 | 5150 | 5150 | 5150 | 5100 | 6802 |
| 267 | 20240823 | 150500 | 1025567460 | 5110 | 5130 | 5150 | 5110 | 6350 |
| 268 | 20240823 | 150400 | 993093760 | 5150 | 5150 | 5150 | 5150 | 0 |
| 269 | 20240823 | 150300 | 993093760 | 5150 | 5140 | 5150 | 5120 | 1441 |
| 270 | 20240823 | 150200 | 985700500 | 5150 | 5150 | 5150 | 5150 | 5 |
| 271 | 20240823 | 150100 | 985674750 | 5160 | 5160 | 5160 | 5160 | 0 |
| 272 | 20240823 | 150000 | 985674750 | 5160 | 5160 | 5160 | 5160 | 6 |
| 273 | 20240823 | 145900 | 985643790 | 5130 | 5150 | 5150 | 5120 | 2190 |
| 274 | 20240823 | 145800 | 974374600 | 5150 | 5150 | 5150 | 5130 | 3 |
| 275 | 20240823 | 145700 | 974359170 | 5140 | 5150 | 5150 | 5140 | 51 |
| 276 | 20240823 | 145600 | 974096530 | 5150 | 5150 | 5150 | 5150 | 937 |
| 277 | 20240823 | 145500 | 969270980 | 5150 | 5150 | 5150 | 5120 | 2002 |
| 278 | 20240823 | 145400 | 959005080 | 5150 | 5150 | 5150 | 5150 | 1 |
| 279 | 20240823 | 145300 | 958999930 | 5140 | 5150 | 5150 | 5140 | 200 |
| 280 | 20240823 | 145200 | 957970230 | 5140 | 5140 | 5140 | 5140 | 0 |
| 281 | 20240823 | 145100 | 957970230 | 5140 | 5150 | 5150 | 5140 | 2101 |
| 282 | 20240823 | 145000 | 947164090 | 5150 | 5150 | 5150 | 5150 | 100 |
| 283 | 20240823 | 144900 | 946649090 | 5150 | 5150 | 5150 | 5150 | 351 |
| 284 | 20240823 | 144800 | 944841440 | 5150 | 5150 | 5160 | 5140 | 1604 |
| 285 | 20240823 | 144700 | 936580830 | 5150 | 5150 | 5150 | 5150 | 975 |
| 286 | 20240823 | 144600 | 931559580 | 5150 | 5150 | 5160 | 5150 | 132 |
| 287 | 20240823 | 144500 | 930879770 | 5150 | 5150 | 5150 | 5150 | 484 |
| 288 | 20240823 | 144400 | 928387170 | 5150 | 5130 | 5150 | 5120 | 263 |
| 289 | 20240823 | 144300 | 927039310 | 5150 | 5150 | 5150 | 5130 | 439 |
| 290 | 20240823 | 144200 | 924786740 | 5140 | 5150 | 5150 | 5140 | 702 |
| 291 | 20240823 | 144100 | 921174440 | 5160 | 5160 | 5160 | 5160 | 1 |
| 292 | 20240823 | 144000 | 921169280 | 5160 | 5160 | 5160 | 5160 | 75 |
| 293 | 20240823 | 143900 | 920782280 | 5190 | 5150 | 5190 | 5140 | 2149 |
| 294 | 20240823 | 143800 | 909736310 | 5160 | 5160 | 5160 | 5140 | 120 |
| 295 | 20240823 | 143700 | 909117130 | 5160 | 5160 | 5160 | 5160 | 1 |
| 296 | 20240823 | 143600 | 909111970 | 5160 | 5160 | 5160 | 5160 | 3 |
| 297 | 20240823 | 143500 | 909096490 | 5150 | 5170 | 5170 | 5150 | 1273 |
| 298 | 20240823 | 143400 | 902537800 | 5170 | 5170 | 5170 | 5170 | 144 |
| 299 | 20240823 | 143300 | 901793320 | 5170 | 5170 | 5170 | 5170 | 10 |
| 300 | 20240823 | 143200 | 901741620 | 5170 | 5170 | 5170 | 5170 | 532 |
| 301 | 20240823 | 143100 | 898991180 | 5170 | 5170 | 5170 | 5170 | 685 |
| 302 | 20240823 | 143000 | 895449730 | 5170 | 5180 | 5180 | 5170 | 33 |
| 303 | 20240823 | 142900 | 895278920 | 5180 | 5190 | 5190 | 5180 | 261 |
| 304 | 20240823 | 142800 | 893926880 | 5190 | 5190 | 5190 | 5190 | 23 |
| 305 | 20240823 | 142700 | 893807510 | 5190 | 5190 | 5190 | 5190 | 101 |
| 306 | 20240823 | 142600 | 893283320 | 5190 | 5190 | 5190 | 5190 | 30 |
| 307 | 20240823 | 142500 | 893127620 | 5190 | 5190 | 5190 | 5180 | 467 |
| 308 | 20240823 | 142400 | 890704870 | 5180 | 5170 | 5180 | 5170 | 3 |
| 309 | 20240823 | 142300 | 890689340 | 5190 | 5180 | 5190 | 5180 | 108 |
| 310 | 20240823 | 142200 | 890129890 | 5170 | 5170 | 5170 | 5170 | 1 |
| 311 | 20240823 | 142100 | 890124720 | 5180 | 5180 | 5180 | 5180 | 1 |
| 312 | 20240823 | 142000 | 890119540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 313 | 20240823 | 141900 | 890119540 | 5190 | 5190 | 5190 | 5190 | 1 |
| 314 | 20240823 | 141800 | 890114350 | 5190 | 5160 | 5190 | 5160 | 2096 |
| 315 | 20240823 | 141700 | 879274860 | 5160 | 5160 | 5160 | 5160 | 114 |
| 316 | 20240823 | 141600 | 878686620 | 5160 | 5170 | 5180 | 5160 | 360 |
| 317 | 20240823 | 141500 | 876828980 | 5180 | 5180 | 5180 | 5180 | 100 |
| 318 | 20240823 | 141400 | 876310980 | 5180 | 5180 | 5180 | 5180 | 0 |
| 319 | 20240823 | 141300 | 876310980 | 5180 | 5170 | 5180 | 5170 | 169 |
| 320 | 20240823 | 141200 | 875437230 | 5190 | 5190 | 5190 | 5190 | 0 |
| 321 | 20240823 | 141100 | 875437230 | 5190 | 5190 | 5190 | 5190 | 0 |
| 322 | 20240823 | 141000 | 875437230 | 5190 | 5170 | 5190 | 5170 | 2 |
| 323 | 20240823 | 140900 | 875426870 | 5180 | 5180 | 5180 | 5180 | 0 |
| 324 | 20240823 | 140800 | 875426870 | 5180 | 5180 | 5180 | 5180 | 3 |
| 325 | 20240823 | 140700 | 875411330 | 5170 | 5170 | 5170 | 5170 | 0 |
| 326 | 20240823 | 140600 | 875411330 | 5170 | 5180 | 5190 | 5170 | 24 |
| 327 | 20240823 | 140500 | 875287130 | 5180 | 5190 | 5190 | 5160 | 1038 |
| 328 | 20240823 | 140400 | 869910540 | 5190 | 5170 | 5190 | 5170 | 517 |
| 329 | 20240823 | 140300 | 867237630 | 5170 | 5170 | 5170 | 5170 | 743 |
| 330 | 20240823 | 140200 | 863396320 | 5190 | 5180 | 5190 | 5170 | 280 |
| 331 | 20240823 | 140100 | 861948500 | 5200 | 5190 | 5200 | 5190 | 3 |
| 332 | 20240823 | 140000 | 861932920 | 5190 | 5190 | 5190 | 5190 | 40 |
| 333 | 20240823 | 135900 | 861725320 | 5200 | 5180 | 5200 | 5180 | 31 |
| 334 | 20240823 | 135800 | 861564720 | 5200 | 5200 | 5200 | 5200 | 11 |
| 335 | 20240823 | 135700 | 861507520 | 5200 | 5200 | 5200 | 5200 | 0 |
| 336 | 20240823 | 135600 | 861507520 | 5200 | 5200 | 5200 | 5200 | 1 |
| 337 | 20240823 | 135500 | 861502320 | 5200 | 5200 | 5200 | 5200 | 1 |
| 338 | 20240823 | 135400 | 861497120 | 5200 | 5200 | 5200 | 5200 | 19 |
| 339 | 20240823 | 135300 | 861398320 | 5210 | 5210 | 5210 | 5210 | 0 |
| 340 | 20240823 | 135200 | 861398320 | 5210 | 5170 | 5210 | 5170 | 1851 |
| 341 | 20240823 | 135100 | 851773410 | 5170 | 5170 | 5170 | 5170 | 2 |
| 342 | 20240823 | 135000 | 851763070 | 5170 | 5200 | 5200 | 5170 | 6 |
| 343 | 20240823 | 134900 | 851732020 | 5180 | 5210 | 5210 | 5180 | 143 |
| 344 | 20240823 | 134800 | 850990550 | 5200 | 5210 | 5220 | 5180 | 582 |
| 345 | 20240823 | 134700 | 847954270 | 5220 | 5170 | 5220 | 5170 | 3001 |
| 346 | 20240823 | 134600 | 832332230 | 5210 | 5190 | 5220 | 5170 | 2106 |
| 347 | 20240823 | 134500 | 821353320 | 5200 | 5170 | 5200 | 5160 | 4004 |
| 348 | 20240823 | 134400 | 800574560 | 5170 | 5170 | 5170 | 5170 | 0 |
| 349 | 20240823 | 134300 | 800574560 | 5170 | 5170 | 5170 | 5160 | 45 |
| 350 | 20240823 | 134200 | 800341940 | 5170 | 5170 | 5200 | 5160 | 227 |
| 351 | 20240823 | 134100 | 799169220 | 5160 | 5160 | 5160 | 5160 | 1 |
| 352 | 20240823 | 134000 | 799164060 | 5170 | 5160 | 5170 | 5160 | 177 |
| 353 | 20240823 | 133900 | 798249660 | 5160 | 5160 | 5160 | 5160 | 31 |
| 354 | 20240823 | 133800 | 798089700 | 5200 | 5180 | 5200 | 5180 | 2 |
| 355 | 20240823 | 133700 | 798079320 | 5170 | 5170 | 5170 | 5170 | 751 |
| 356 | 20240823 | 133600 | 794196650 | 5170 | 5150 | 5170 | 5150 | 494 |
| 357 | 20240823 | 133500 | 791647610 | 5160 | 5160 | 5160 | 5160 | 397 |
| 358 | 20240823 | 133400 | 789599090 | 5150 | 5150 | 5150 | 5150 | 1003 |
| 359 | 20240823 | 133300 | 784433640 | 5150 | 5160 | 5160 | 5150 | 179 |
| 360 | 20240823 | 133200 | 783511770 | 5160 | 5150 | 5160 | 5150 | 4 |
| 361 | 20240823 | 133100 | 783491140 | 5160 | 5160 | 5160 | 5160 | 0 |
| 362 | 20240823 | 133000 | 783491140 | 5160 | 5160 | 5160 | 5160 | 50 |
| 363 | 20240823 | 132900 | 783233140 | 5160 | 5150 | 5160 | 5140 | 23 |
| 364 | 20240823 | 132800 | 783114780 | 5150 | 5150 | 5160 | 5140 | 54 |
| 365 | 20240823 | 132700 | 782836220 | 5170 | 5140 | 5170 | 5140 | 688 |
| 366 | 20240823 | 132600 | 779281320 | 5130 | 5140 | 5160 | 5130 | 17 |
| 367 | 20240823 | 132500 | 779194010 | 5130 | 5150 | 5150 | 5130 | 1583 |
| 368 | 20240823 | 132400 | 771068070 | 5160 | 5160 | 5160 | 5160 | 2 |
| 369 | 20240823 | 132300 | 771057750 | 5160 | 5160 | 5160 | 5160 | 0 |
| 370 | 20240823 | 132200 | 771057750 | 5160 | 5160 | 5160 | 5160 | 20 |
| 371 | 20240823 | 132100 | 770954550 | 5160 | 5170 | 5170 | 5150 | 31 |
| 372 | 20240823 | 132000 | 770794510 | 5180 | 5170 | 5180 | 5150 | 19 |
| 373 | 20240823 | 131900 | 770696290 | 5180 | 5180 | 5180 | 5140 | 311 |
| 374 | 20240823 | 131800 | 769095420 | 5170 | 5190 | 5190 | 5170 | 313 |
| 375 | 20240823 | 131700 | 767477020 | 5200 | 5200 | 5210 | 5170 | 1519 |
| 376 | 20240823 | 131600 | 759593240 | 5200 | 5160 | 5200 | 5160 | 2000 |
| 377 | 20240823 | 131500 | 749210090 | 5170 | 5150 | 5170 | 5140 | 2002 |
| 378 | 20240823 | 131400 | 738919070 | 5180 | 5180 | 5180 | 5180 | 0 |
| 379 | 20240823 | 131300 | 738919070 | 5180 | 5170 | 5190 | 5170 | 77 |
| 380 | 20240823 | 131200 | 738520740 | 5190 | 5180 | 5190 | 5160 | 1399 |
| 381 | 20240823 | 131100 | 731270030 | 5180 | 5180 | 5180 | 5180 | 1003 |
| 382 | 20240823 | 131000 | 726074490 | 5180 | 5150 | 5180 | 5140 | 3791 |
| 383 | 20240823 | 130900 | 706586220 | 5180 | 5190 | 5190 | 5150 | 2043 |
| 384 | 20240823 | 130800 | 696031570 | 5190 | 5190 | 5190 | 5190 | 2 |
| 385 | 20240823 | 130700 | 696021190 | 5190 | 5170 | 5190 | 5170 | 501 |
| 386 | 20240823 | 130600 | 693431000 | 5190 | 5180 | 5190 | 5180 | 20 |
| 387 | 20240823 | 130500 | 693327250 | 5180 | 5190 | 5190 | 5170 | 33 |
| 388 | 20240823 | 130400 | 693156080 | 5180 | 5160 | 5180 | 5160 | 80 |
| 389 | 20240823 | 130300 | 692741990 | 5150 | 5160 | 5160 | 5140 | 10011 |
| 390 | 20240823 | 130200 | 641260300 | 5170 | 5140 | 5170 | 5140 | 1001 |
| 391 | 20240823 | 130100 | 636112480 | 5140 | 5130 | 5140 | 5130 | 7 |
| 392 | 20240823 | 130000 | 636076540 | 5130 | 5130 | 5130 | 5130 | 26 |
| 393 | 20240823 | 125900 | 635943160 | 5140 | 5140 | 5140 | 5140 | 0 |
| 394 | 20240823 | 125800 | 635943160 | 5140 | 5150 | 5160 | 5140 | 227 |
| 395 | 20240823 | 125700 | 634776330 | 5150 | 5150 | 5150 | 5150 | 1 |
| 396 | 20240823 | 125600 | 634771180 | 5140 | 5140 | 5140 | 5140 | 6 |
| 397 | 20240823 | 125500 | 634740340 | 5140 | 5160 | 5160 | 5130 | 2511 |
| 398 | 20240823 | 125400 | 621828580 | 5160 | 5160 | 5160 | 5160 | 11 |
| 399 | 20240823 | 125300 | 621771820 | 5150 | 5150 | 5160 | 5150 | 14 |
| 400 | 20240823 | 125200 | 621699620 | 5150 | 5160 | 5160 | 5150 | 1276 |
| 401 | 20240823 | 125100 | 615115540 | 5160 | 5170 | 5170 | 5160 | 127 |
| 402 | 20240823 | 125000 | 614460130 | 5180 | 5190 | 5190 | 5180 | 12 |
| 403 | 20240823 | 124900 | 614397870 | 5180 | 5180 | 5190 | 5180 | 7 |
| 404 | 20240823 | 124800 | 614361600 | 5170 | 5170 | 5170 | 5160 | 128 |
| 405 | 20240823 | 124700 | 613699850 | 5170 | 5170 | 5170 | 5170 | 3 |
| 406 | 20240823 | 124600 | 613684340 | 5170 | 5170 | 5170 | 5170 | 100 |
| 407 | 20240823 | 124500 | 613167340 | 5180 | 5170 | 5180 | 5170 | 62 |
| 408 | 20240823 | 124400 | 612846300 | 5170 | 5170 | 5180 | 5170 | 23 |
| 409 | 20240823 | 124300 | 612727380 | 5160 | 5170 | 5190 | 5160 | 374 |
| 410 | 20240823 | 124200 | 610796350 | 5170 | 5160 | 5190 | 5160 | 58 |
| 411 | 20240823 | 124100 | 610496670 | 5160 | 5160 | 5190 | 5160 | 468 |
| 412 | 20240823 | 124000 | 608081490 | 5190 | 5170 | 5190 | 5160 | 23 |
| 413 | 20240823 | 123900 | 607962380 | 5190 | 5190 | 5190 | 5190 | 12 |
| 414 | 20240823 | 123800 | 607900100 | 5190 | 5190 | 5190 | 5190 | 0 |
| 415 | 20240823 | 123700 | 607900100 | 5190 | 5170 | 5190 | 5170 | 23 |
| 416 | 20240823 | 123600 | 607780990 | 5170 | 5170 | 5170 | 5170 | 0 |
| 417 | 20240823 | 123500 | 607780990 | 5170 | 5170 | 5190 | 5170 | 35 |
| 418 | 20240823 | 123400 | 607600020 | 5190 | 5180 | 5190 | 5180 | 66 |
| 419 | 20240823 | 123300 | 607258130 | 5190 | 5190 | 5190 | 5190 | 0 |
| 420 | 20240823 | 123200 | 607258130 | 5190 | 5170 | 5190 | 5170 | 91 |
| 421 | 20240823 | 123100 | 606787440 | 5170 | 5170 | 5170 | 5170 | 105 |
| 422 | 20240823 | 123000 | 606244590 | 5150 | 5150 | 5150 | 5150 | 100 |
| 423 | 20240823 | 122900 | 605729590 | 5150 | 5170 | 5170 | 5150 | 50 |
| 424 | 20240823 | 122800 | 605472060 | 5180 | 5180 | 5180 | 5180 | 1 |
| 425 | 20240823 | 122700 | 605466880 | 5170 | 5180 | 5180 | 5170 | 5 |
| 426 | 20240823 | 122600 | 605441010 | 5180 | 5160 | 5180 | 5160 | 221 |
| 427 | 20240823 | 122500 | 604300240 | 5150 | 5150 | 5150 | 5150 | 0 |
| 428 | 20240823 | 122400 | 604300240 | 5150 | 5160 | 5160 | 5150 | 97 |
| 429 | 20240823 | 122300 | 603800370 | 5180 | 5180 | 5180 | 5180 | 0 |
| 430 | 20240823 | 122200 | 603800370 | 5180 | 5180 | 5180 | 5180 | 1 |
| 431 | 20240823 | 122100 | 603795190 | 5170 | 5190 | 5190 | 5170 | 3 |
| 432 | 20240823 | 122000 | 603779650 | 5180 | 5190 | 5190 | 5180 | 46 |
| 433 | 20240823 | 121900 | 603540920 | 5190 | 5190 | 5190 | 5190 | 0 |
| 434 | 20240823 | 121800 | 603540920 | 5190 | 5190 | 5190 | 5190 | 3 |
| 435 | 20240823 | 121700 | 603525350 | 5150 | 5190 | 5190 | 5150 | 56 |
| 436 | 20240823 | 121600 | 603236820 | 5190 | 5170 | 5190 | 5170 | 2 |
| 437 | 20240823 | 121500 | 603226460 | 5200 | 5200 | 5200 | 5200 | 0 |
| 438 | 20240823 | 121400 | 603226460 | 5200 | 5200 | 5200 | 5200 | 0 |
| 439 | 20240823 | 121300 | 603226460 | 5200 | 5200 | 5200 | 5200 | 0 |
| 440 | 20240823 | 121200 | 603226460 | 5200 | 5180 | 5200 | 5180 | 53 |
| 441 | 20240823 | 121100 | 602951880 | 5180 | 5170 | 5180 | 5170 | 123 |
| 442 | 20240823 | 121000 | 602315760 | 5170 | 5170 | 5170 | 5140 | 440 |
| 443 | 20240823 | 120900 | 600053620 | 5170 | 5150 | 5180 | 5140 | 705 |
| 444 | 20240823 | 120800 | 596425110 | 5200 | 5210 | 5210 | 5140 | 1001 |
| 445 | 20240823 | 120700 | 591257490 | 5160 | 5210 | 5210 | 5160 | 3000 |
| 446 | 20240823 | 120600 | 575752330 | 5230 | 5230 | 5230 | 5230 | 1 |
| 447 | 20240823 | 120500 | 575747100 | 5200 | 5220 | 5220 | 5200 | 635 |
| 448 | 20240823 | 120400 | 572444930 | 5230 | 5230 | 5230 | 5230 | 100 |
| 449 | 20240823 | 120300 | 571921930 | 5230 | 5230 | 5230 | 5230 | 0 |
| 450 | 20240823 | 120200 | 571921930 | 5230 | 5230 | 5230 | 5230 | 2 |
| 451 | 20240823 | 120100 | 571911470 | 5230 | 5240 | 5240 | 5230 | 2 |
| 452 | 20240823 | 120000 | 571901000 | 5230 | 5230 | 5230 | 5230 | 1440 |
| 453 | 20240823 | 115900 | 564369800 | 5230 | 5220 | 5230 | 5220 | 2 |
| 454 | 20240823 | 115800 | 564359350 | 5230 | 5230 | 5230 | 5220 | 116 |
| 455 | 20240823 | 115700 | 563752690 | 5230 | 5220 | 5230 | 5210 | 180 |
| 456 | 20240823 | 115600 | 562813320 | 5220 | 5240 | 5240 | 5220 | 2 |
| 457 | 20240823 | 115500 | 562802860 | 5200 | 5230 | 5230 | 5200 | 782 |
| 458 | 20240823 | 115400 | 558735470 | 5240 | 5240 | 5240 | 5240 | 156 |
| 459 | 20240823 | 115300 | 557918030 | 5240 | 5240 | 5240 | 5240 | 0 |
| 460 | 20240823 | 115200 | 557918030 | 5240 | 5230 | 5240 | 5210 | 523 |
| 461 | 20240823 | 115100 | 555190490 | 5230 | 5260 | 5260 | 5230 | 102 |
| 462 | 20240823 | 115000 | 554656480 | 5240 | 5240 | 5240 | 5240 | 2 |
| 463 | 20240823 | 114900 | 554646000 | 5270 | 5250 | 5270 | 5250 | 3 |
| 464 | 20240823 | 114800 | 554630220 | 5250 | 5250 | 5250 | 5250 | 0 |
| 465 | 20240823 | 114700 | 554630220 | 5250 | 5240 | 5250 | 5240 | 167 |
| 466 | 20240823 | 114600 | 553755130 | 5240 | 5260 | 5270 | 5240 | 629 |
| 467 | 20240823 | 114500 | 550441410 | 5230 | 5270 | 5270 | 5230 | 1774 |
| 468 | 20240823 | 114400 | 541128200 | 5270 | 5240 | 5270 | 5230 | 444 |
| 469 | 20240823 | 114300 | 538793730 | 5250 | 5250 | 5250 | 5230 | 4 |
| 470 | 20240823 | 114200 | 538772760 | 5230 | 5250 | 5250 | 5230 | 8 |
| 471 | 20240823 | 114100 | 538730800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 472 | 20240823 | 114000 | 538730800 | 5230 | 5250 | 5250 | 5230 | 4 |
| 473 | 20240823 | 113900 | 538709840 | 5220 | 5220 | 5220 | 5220 | 0 |
| 474 | 20240823 | 113800 | 538709840 | 5220 | 5220 | 5220 | 5220 | 0 |
| 475 | 20240823 | 113700 | 538709840 | 5220 | 5220 | 5220 | 5220 | 0 |
| 476 | 20240823 | 113600 | 538709840 | 5220 | 5230 | 5230 | 5220 | 3 |
| 477 | 20240823 | 113500 | 538694160 | 5240 | 5240 | 5240 | 5240 | 1 |
| 478 | 20240823 | 113400 | 538688920 | 5220 | 5220 | 5220 | 5220 | 0 |
| 479 | 20240823 | 113300 | 538688920 | 5220 | 5250 | 5250 | 5220 | 228 |
| 480 | 20240823 | 113200 | 537491950 | 5210 | 5240 | 5250 | 5210 | 7 |
| 481 | 20240823 | 113100 | 537455360 | 5210 | 5250 | 5250 | 5210 | 6 |
| 482 | 20240823 | 113000 | 537423990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 483 | 20240823 | 112900 | 537423990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 484 | 20240823 | 112800 | 537423990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 485 | 20240823 | 112700 | 537423990 | 5210 | 5210 | 5250 | 5210 | 1337 |
| 486 | 20240823 | 112600 | 530404860 | 5230 | 5210 | 5230 | 5210 | 461 |
| 487 | 20240823 | 112500 | 527994870 | 5220 | 5220 | 5220 | 5220 | 300 |
| 488 | 20240823 | 112400 | 526428870 | 5220 | 5220 | 5220 | 5220 | 1 |
| 489 | 20240823 | 112300 | 526423650 | 5220 | 5220 | 5220 | 5220 | 46 |
| 490 | 20240823 | 112200 | 526183530 | 5220 | 5220 | 5220 | 5220 | 5 |
| 491 | 20240823 | 112100 | 526157430 | 5220 | 5230 | 5230 | 5200 | 515 |
| 492 | 20240823 | 112000 | 523478470 | 5210 | 5210 | 5210 | 5210 | 0 |
| 493 | 20240823 | 111900 | 523478470 | 5210 | 5210 | 5210 | 5210 | 87 |
| 494 | 20240823 | 111800 | 523025200 | 5230 | 5230 | 5230 | 5230 | 0 |
| 495 | 20240823 | 111700 | 523025200 | 5230 | 5210 | 5230 | 5210 | 1075 |
| 496 | 20240823 | 111600 | 517424340 | 5210 | 5230 | 5230 | 5210 | 1126 |
| 497 | 20240823 | 111500 | 511535680 | 5230 | 5260 | 5260 | 5230 | 4 |
| 498 | 20240823 | 111400 | 511514670 | 5260 | 5230 | 5260 | 5230 | 729 |
| 499 | 20240823 | 111300 | 507701970 | 5230 | 5260 | 5260 | 5220 | 1628 |
| 500 | 20240823 | 111200 | 499183730 | 5260 | 5260 | 5260 | 5260 | 0 |
| 501 | 20240823 | 111100 | 499183730 | 5260 | 5250 | 5260 | 5250 | 2 |
| 502 | 20240823 | 111000 | 499173220 | 5260 | 5250 | 5260 | 5250 | 72 |
| 503 | 20240823 | 110900 | 498794510 | 5260 | 5260 | 5260 | 5260 | 1522 |
| 504 | 20240823 | 110800 | 490788790 | 5260 | 5270 | 5290 | 5260 | 463 |
| 505 | 20240823 | 110700 | 488353350 | 5260 | 5260 | 5260 | 5260 | 340 |
| 506 | 20240823 | 110600 | 486564950 | 5260 | 5260 | 5260 | 5260 | 0 |
| 507 | 20240823 | 110500 | 486564950 | 5260 | 5250 | 5260 | 5250 | 1144 |
| 508 | 20240823 | 110400 | 480555950 | 5250 | 5250 | 5250 | 5250 | 561 |
| 509 | 20240823 | 110300 | 477610700 | 5250 | 5250 | 5250 | 5250 | 347 |
| 510 | 20240823 | 110200 | 475788950 | 5250 | 5270 | 5300 | 5220 | 4791 |
| 511 | 20240823 | 110100 | 450685200 | 5270 | 5270 | 5270 | 5270 | 1 |
| 512 | 20240823 | 110000 | 450679930 | 5260 | 5260 | 5260 | 5260 | 100 |
| 513 | 20240823 | 105900 | 450153930 | 5270 | 5270 | 5270 | 5270 | 20 |
| 514 | 20240823 | 105800 | 450048530 | 5270 | 5270 | 5270 | 5270 | 30 |
| 515 | 20240823 | 105700 | 449890430 | 5270 | 5270 | 5270 | 5270 | 36 |
| 516 | 20240823 | 105600 | 449700710 | 5270 | 5260 | 5270 | 5260 | 171 |
| 517 | 20240823 | 105500 | 448801160 | 5260 | 5260 | 5270 | 5240 | 3185 |
| 518 | 20240823 | 105400 | 432049580 | 5260 | 5260 | 5260 | 5260 | 128 |
| 519 | 20240823 | 105300 | 431376300 | 5260 | 5270 | 5270 | 5260 | 54 |
| 520 | 20240823 | 105200 | 431091910 | 5270 | 5250 | 5270 | 5240 | 1001 |
| 521 | 20240823 | 105100 | 425846230 | 5300 | 5300 | 5300 | 5300 | 7 |
| 522 | 20240823 | 105000 | 425809130 | 5300 | 5250 | 5300 | 5220 | 3828 |
| 523 | 20240823 | 104900 | 405645840 | 5250 | 5250 | 5250 | 5250 | 200 |
| 524 | 20240823 | 104800 | 404595840 | 5280 | 5280 | 5280 | 5200 | 3905 |
| 525 | 20240823 | 104700 | 384057640 | 5200 | 5330 | 5330 | 5050 | 25432 |
| 526 | 20240823 | 104600 | 251617960 | 5300 | 5320 | 5320 | 5300 | 2000 |
| 527 | 20240823 | 104500 | 240991510 | 5320 | 5320 | 5320 | 5320 | 1 |
| 528 | 20240823 | 104400 | 240986190 | 5330 | 5330 | 5330 | 5330 | 0 |
| 529 | 20240823 | 104300 | 240986190 | 5330 | 5360 | 5360 | 5330 | 836 |
| 530 | 20240823 | 104200 | 236524340 | 5360 | 5340 | 5360 | 5340 | 301 |
| 531 | 20240823 | 104100 | 234916980 | 5340 | 5340 | 5340 | 5340 | 1173 |
| 532 | 20240823 | 104000 | 228653160 | 5340 | 5340 | 5340 | 5340 | 1000 |
| 533 | 20240823 | 103900 | 223313160 | 5340 | 5350 | 5350 | 5340 | 501 |
| 534 | 20240823 | 103800 | 220632820 | 5350 | 5350 | 5350 | 5350 | 70 |
| 535 | 20240823 | 103700 | 220258320 | 5340 | 5340 | 5350 | 5340 | 2712 |
| 536 | 20240823 | 103600 | 205774240 | 5340 | 5370 | 5370 | 5340 | 4904 |
| 537 | 20240823 | 103500 | 179526720 | 5380 | 5400 | 5400 | 5380 | 989 |
| 538 | 20240823 | 103400 | 174204720 | 5400 | 5400 | 5400 | 5400 | 68 |
| 539 | 20240823 | 103300 | 173837520 | 5400 | 5400 | 5400 | 5400 | 0 |
| 540 | 20240823 | 103200 | 173837520 | 5400 | 5400 | 5400 | 5400 | 230 |
| 541 | 20240823 | 103100 | 172595520 | 5390 | 5390 | 5390 | 5390 | 0 |
| 542 | 20240823 | 103000 | 172595520 | 5390 | 5390 | 5390 | 5390 | 0 |
| 543 | 20240823 | 102900 | 172595520 | 5390 | 5390 | 5390 | 5390 | 1211 |
| 544 | 20240823 | 102800 | 166068230 | 5390 | 5390 | 5390 | 5390 | 0 |
| 545 | 20240823 | 102700 | 166068230 | 5390 | 5390 | 5390 | 5390 | 0 |
| 546 | 20240823 | 102600 | 166068230 | 5390 | 5390 | 5390 | 5390 | 500 |
| 547 | 20240823 | 102500 | 163373230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 548 | 20240823 | 102400 | 163373230 | 5400 | 5410 | 5410 | 5400 | 1510 |
| 549 | 20240823 | 102300 | 155211020 | 5410 | 5410 | 5410 | 5410 | 0 |
| 550 | 20240823 | 102200 | 155211020 | 5410 | 5410 | 5410 | 5410 | 217 |
| 551 | 20240823 | 102100 | 154037050 | 5410 | 5410 | 5410 | 5410 | 20 |
| 552 | 20240823 | 102000 | 153928850 | 5410 | 5410 | 5410 | 5410 | 99 |
| 553 | 20240823 | 101900 | 153393260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 554 | 20240823 | 101800 | 153393260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 555 | 20240823 | 101700 | 153393260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 556 | 20240823 | 101600 | 153393260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 557 | 20240823 | 101500 | 153393260 | 5410 | 5410 | 5410 | 5410 | 100 |
| 558 | 20240823 | 101400 | 152852260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 559 | 20240823 | 101300 | 152852260 | 5410 | 5410 | 5410 | 5410 | 229 |
| 560 | 20240823 | 101200 | 151613370 | 5400 | 5400 | 5400 | 5400 | 0 |
| 561 | 20240823 | 101100 | 151613370 | 5400 | 5410 | 5410 | 5400 | 2044 |
| 562 | 20240823 | 101000 | 140571620 | 5410 | 5410 | 5410 | 5410 | 0 |
| 563 | 20240823 | 100900 | 140571620 | 5410 | 5410 | 5410 | 5410 | 0 |
| 564 | 20240823 | 100800 | 140571620 | 5410 | 5410 | 5410 | 5410 | 100 |
| 565 | 20240823 | 100700 | 140030620 | 5410 | 5410 | 5410 | 5410 | 100 |
| 566 | 20240823 | 100600 | 139489620 | 5410 | 5410 | 5410 | 5410 | 1 |
| 567 | 20240823 | 100500 | 139484210 | 5410 | 5410 | 5410 | 5410 | 0 |
| 568 | 20240823 | 100400 | 139484210 | 5410 | 5450 | 5450 | 5410 | 2 |
| 569 | 20240823 | 100300 | 139473350 | 5440 | 5440 | 5440 | 5440 | 10 |
| 570 | 20240823 | 100200 | 139418950 | 5440 | 5440 | 5440 | 5440 | 0 |
| 571 | 20240823 | 100100 | 139418950 | 5440 | 5440 | 5440 | 5440 | 0 |
| 572 | 20240823 | 100000 | 139418950 | 5440 | 5440 | 5440 | 5440 | 0 |
| 573 | 20240823 | 095900 | 139418950 | 5440 | 5440 | 5440 | 5440 | 0 |
| 574 | 20240823 | 095800 | 139418950 | 5440 | 5440 | 5440 | 5440 | 297 |
| 575 | 20240823 | 095700 | 137803270 | 5400 | 5420 | 5420 | 5400 | 1184 |
| 576 | 20240823 | 095600 | 131396310 | 5420 | 5420 | 5420 | 5420 | 0 |
| 577 | 20240823 | 095500 | 131396310 | 5420 | 5420 | 5420 | 5420 | 0 |
| 578 | 20240823 | 095400 | 131396310 | 5420 | 5420 | 5420 | 5420 | 729 |
| 579 | 20240823 | 095300 | 127445130 | 5430 | 5430 | 5430 | 5430 | 1 |
| 580 | 20240823 | 095200 | 127439700 | 5430 | 5430 | 5430 | 5430 | 100 |
| 581 | 20240823 | 095100 | 126896700 | 5430 | 5430 | 5430 | 5430 | 90 |
| 582 | 20240823 | 095000 | 126408000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 583 | 20240823 | 094900 | 126408000 | 5440 | 5440 | 5440 | 5440 | 179 |
| 584 | 20240823 | 094800 | 125434240 | 5440 | 5440 | 5440 | 5440 | 5 |
| 585 | 20240823 | 094700 | 125407040 | 5450 | 5450 | 5450 | 5450 | 300 |
| 586 | 20240823 | 094600 | 123772040 | 5450 | 5440 | 5450 | 5440 | 15 |
| 587 | 20240823 | 094500 | 123690390 | 5440 | 5440 | 5440 | 5440 | 303 |
| 588 | 20240823 | 094400 | 122042070 | 5440 | 5440 | 5440 | 5440 | 5 |
| 589 | 20240823 | 094300 | 122014870 | 5440 | 5440 | 5440 | 5440 | 0 |
| 590 | 20240823 | 094200 | 122014870 | 5440 | 5440 | 5440 | 5440 | 0 |
| 591 | 20240823 | 094100 | 122014870 | 5440 | 5440 | 5440 | 5440 | 50 |
| 592 | 20240823 | 094000 | 121742870 | 5420 | 5420 | 5420 | 5420 | 0 |
| 593 | 20240823 | 093900 | 121742870 | 5420 | 5430 | 5440 | 5410 | 1277 |
| 594 | 20240823 | 093800 | 114820220 | 5450 | 5450 | 5450 | 5450 | 600 |
| 595 | 20240823 | 093700 | 111550220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 596 | 20240823 | 093600 | 111550220 | 5450 | 5450 | 5450 | 5450 | 101 |
| 597 | 20240823 | 093500 | 110999770 | 5450 | 5450 | 5450 | 5450 | 0 |
| 598 | 20240823 | 093400 | 110999770 | 5450 | 5420 | 5450 | 5420 | 168 |
| 599 | 20240823 | 093300 | 110088310 | 5410 | 5410 | 5410 | 5410 | 84 |
| 600 | 20240823 | 093200 | 109633870 | 5410 | 5410 | 5410 | 5410 | 106 |
| 601 | 20240823 | 093100 | 109060410 | 5410 | 5400 | 5410 | 5400 | 416 |
| 602 | 20240823 | 093000 | 106813910 | 5390 | 5390 | 5390 | 5390 | 302 |
| 603 | 20240823 | 092900 | 105186130 | 5390 | 5390 | 5390 | 5390 | 1 |
| 604 | 20240823 | 092800 | 105180740 | 5370 | 5370 | 5370 | 5370 | 0 |
| 605 | 20240823 | 092700 | 105180740 | 5370 | 5370 | 5370 | 5370 | 2000 |
| 606 | 20240823 | 092600 | 94440740 | 5370 | 5370 | 5370 | 5370 | 2346 |
| 607 | 20240823 | 092500 | 81842720 | 5360 | 5360 | 5360 | 5360 | 85 |
| 608 | 20240823 | 092400 | 81387120 | 5340 | 5340 | 5340 | 5340 | 50 |
| 609 | 20240823 | 092300 | 81120120 | 5360 | 5360 | 5360 | 5360 | 0 |
| 610 | 20240823 | 092200 | 81120120 | 5360 | 5360 | 5370 | 5360 | 7 |
| 611 | 20240823 | 092100 | 81082590 | 5340 | 5350 | 5350 | 5340 | 2000 |
| 612 | 20240823 | 092000 | 70397890 | 5380 | 5380 | 5380 | 5380 | 7 |
| 613 | 20240823 | 091900 | 70360230 | 5380 | 5350 | 5380 | 5350 | 451 |
| 614 | 20240823 | 091800 | 67947350 | 5380 | 5380 | 5380 | 5380 | 0 |
| 615 | 20240823 | 091700 | 67947350 | 5380 | 5380 | 5380 | 5380 | 1 |
| 616 | 20240823 | 091600 | 67941970 | 5380 | 5380 | 5380 | 5340 | 1174 |
| 617 | 20240823 | 091500 | 61643380 | 5380 | 5380 | 5380 | 5380 | 23 |
| 618 | 20240823 | 091400 | 61519640 | 5380 | 5360 | 5390 | 5360 | 3075 |
| 619 | 20240823 | 091300 | 45016940 | 5330 | 5370 | 5380 | 5330 | 1882 |
| 620 | 20240823 | 091200 | 34963470 | 5370 | 5350 | 5370 | 5340 | 182 |
| 621 | 20240823 | 091100 | 33990370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 622 | 20240823 | 091000 | 33990370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 623 | 20240823 | 090900 | 33990370 | 5370 | 5360 | 5370 | 5360 | 53 |
| 624 | 20240823 | 090800 | 33706280 | 5380 | 5380 | 5380 | 5380 | 2 |
| 625 | 20240823 | 090700 | 33695520 | 5390 | 5360 | 5390 | 5360 | 585 |
| 626 | 20240823 | 090600 | 30544580 | 5350 | 5350 | 5350 | 5350 | 5 |
| 627 | 20240823 | 090500 | 30517830 | 5320 | 5320 | 5350 | 5320 | 917 |
| 628 | 20240823 | 090400 | 25638060 | 5350 | 5340 | 5350 | 5340 | 78 |
| 629 | 20240823 | 090300 | 25220810 | 5340 | 5330 | 5340 | 5300 | 759 |
| 630 | 20240823 | 090200 | 21192340 | 5350 | 5340 | 5350 | 5330 | 227 |
| 631 | 20240823 | 090100 | 19981770 | 5330 | 5320 | 5330 | 5300 | 1087 |
| 632 | 20240823 | 090000 | 14217660 | 5320 | 5320 | 5320 | 5300 | 2675 |