30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 190200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 40168 |
| 3 | 20240821 | 190100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20240821 | 190000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20240821 | 185900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20240821 | 185800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20240821 | 185700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20240821 | 185600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20240821 | 185500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20240821 | 185400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20240821 | 185300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20240821 | 185200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20240821 | 185100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20240821 | 185000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20240821 | 184900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20240821 | 184800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20240821 | 184700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20240821 | 184600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20240821 | 184500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20240821 | 184400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20240821 | 184300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20240821 | 184200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20240821 | 184100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20240821 | 184000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20240821 | 183900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20240821 | 183800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20240821 | 183700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20240821 | 183600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20240821 | 183500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20240821 | 183400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20240821 | 183300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20240821 | 183200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 40168 |
| 33 | 20240821 | 183100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20240821 | 183000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20240821 | 182900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20240821 | 182800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20240821 | 182700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20240821 | 182600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20240821 | 182500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20240821 | 182400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20240821 | 182300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20240821 | 182200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20240821 | 182100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20240821 | 182000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20240821 | 181900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20240821 | 181800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20240821 | 181700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20240821 | 181600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20240821 | 181500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20240821 | 181400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20240821 | 181300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20240821 | 181200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20240821 | 181100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20240821 | 181000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20240821 | 180900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20240821 | 180800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20240821 | 180700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20240821 | 180600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20240821 | 180500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20240821 | 180400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20240821 | 180300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20240821 | 180200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 40168 |
| 63 | 20240821 | 180100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20240821 | 180000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20240821 | 175900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20240821 | 175800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20240821 | 175700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20240821 | 175600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20240821 | 175500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20240821 | 175400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20240821 | 175300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20240821 | 175200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20240821 | 175100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20240821 | 175000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20240821 | 174900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20240821 | 174800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20240821 | 174700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20240821 | 174600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20240821 | 174500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20240821 | 174400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20240821 | 174300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20240821 | 174200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20240821 | 174100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20240821 | 174000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20240821 | 173900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20240821 | 173800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20240821 | 173700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20240821 | 173600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20240821 | 173500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20240821 | 173400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20240821 | 173300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20240821 | 173200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 40168 |
| 93 | 20240821 | 173100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20240821 | 173000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20240821 | 172900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20240821 | 172800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20240821 | 172700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20240821 | 172600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20240821 | 172500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20240821 | 172400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20240821 | 172300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20240821 | 172200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20240821 | 172100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20240821 | 172000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20240821 | 171900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20240821 | 171800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20240821 | 171700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20240821 | 171600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20240821 | 171500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20240821 | 171400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20240821 | 171300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20240821 | 171200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20240821 | 171100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20240821 | 171000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20240821 | 170900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20240821 | 170800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20240821 | 170700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20240821 | 170600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20240821 | 170500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20240821 | 170400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20240821 | 170300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20240821 | 170200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 40168 |
| 123 | 20240821 | 170100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20240821 | 170000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20240821 | 165900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20240821 | 165800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20240821 | 165700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20240821 | 165600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20240821 | 165500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20240821 | 165400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20240821 | 165300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20240821 | 165200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20240821 | 165100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20240821 | 165000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20240821 | 164900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20240821 | 164800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20240821 | 164700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20240821 | 164600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20240821 | 164500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20240821 | 164400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20240821 | 164300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20240821 | 164200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20240821 | 164100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20240821 | 164000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20240821 | 163900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20240821 | 163800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20240821 | 163700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20240821 | 163600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20240821 | 163500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20240821 | 163400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20240821 | 163300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20240821 | 163200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 40168 |
| 153 | 20240821 | 163100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20240821 | 163000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20240821 | 162900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20240821 | 162800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20240821 | 162700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20240821 | 162600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20240821 | 162500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20240821 | 162400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20240821 | 162300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20240821 | 162200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20240821 | 162100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20240821 | 162000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20240821 | 161900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20240821 | 161800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20240821 | 161700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20240821 | 161600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20240821 | 161500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20240821 | 161400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20240821 | 161300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20240821 | 161200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20240821 | 161100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20240821 | 161000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20240821 | 160900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20240821 | 160800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20240821 | 160700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20240821 | 160600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20240821 | 160500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20240821 | 160400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20240821 | 160300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20240821 | 160200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 40168 |
| 183 | 20240821 | 160100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20240821 | 160000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20240821 | 155900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20240821 | 155800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20240821 | 155700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20240821 | 155600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20240821 | 155500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20240821 | 155400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20240821 | 155300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20240821 | 155200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20240821 | 155100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20240821 | 155000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20240821 | 154900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20240821 | 154800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20240821 | 154700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20240821 | 154600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20240821 | 154500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20240821 | 154400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20240821 | 154300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20240821 | 154200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20240821 | 154100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20240821 | 154000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20240821 | 153900 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20240821 | 153800 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20240821 | 153700 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20240821 | 153600 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20240821 | 153500 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20240821 | 153400 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20240821 | 153300 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 212 | 20240821 | 153200 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 40168 |
| 213 | 20240821 | 153100 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20240821 | 153000 | 2168105190 | 5660 | 5660 | 5660 | 5660 | 40168 |
| 215 | 20240821 | 152900 | 1940754310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 216 | 20240821 | 152800 | 1940754310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 217 | 20240821 | 152700 | 1940754310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 218 | 20240821 | 152600 | 1940754310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 219 | 20240821 | 152500 | 1940754310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 220 | 20240821 | 152400 | 1940754310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 221 | 20240821 | 152300 | 1940754310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 222 | 20240821 | 152200 | 1940754310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 223 | 20240821 | 152100 | 1940754310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 224 | 20240821 | 152000 | 1940754310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 225 | 20240821 | 151900 | 1940754310 | 5610 | 5630 | 5630 | 5600 | 2138 |
| 226 | 20240821 | 151800 | 1928774070 | 5610 | 5630 | 5640 | 5610 | 4270 |
| 227 | 20240821 | 151700 | 1904773960 | 5630 | 5630 | 5640 | 5610 | 1326 |
| 228 | 20240821 | 151600 | 1897320270 | 5640 | 5640 | 5640 | 5600 | 4990 |
| 229 | 20240821 | 151500 | 1869255850 | 5610 | 5610 | 5640 | 5600 | 8688 |
| 230 | 20240821 | 151400 | 1820309040 | 5630 | 5570 | 5650 | 5570 | 7453 |
| 231 | 20240821 | 151300 | 1778458570 | 5570 | 5560 | 5570 | 5560 | 1591 |
| 232 | 20240821 | 151200 | 1769607300 | 5560 | 5530 | 5560 | 5530 | 1030 |
| 233 | 20240821 | 151100 | 1763892470 | 5560 | 5560 | 5560 | 5530 | 344 |
| 234 | 20240821 | 151000 | 1761989820 | 5570 | 5560 | 5570 | 5560 | 2631 |
| 235 | 20240821 | 150900 | 1747361210 | 5560 | 5540 | 5570 | 5530 | 3352 |
| 236 | 20240821 | 150800 | 1728776090 | 5540 | 5510 | 5540 | 5510 | 2310 |
| 237 | 20240821 | 150700 | 1716007150 | 5510 | 5510 | 5510 | 5510 | 95 |
| 238 | 20240821 | 150600 | 1715483700 | 5510 | 5510 | 5510 | 5510 | 361 |
| 239 | 20240821 | 150500 | 1713494590 | 5510 | 5520 | 5520 | 5510 | 924 |
| 240 | 20240821 | 150400 | 1708400950 | 5540 | 5520 | 5540 | 5510 | 228 |
| 241 | 20240821 | 150300 | 1707142480 | 5540 | 5520 | 5540 | 5520 | 171 |
| 242 | 20240821 | 150200 | 1706198540 | 5520 | 5520 | 5520 | 5520 | 17 |
| 243 | 20240821 | 150100 | 1706104700 | 5510 | 5510 | 5510 | 5510 | 100 |
| 244 | 20240821 | 150000 | 1705553700 | 5520 | 5540 | 5540 | 5520 | 127 |
| 245 | 20240821 | 145900 | 1704852640 | 5530 | 5530 | 5530 | 5530 | 2 |
| 246 | 20240821 | 145800 | 1704841580 | 5540 | 5540 | 5540 | 5530 | 662 |
| 247 | 20240821 | 145700 | 1701174750 | 5550 | 5530 | 5550 | 5530 | 2536 |
| 248 | 20240821 | 145600 | 1687136530 | 5520 | 5510 | 5520 | 5510 | 278 |
| 249 | 20240821 | 145500 | 1685602970 | 5510 | 5500 | 5530 | 5500 | 458 |
| 250 | 20240821 | 145400 | 1683081570 | 5500 | 5530 | 5530 | 5500 | 29 |
| 251 | 20240821 | 145300 | 1682921260 | 5530 | 5530 | 5530 | 5500 | 1121 |
| 252 | 20240821 | 145200 | 1676751890 | 5540 | 5500 | 5540 | 5500 | 101 |
| 253 | 20240821 | 145100 | 1676195910 | 5500 | 5540 | 5540 | 5500 | 116 |
| 254 | 20240821 | 145000 | 1675557830 | 5540 | 5530 | 5540 | 5530 | 2010 |
| 255 | 20240821 | 144900 | 1664442440 | 5530 | 5500 | 5530 | 5500 | 291 |
| 256 | 20240821 | 144800 | 1662841910 | 5500 | 5530 | 5530 | 5500 | 501 |
| 257 | 20240821 | 144700 | 1660086380 | 5500 | 5510 | 5530 | 5500 | 5701 |
| 258 | 20240821 | 144600 | 1628700440 | 5520 | 5520 | 5520 | 5520 | 1596 |
| 259 | 20240821 | 144500 | 1619890520 | 5520 | 5500 | 5520 | 5490 | 3547 |
| 260 | 20240821 | 144400 | 1600357080 | 5500 | 5500 | 5500 | 5500 | 1251 |
| 261 | 20240821 | 144300 | 1593476580 | 5500 | 5500 | 5500 | 5500 | 624 |
| 262 | 20240821 | 144200 | 1590044580 | 5510 | 5500 | 5510 | 5500 | 2072 |
| 263 | 20240821 | 144100 | 1578647870 | 5510 | 5500 | 5510 | 5500 | 552 |
| 264 | 20240821 | 144000 | 1575606450 | 5510 | 5490 | 5510 | 5490 | 111 |
| 265 | 20240821 | 143900 | 1574995900 | 5510 | 5510 | 5510 | 5510 | 124 |
| 266 | 20240821 | 143800 | 1574312660 | 5510 | 5500 | 5510 | 5490 | 1650 |
| 267 | 20240821 | 143700 | 1565233020 | 5500 | 5500 | 5500 | 5500 | 0 |
| 268 | 20240821 | 143600 | 1565233020 | 5500 | 5500 | 5500 | 5500 | 304 |
| 269 | 20240821 | 143500 | 1563561020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 270 | 20240821 | 143400 | 1563561020 | 5510 | 5510 | 5510 | 5510 | 1 |
| 271 | 20240821 | 143300 | 1563555510 | 5500 | 5500 | 5500 | 5500 | 50 |
| 272 | 20240821 | 143200 | 1563280510 | 5510 | 5490 | 5510 | 5490 | 1727 |
| 273 | 20240821 | 143100 | 1553783810 | 5490 | 5500 | 5500 | 5490 | 118 |
| 274 | 20240821 | 143000 | 1553135970 | 5490 | 5490 | 5490 | 5490 | 65 |
| 275 | 20240821 | 142900 | 1552779120 | 5500 | 5500 | 5500 | 5500 | 1 |
| 276 | 20240821 | 142800 | 1552773620 | 5500 | 5490 | 5500 | 5490 | 1447 |
| 277 | 20240821 | 142700 | 1544829580 | 5490 | 5480 | 5490 | 5480 | 122 |
| 278 | 20240821 | 142600 | 1544160050 | 5490 | 5490 | 5490 | 5490 | 32 |
| 279 | 20240821 | 142500 | 1543984370 | 5480 | 5480 | 5480 | 5480 | 392 |
| 280 | 20240821 | 142400 | 1541836210 | 5470 | 5490 | 5490 | 5470 | 96 |
| 281 | 20240821 | 142300 | 1541310990 | 5490 | 5480 | 5490 | 5470 | 249 |
| 282 | 20240821 | 142200 | 1539947510 | 5480 | 5480 | 5480 | 5480 | 0 |
| 283 | 20240821 | 142100 | 1539947510 | 5480 | 5480 | 5480 | 5480 | 33 |
| 284 | 20240821 | 142000 | 1539766670 | 5490 | 5480 | 5490 | 5480 | 423 |
| 285 | 20240821 | 141900 | 1537447630 | 5480 | 5480 | 5480 | 5480 | 117 |
| 286 | 20240821 | 141800 | 1536806470 | 5480 | 5480 | 5480 | 5480 | 0 |
| 287 | 20240821 | 141700 | 1536806470 | 5480 | 5480 | 5480 | 5480 | 770 |
| 288 | 20240821 | 141600 | 1532586870 | 5470 | 5470 | 5470 | 5470 | 350 |
| 289 | 20240821 | 141500 | 1530672370 | 5480 | 5480 | 5480 | 5480 | 362 |
| 290 | 20240821 | 141400 | 1528688610 | 5480 | 5480 | 5480 | 5480 | 0 |
| 291 | 20240821 | 141300 | 1528688610 | 5480 | 5480 | 5480 | 5480 | 1 |
| 292 | 20240821 | 141200 | 1528683130 | 5480 | 5480 | 5480 | 5480 | 290 |
| 293 | 20240821 | 141100 | 1527093930 | 5480 | 5470 | 5480 | 5470 | 186 |
| 294 | 20240821 | 141000 | 1526075820 | 5480 | 5480 | 5480 | 5480 | 3 |
| 295 | 20240821 | 140900 | 1526059380 | 5480 | 5470 | 5480 | 5470 | 550 |
| 296 | 20240821 | 140800 | 1523045780 | 5480 | 5480 | 5480 | 5480 | 0 |
| 297 | 20240821 | 140700 | 1523045780 | 5480 | 5480 | 5480 | 5480 | 0 |
| 298 | 20240821 | 140600 | 1523045780 | 5480 | 5480 | 5480 | 5480 | 0 |
| 299 | 20240821 | 140500 | 1523045780 | 5480 | 5470 | 5480 | 5470 | 221 |
| 300 | 20240821 | 140400 | 1521835930 | 5470 | 5460 | 5470 | 5460 | 780 |
| 301 | 20240821 | 140300 | 1517573330 | 5460 | 5460 | 5470 | 5460 | 836 |
| 302 | 20240821 | 140200 | 1513003770 | 5460 | 5440 | 5460 | 5440 | 665 |
| 303 | 20240821 | 140100 | 1509385110 | 5440 | 5460 | 5460 | 5440 | 606 |
| 304 | 20240821 | 140000 | 1506082270 | 5450 | 5450 | 5450 | 5450 | 0 |
| 305 | 20240821 | 135900 | 1506082270 | 5450 | 5450 | 5450 | 5450 | 330 |
| 306 | 20240821 | 135800 | 1504283770 | 5440 | 5450 | 5450 | 5440 | 178 |
| 307 | 20240821 | 135700 | 1503313680 | 5430 | 5430 | 5430 | 5430 | 0 |
| 308 | 20240821 | 135600 | 1503313680 | 5430 | 5430 | 5430 | 5430 | 0 |
| 309 | 20240821 | 135500 | 1503313680 | 5430 | 5430 | 5430 | 5430 | 117 |
| 310 | 20240821 | 135400 | 1502678370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 311 | 20240821 | 135300 | 1502678370 | 5430 | 5430 | 5450 | 5430 | 768 |
| 312 | 20240821 | 135200 | 1498500770 | 5430 | 5430 | 5430 | 5430 | 1000 |
| 313 | 20240821 | 135100 | 1493070770 | 5430 | 5430 | 5430 | 5430 | 4 |
| 314 | 20240821 | 135000 | 1493049050 | 5430 | 5440 | 5440 | 5430 | 1103 |
| 315 | 20240821 | 134900 | 1487048810 | 5430 | 5430 | 5430 | 5430 | 46 |
| 316 | 20240821 | 134800 | 1486799030 | 5430 | 5430 | 5430 | 5430 | 20 |
| 317 | 20240821 | 134700 | 1486690430 | 5440 | 5440 | 5440 | 5440 | 446 |
| 318 | 20240821 | 134600 | 1484264190 | 5440 | 5440 | 5440 | 5440 | 423 |
| 319 | 20240821 | 134500 | 1481963070 | 5430 | 5440 | 5440 | 5430 | 128 |
| 320 | 20240821 | 134400 | 1481267990 | 5440 | 5440 | 5440 | 5440 | 400 |
| 321 | 20240821 | 134300 | 1479091990 | 5430 | 5450 | 5450 | 5430 | 168 |
| 322 | 20240821 | 134200 | 1478178450 | 5450 | 5450 | 5450 | 5450 | 18 |
| 323 | 20240821 | 134100 | 1478080350 | 5450 | 5450 | 5450 | 5450 | 0 |
| 324 | 20240821 | 134000 | 1478080350 | 5450 | 5450 | 5450 | 5450 | 0 |
| 325 | 20240821 | 133900 | 1478080350 | 5450 | 5450 | 5450 | 5450 | 366 |
| 326 | 20240821 | 133800 | 1476085650 | 5450 | 5450 | 5450 | 5450 | 201 |
| 327 | 20240821 | 133700 | 1474990200 | 5450 | 5450 | 5450 | 5450 | 1 |
| 328 | 20240821 | 133600 | 1474984750 | 5450 | 5430 | 5450 | 5420 | 522 |
| 329 | 20240821 | 133500 | 1472150480 | 5420 | 5450 | 5450 | 5420 | 9 |
| 330 | 20240821 | 133400 | 1472101460 | 5450 | 5420 | 5450 | 5420 | 317 |
| 331 | 20240821 | 133300 | 1470382940 | 5450 | 5450 | 5450 | 5450 | 58 |
| 332 | 20240821 | 133200 | 1470066840 | 5420 | 5440 | 5440 | 5420 | 400 |
| 333 | 20240821 | 133100 | 1467898800 | 5450 | 5450 | 5450 | 5450 | 1 |
| 334 | 20240821 | 133000 | 1467893350 | 5420 | 5420 | 5420 | 5420 | 1 |
| 335 | 20240821 | 132900 | 1467887930 | 5440 | 5440 | 5440 | 5440 | 10 |
| 336 | 20240821 | 132800 | 1467833530 | 5430 | 5420 | 5430 | 5420 | 3642 |
| 337 | 20240821 | 132700 | 1448069440 | 5410 | 5410 | 5410 | 5410 | 2030 |
| 338 | 20240821 | 132600 | 1437087140 | 5410 | 5420 | 5420 | 5410 | 501 |
| 339 | 20240821 | 132500 | 1434376720 | 5420 | 5430 | 5430 | 5410 | 1401 |
| 340 | 20240821 | 132400 | 1426782730 | 5430 | 5440 | 5440 | 5430 | 125 |
| 341 | 20240821 | 132300 | 1426103480 | 5440 | 5440 | 5440 | 5440 | 110 |
| 342 | 20240821 | 132200 | 1425505080 | 5460 | 5460 | 5460 | 5460 | 1 |
| 343 | 20240821 | 132100 | 1425499620 | 5460 | 5450 | 5460 | 5450 | 20 |
| 344 | 20240821 | 132000 | 1425390430 | 5440 | 5440 | 5440 | 5440 | 3027 |
| 345 | 20240821 | 131900 | 1408923550 | 5440 | 5450 | 5450 | 5440 | 6032 |
| 346 | 20240821 | 131800 | 1376108970 | 5440 | 5440 | 5440 | 5440 | 3001 |
| 347 | 20240821 | 131700 | 1359783530 | 5440 | 5460 | 5460 | 5440 | 2172 |
| 348 | 20240821 | 131600 | 1347957680 | 5450 | 5450 | 5450 | 5450 | 111 |
| 349 | 20240821 | 131500 | 1347352730 | 5460 | 5460 | 5460 | 5460 | 10 |
| 350 | 20240821 | 131400 | 1347298130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 351 | 20240821 | 131300 | 1347298130 | 5450 | 5450 | 5450 | 5450 | 1349 |
| 352 | 20240821 | 131200 | 1339946080 | 5450 | 5450 | 5450 | 5450 | 100 |
| 353 | 20240821 | 131100 | 1339401080 | 5450 | 5450 | 5450 | 5450 | 39 |
| 354 | 20240821 | 131000 | 1339188530 | 5450 | 5450 | 5450 | 5450 | 3 |
| 355 | 20240821 | 130900 | 1339172180 | 5460 | 5460 | 5460 | 5460 | 321 |
| 356 | 20240821 | 130800 | 1337419520 | 5460 | 5460 | 5460 | 5460 | 0 |
| 357 | 20240821 | 130700 | 1337419520 | 5460 | 5460 | 5460 | 5460 | 928 |
| 358 | 20240821 | 130600 | 1332352640 | 5460 | 5460 | 5460 | 5460 | 0 |
| 359 | 20240821 | 130500 | 1332352640 | 5460 | 5460 | 5460 | 5460 | 86 |
| 360 | 20240821 | 130400 | 1331883080 | 5440 | 5440 | 5440 | 5440 | 3 |
| 361 | 20240821 | 130300 | 1331866760 | 5440 | 5460 | 5460 | 5440 | 1387 |
| 362 | 20240821 | 130200 | 1324307670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 363 | 20240821 | 130100 | 1324307670 | 5450 | 5450 | 5450 | 5450 | 805 |
| 364 | 20240821 | 130000 | 1319920420 | 5450 | 5450 | 5450 | 5450 | 21 |
| 365 | 20240821 | 125900 | 1319805970 | 5450 | 5440 | 5450 | 5440 | 337 |
| 366 | 20240821 | 125800 | 1317971490 | 5450 | 5450 | 5450 | 5450 | 31 |
| 367 | 20240821 | 125700 | 1317802540 | 5450 | 5440 | 5450 | 5440 | 30 |
| 368 | 20240821 | 125600 | 1317639240 | 5440 | 5450 | 5450 | 5440 | 5793 |
| 369 | 20240821 | 125500 | 1286070470 | 5460 | 5460 | 5460 | 5460 | 1 |
| 370 | 20240821 | 125400 | 1286065010 | 5450 | 5450 | 5450 | 5450 | 1 |
| 371 | 20240821 | 125300 | 1286059560 | 5460 | 5460 | 5460 | 5460 | 18 |
| 372 | 20240821 | 125200 | 1285961280 | 5460 | 5460 | 5460 | 5450 | 143 |
| 373 | 20240821 | 125100 | 1285181700 | 5460 | 5460 | 5460 | 5460 | 5 |
| 374 | 20240821 | 125000 | 1285154400 | 5460 | 5450 | 5460 | 5450 | 108 |
| 375 | 20240821 | 124900 | 1284565600 | 5460 | 5460 | 5460 | 5460 | 600 |
| 376 | 20240821 | 124800 | 1281289600 | 5460 | 5460 | 5460 | 5460 | 0 |
| 377 | 20240821 | 124700 | 1281289600 | 5460 | 5460 | 5460 | 5460 | 1847 |
| 378 | 20240821 | 124600 | 1271204980 | 5460 | 5470 | 5470 | 5460 | 2000 |
| 379 | 20240821 | 124500 | 1260284470 | 5460 | 5460 | 5460 | 5460 | 0 |
| 380 | 20240821 | 124400 | 1260284470 | 5460 | 5460 | 5460 | 5460 | 0 |
| 381 | 20240821 | 124300 | 1260284470 | 5460 | 5460 | 5460 | 5460 | 100 |
| 382 | 20240821 | 124200 | 1259738470 | 5480 | 5480 | 5480 | 5480 | 10 |
| 383 | 20240821 | 124100 | 1259683670 | 5480 | 5480 | 5480 | 5480 | 6 |
| 384 | 20240821 | 124000 | 1259650790 | 5480 | 5470 | 5480 | 5470 | 474 |
| 385 | 20240821 | 123900 | 1257057950 | 5470 | 5460 | 5470 | 5460 | 425 |
| 386 | 20240821 | 123800 | 1254737250 | 5460 | 5460 | 5460 | 5460 | 0 |
| 387 | 20240821 | 123700 | 1254737250 | 5460 | 5460 | 5460 | 5460 | 0 |
| 388 | 20240821 | 123600 | 1254737250 | 5460 | 5460 | 5460 | 5460 | 0 |
| 389 | 20240821 | 123500 | 1254737250 | 5460 | 5470 | 5470 | 5460 | 60 |
| 390 | 20240821 | 123400 | 1254409550 | 5460 | 5460 | 5460 | 5460 | 0 |
| 391 | 20240821 | 123300 | 1254409550 | 5460 | 5460 | 5460 | 5460 | 0 |
| 392 | 20240821 | 123200 | 1254409550 | 5460 | 5460 | 5460 | 5460 | 10 |
| 393 | 20240821 | 123100 | 1254354950 | 5460 | 5460 | 5460 | 5460 | 1 |
| 394 | 20240821 | 123000 | 1254349490 | 5460 | 5460 | 5460 | 5460 | 0 |
| 395 | 20240821 | 122900 | 1254349490 | 5460 | 5460 | 5460 | 5460 | 177 |
| 396 | 20240821 | 122800 | 1253383070 | 5470 | 5470 | 5470 | 5470 | 6 |
| 397 | 20240821 | 122700 | 1253350250 | 5470 | 5470 | 5470 | 5470 | 0 |
| 398 | 20240821 | 122600 | 1253350250 | 5470 | 5470 | 5470 | 5470 | 29 |
| 399 | 20240821 | 122500 | 1253191620 | 5480 | 5480 | 5480 | 5480 | 1 |
| 400 | 20240821 | 122400 | 1253186140 | 5470 | 5470 | 5470 | 5470 | 0 |
| 401 | 20240821 | 122300 | 1253186140 | 5470 | 5470 | 5470 | 5470 | 0 |
| 402 | 20240821 | 122200 | 1253186140 | 5470 | 5470 | 5470 | 5470 | 30 |
| 403 | 20240821 | 122100 | 1253022040 | 5470 | 5470 | 5470 | 5470 | 651 |
| 404 | 20240821 | 122000 | 1249461070 | 5470 | 5480 | 5480 | 5470 | 1800 |
| 405 | 20240821 | 121900 | 1239613220 | 5480 | 5470 | 5480 | 5470 | 300 |
| 406 | 20240821 | 121800 | 1237970220 | 5470 | 5470 | 5470 | 5470 | 0 |
| 407 | 20240821 | 121700 | 1237970220 | 5470 | 5470 | 5470 | 5470 | 160 |
| 408 | 20240821 | 121600 | 1237095020 | 5470 | 5470 | 5470 | 5470 | 130 |
| 409 | 20240821 | 121500 | 1236383920 | 5470 | 5460 | 5470 | 5460 | 1379 |
| 410 | 20240821 | 121400 | 1228852080 | 5470 | 5470 | 5470 | 5470 | 703 |
| 411 | 20240821 | 121300 | 1225006670 | 5470 | 5470 | 5470 | 5470 | 0 |
| 412 | 20240821 | 121200 | 1225006670 | 5470 | 5470 | 5470 | 5470 | 50 |
| 413 | 20240821 | 121100 | 1224733170 | 5490 | 5490 | 5490 | 5490 | 5 |
| 414 | 20240821 | 121000 | 1224705720 | 5490 | 5490 | 5490 | 5490 | 0 |
| 415 | 20240821 | 120900 | 1224705720 | 5490 | 5480 | 5490 | 5470 | 31 |
| 416 | 20240821 | 120800 | 1224535900 | 5490 | 5490 | 5490 | 5490 | 36 |
| 417 | 20240821 | 120700 | 1224338260 | 5490 | 5490 | 5490 | 5490 | 31 |
| 418 | 20240821 | 120600 | 1224168070 | 5490 | 5490 | 5490 | 5490 | 10 |
| 419 | 20240821 | 120500 | 1224113170 | 5490 | 5470 | 5490 | 5470 | 10 |
| 420 | 20240821 | 120400 | 1224058450 | 5470 | 5470 | 5470 | 5470 | 61 |
| 421 | 20240821 | 120300 | 1223724780 | 5470 | 5460 | 5470 | 5460 | 163 |
| 422 | 20240821 | 120200 | 1222834290 | 5460 | 5470 | 5470 | 5460 | 8 |
| 423 | 20240821 | 120100 | 1222790560 | 5470 | 5470 | 5470 | 5470 | 10 |
| 424 | 20240821 | 120000 | 1222735860 | 5470 | 5470 | 5470 | 5470 | 474 |
| 425 | 20240821 | 115900 | 1220143080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 426 | 20240821 | 115800 | 1220143080 | 5490 | 5490 | 5490 | 5490 | 158 |
| 427 | 20240821 | 115700 | 1219275660 | 5490 | 5490 | 5490 | 5490 | 111 |
| 428 | 20240821 | 115600 | 1218666270 | 5470 | 5470 | 5470 | 5470 | 17 |
| 429 | 20240821 | 115500 | 1218573280 | 5480 | 5490 | 5490 | 5480 | 20 |
| 430 | 20240821 | 115400 | 1218463580 | 5490 | 5480 | 5490 | 5480 | 510 |
| 431 | 20240821 | 115300 | 1215668680 | 5480 | 5480 | 5480 | 5480 | 36 |
| 432 | 20240821 | 115200 | 1215471400 | 5480 | 5490 | 5490 | 5480 | 313 |
| 433 | 20240821 | 115100 | 1213756060 | 5490 | 5490 | 5490 | 5490 | 109 |
| 434 | 20240821 | 115000 | 1213157650 | 5490 | 5490 | 5490 | 5490 | 1 |
| 435 | 20240821 | 114900 | 1213152160 | 5490 | 5490 | 5490 | 5490 | 97 |
| 436 | 20240821 | 114800 | 1212619630 | 5490 | 5480 | 5490 | 5480 | 305 |
| 437 | 20240821 | 114700 | 1210948220 | 5480 | 5490 | 5490 | 5480 | 102 |
| 438 | 20240821 | 114600 | 1210388250 | 5490 | 5490 | 5490 | 5490 | 0 |
| 439 | 20240821 | 114500 | 1210388250 | 5490 | 5490 | 5490 | 5490 | 208 |
| 440 | 20240821 | 114400 | 1209246330 | 5480 | 5480 | 5480 | 5480 | 460 |
| 441 | 20240821 | 114300 | 1206725530 | 5480 | 5470 | 5480 | 5470 | 124 |
| 442 | 20240821 | 114200 | 1206046750 | 5470 | 5470 | 5470 | 5470 | 0 |
| 443 | 20240821 | 114100 | 1206046750 | 5470 | 5470 | 5470 | 5470 | 0 |
| 444 | 20240821 | 114000 | 1206046750 | 5470 | 5480 | 5480 | 5470 | 276 |
| 445 | 20240821 | 113900 | 1204535270 | 5480 | 5470 | 5480 | 5470 | 291 |
| 446 | 20240821 | 113800 | 1202940970 | 5470 | 5470 | 5470 | 5470 | 70 |
| 447 | 20240821 | 113700 | 1202558070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 448 | 20240821 | 113600 | 1202558070 | 5480 | 5480 | 5480 | 5480 | 50 |
| 449 | 20240821 | 113500 | 1202284070 | 5480 | 5480 | 5480 | 5480 | 6 |
| 450 | 20240821 | 113400 | 1202251190 | 5480 | 5440 | 5480 | 5440 | 1208 |
| 451 | 20240821 | 113300 | 1195663360 | 5440 | 5440 | 5440 | 5440 | 1 |
| 452 | 20240821 | 113200 | 1195657920 | 5440 | 5440 | 5440 | 5440 | 1968 |
| 453 | 20240821 | 113100 | 1184952000 | 5430 | 5430 | 5440 | 5430 | 1283 |
| 454 | 20240821 | 113000 | 1177985000 | 5440 | 5440 | 5440 | 5440 | 10 |
| 455 | 20240821 | 112900 | 1177930600 | 5440 | 5440 | 5440 | 5440 | 50 |
| 456 | 20240821 | 112800 | 1177658600 | 5440 | 5440 | 5440 | 5440 | 0 |
| 457 | 20240821 | 112700 | 1177658600 | 5440 | 5440 | 5440 | 5440 | 142 |
| 458 | 20240821 | 112600 | 1176886120 | 5440 | 5440 | 5440 | 5440 | 0 |
| 459 | 20240821 | 112500 | 1176886120 | 5440 | 5440 | 5440 | 5440 | 8 |
| 460 | 20240821 | 112400 | 1176842600 | 5430 | 5430 | 5430 | 5430 | 608 |
| 461 | 20240821 | 112300 | 1173541160 | 5440 | 5430 | 5440 | 5430 | 185 |
| 462 | 20240821 | 112200 | 1172536600 | 5430 | 5430 | 5430 | 5430 | 1 |
| 463 | 20240821 | 112100 | 1172531170 | 5430 | 5440 | 5440 | 5430 | 573 |
| 464 | 20240821 | 112000 | 1169419600 | 5440 | 5420 | 5440 | 5420 | 982 |
| 465 | 20240821 | 111900 | 1164081520 | 5420 | 5430 | 5430 | 5420 | 2003 |
| 466 | 20240821 | 111800 | 1153223540 | 5440 | 5440 | 5440 | 5440 | 100 |
| 467 | 20240821 | 111700 | 1152679540 | 5440 | 5440 | 5440 | 5440 | 112 |
| 468 | 20240821 | 111600 | 1152070260 | 5440 | 5440 | 5440 | 5440 | 450 |
| 469 | 20240821 | 111500 | 1149622260 | 5440 | 5430 | 5440 | 5430 | 526 |
| 470 | 20240821 | 111400 | 1146761940 | 5440 | 5440 | 5440 | 5440 | 1 |
| 471 | 20240821 | 111300 | 1146756500 | 5430 | 5430 | 5430 | 5430 | 770 |
| 472 | 20240821 | 111200 | 1142575400 | 5440 | 5450 | 5450 | 5440 | 600 |
| 473 | 20240821 | 111100 | 1139311300 | 5440 | 5440 | 5440 | 5440 | 60 |
| 474 | 20240821 | 111000 | 1138984900 | 5440 | 5440 | 5440 | 5440 | 0 |
| 475 | 20240821 | 110900 | 1138984900 | 5440 | 5440 | 5440 | 5440 | 72 |
| 476 | 20240821 | 110800 | 1138593220 | 5430 | 5430 | 5430 | 5430 | 0 |
| 477 | 20240821 | 110700 | 1138593220 | 5430 | 5430 | 5430 | 5430 | 1050 |
| 478 | 20240821 | 110600 | 1132891720 | 5430 | 5440 | 5450 | 5430 | 1001 |
| 479 | 20240821 | 110500 | 1127449040 | 5450 | 5450 | 5450 | 5450 | 644 |
| 480 | 20240821 | 110400 | 1123939240 | 5460 | 5470 | 5470 | 5460 | 892 |
| 481 | 20240821 | 110300 | 1119064040 | 5470 | 5470 | 5470 | 5470 | 553 |
| 482 | 20240821 | 110200 | 1116039130 | 5470 | 5470 | 5470 | 5470 | 111 |
| 483 | 20240821 | 110100 | 1115431960 | 5470 | 5470 | 5470 | 5470 | 5 |
| 484 | 20240821 | 110000 | 1115404610 | 5470 | 5470 | 5470 | 5460 | 1185 |
| 485 | 20240821 | 105900 | 1108924460 | 5460 | 5460 | 5460 | 5460 | 576 |
| 486 | 20240821 | 105800 | 1105779500 | 5450 | 5450 | 5450 | 5450 | 12 |
| 487 | 20240821 | 105700 | 1105714100 | 5450 | 5450 | 5450 | 5450 | 10 |
| 488 | 20240821 | 105600 | 1105659600 | 5440 | 5450 | 5450 | 5440 | 421 |
| 489 | 20240821 | 105500 | 1103367230 | 5450 | 5450 | 5450 | 5450 | 282 |
| 490 | 20240821 | 105400 | 1101830330 | 5450 | 5450 | 5460 | 5450 | 16 |
| 491 | 20240821 | 105300 | 1101743100 | 5450 | 5460 | 5460 | 5450 | 22 |
| 492 | 20240821 | 105200 | 1101623180 | 5450 | 5450 | 5450 | 5450 | 1082 |
| 493 | 20240821 | 105100 | 1095726280 | 5460 | 5460 | 5460 | 5450 | 329 |
| 494 | 20240821 | 105000 | 1093931480 | 5460 | 5450 | 5460 | 5450 | 1119 |
| 495 | 20240821 | 104900 | 1087831920 | 5450 | 5450 | 5450 | 5450 | 318 |
| 496 | 20240821 | 104800 | 1086098820 | 5460 | 5460 | 5460 | 5460 | 180 |
| 497 | 20240821 | 104700 | 1085116020 | 5450 | 5450 | 5460 | 5450 | 556 |
| 498 | 20240821 | 104600 | 1082085770 | 5460 | 5460 | 5460 | 5460 | 11 |
| 499 | 20240821 | 104500 | 1082025710 | 5460 | 5460 | 5460 | 5460 | 449 |
| 500 | 20240821 | 104400 | 1079574170 | 5460 | 5460 | 5460 | 5460 | 18 |
| 501 | 20240821 | 104300 | 1079475890 | 5460 | 5460 | 5460 | 5460 | 727 |
| 502 | 20240821 | 104200 | 1075506470 | 5460 | 5460 | 5460 | 5460 | 547 |
| 503 | 20240821 | 104100 | 1072519850 | 5460 | 5440 | 5460 | 5440 | 190 |
| 504 | 20240821 | 104000 | 1071486230 | 5440 | 5460 | 5460 | 5440 | 559 |
| 505 | 20240821 | 103900 | 1068444710 | 5460 | 5460 | 5460 | 5460 | 442 |
| 506 | 20240821 | 103800 | 1066031390 | 5460 | 5460 | 5460 | 5460 | 574 |
| 507 | 20240821 | 103700 | 1062897350 | 5450 | 5420 | 5450 | 5420 | 1923 |
| 508 | 20240821 | 103600 | 1052446210 | 5420 | 5440 | 5440 | 5420 | 1162 |
| 509 | 20240821 | 103500 | 1046128600 | 5440 | 5440 | 5440 | 5440 | 288 |
| 510 | 20240821 | 103400 | 1044561880 | 5440 | 5440 | 5440 | 5440 | 314 |
| 511 | 20240821 | 103300 | 1042853720 | 5430 | 5440 | 5440 | 5430 | 238 |
| 512 | 20240821 | 103200 | 1041561300 | 5430 | 5440 | 5440 | 5430 | 106 |
| 513 | 20240821 | 103100 | 1040985710 | 5430 | 5450 | 5450 | 5430 | 89 |
| 514 | 20240821 | 103000 | 1040501450 | 5440 | 5450 | 5450 | 5440 | 651 |
| 515 | 20240821 | 102900 | 1036955420 | 5460 | 5450 | 5460 | 5450 | 251 |
| 516 | 20240821 | 102800 | 1035586460 | 5460 | 5450 | 5460 | 5450 | 212 |
| 517 | 20240821 | 102700 | 1034431000 | 5450 | 5440 | 5450 | 5440 | 282 |
| 518 | 20240821 | 102600 | 1032894860 | 5440 | 5450 | 5450 | 5440 | 99 |
| 519 | 20240821 | 102500 | 1032355770 | 5450 | 5430 | 5460 | 5430 | 2006 |
| 520 | 20240821 | 102400 | 1021444670 | 5430 | 5430 | 5430 | 5430 | 2 |
| 521 | 20240821 | 102300 | 1021433810 | 5430 | 5410 | 5430 | 5410 | 4017 |
| 522 | 20240821 | 102200 | 999687030 | 5410 | 5390 | 5410 | 5390 | 359 |
| 523 | 20240821 | 102100 | 997749710 | 5390 | 5390 | 5400 | 5380 | 713 |
| 524 | 20240821 | 102000 | 993906450 | 5390 | 5390 | 5410 | 5390 | 1060 |
| 525 | 20240821 | 101900 | 988192470 | 5410 | 5420 | 5420 | 5400 | 2602 |
| 526 | 20240821 | 101800 | 974131770 | 5420 | 5420 | 5420 | 5400 | 357 |
| 527 | 20240821 | 101700 | 972203880 | 5420 | 5430 | 5440 | 5410 | 6063 |
| 528 | 20240821 | 101600 | 939367070 | 5440 | 5430 | 5440 | 5430 | 2 |
| 529 | 20240821 | 101500 | 939356200 | 5450 | 5450 | 5450 | 5450 | 15 |
| 530 | 20240821 | 101400 | 939274450 | 5450 | 5470 | 5470 | 5450 | 1595 |
| 531 | 20240821 | 101300 | 930560250 | 5470 | 5470 | 5470 | 5470 | 2 |
| 532 | 20240821 | 101200 | 930549310 | 5470 | 5430 | 5470 | 5420 | 3159 |
| 533 | 20240821 | 101100 | 913386890 | 5430 | 5440 | 5440 | 5420 | 3341 |
| 534 | 20240821 | 101000 | 895260630 | 5430 | 5490 | 5490 | 5430 | 1243 |
| 535 | 20240821 | 100900 | 888488170 | 5480 | 5510 | 5510 | 5470 | 228 |
| 536 | 20240821 | 100800 | 887240350 | 5470 | 5440 | 5510 | 5410 | 6846 |
| 537 | 20240821 | 100700 | 849970280 | 5440 | 5500 | 5510 | 5210 | 18899 |
| 538 | 20240821 | 100600 | 747673490 | 5510 | 5530 | 5540 | 5500 | 8801 |
| 539 | 20240821 | 100500 | 699182240 | 5540 | 5550 | 5550 | 5540 | 7864 |
| 540 | 20240821 | 100400 | 655582770 | 5570 | 5580 | 5580 | 5550 | 5148 |
| 541 | 20240821 | 100300 | 626971290 | 5580 | 5560 | 5580 | 5560 | 642 |
| 542 | 20240821 | 100200 | 623400500 | 5560 | 5570 | 5570 | 5560 | 286 |
| 543 | 20240821 | 100100 | 621808940 | 5570 | 5590 | 5590 | 5570 | 557 |
| 544 | 20240821 | 100000 | 618705890 | 5590 | 5590 | 5630 | 5580 | 2070 |
| 545 | 20240821 | 095900 | 607134560 | 5590 | 5590 | 5590 | 5590 | 102 |
| 546 | 20240821 | 095800 | 606564380 | 5590 | 5570 | 5590 | 5570 | 613 |
| 547 | 20240821 | 095700 | 603144230 | 5580 | 5560 | 5590 | 5560 | 3883 |
| 548 | 20240821 | 095600 | 581532080 | 5590 | 5590 | 5590 | 5590 | 1 |
| 549 | 20240821 | 095500 | 581526490 | 5570 | 5570 | 5590 | 5570 | 510 |
| 550 | 20240821 | 095400 | 578685710 | 5590 | 5570 | 5590 | 5560 | 1967 |
| 551 | 20240821 | 095300 | 567734950 | 5580 | 5580 | 5580 | 5560 | 2805 |
| 552 | 20240821 | 095200 | 552109980 | 5590 | 5590 | 5590 | 5590 | 736 |
| 553 | 20240821 | 095100 | 547995740 | 5590 | 5580 | 5590 | 5580 | 66 |
| 554 | 20240821 | 095000 | 547627300 | 5590 | 5590 | 5590 | 5570 | 550 |
| 555 | 20240821 | 094900 | 544563760 | 5570 | 5590 | 5590 | 5570 | 583 |
| 556 | 20240821 | 094800 | 541309730 | 5580 | 5570 | 5590 | 5570 | 52 |
| 557 | 20240821 | 094700 | 541019710 | 5570 | 5580 | 5580 | 5570 | 750 |
| 558 | 20240821 | 094600 | 536841710 | 5590 | 5590 | 5590 | 5590 | 24 |
| 559 | 20240821 | 094500 | 536707550 | 5590 | 5610 | 5610 | 5570 | 460 |
| 560 | 20240821 | 094400 | 534141140 | 5590 | 5600 | 5600 | 5570 | 6173 |
| 561 | 20240821 | 094300 | 499691920 | 5580 | 5600 | 5600 | 5580 | 1840 |
| 562 | 20240821 | 094200 | 489395590 | 5600 | 5630 | 5630 | 5600 | 806 |
| 563 | 20240821 | 094100 | 484873820 | 5630 | 5640 | 5640 | 5610 | 126 |
| 564 | 20240821 | 094000 | 484164780 | 5640 | 5640 | 5660 | 5630 | 5376 |
| 565 | 20240821 | 093900 | 453856610 | 5650 | 5660 | 5660 | 5650 | 12 |
| 566 | 20240821 | 093800 | 453788800 | 5640 | 5670 | 5670 | 5640 | 426 |
| 567 | 20240821 | 093700 | 451385810 | 5670 | 5670 | 5690 | 5650 | 477 |
| 568 | 20240821 | 093600 | 448682180 | 5670 | 5700 | 5700 | 5650 | 551 |
| 569 | 20240821 | 093500 | 445564400 | 5700 | 5650 | 5700 | 5640 | 1129 |
| 570 | 20240821 | 093400 | 439150060 | 5670 | 5670 | 5670 | 5670 | 19 |
| 571 | 20240821 | 093300 | 439042330 | 5670 | 5660 | 5670 | 5650 | 631 |
| 572 | 20240821 | 093200 | 435475720 | 5660 | 5660 | 5660 | 5660 | 311 |
| 573 | 20240821 | 093100 | 433715460 | 5680 | 5660 | 5680 | 5660 | 49 |
| 574 | 20240821 | 093000 | 433438020 | 5660 | 5640 | 5670 | 5630 | 650 |
| 575 | 20240821 | 092900 | 429758450 | 5640 | 5640 | 5640 | 5620 | 3128 |
| 576 | 20240821 | 092800 | 412160180 | 5640 | 5720 | 5720 | 5640 | 4025 |
| 577 | 20240821 | 092700 | 389353640 | 5690 | 5710 | 5730 | 5690 | 1565 |
| 578 | 20240821 | 092600 | 380401010 | 5730 | 5660 | 5730 | 5660 | 4260 |
| 579 | 20240821 | 092500 | 356138190 | 5670 | 5670 | 5670 | 5660 | 625 |
| 580 | 20240821 | 092400 | 352598120 | 5670 | 5660 | 5670 | 5660 | 202 |
| 581 | 20240821 | 092300 | 351452800 | 5660 | 5670 | 5670 | 5660 | 1065 |
| 582 | 20240821 | 092200 | 345422230 | 5670 | 5700 | 5700 | 5670 | 1096 |
| 583 | 20240821 | 092100 | 339195380 | 5680 | 5680 | 5700 | 5670 | 2936 |
| 584 | 20240821 | 092000 | 322516030 | 5670 | 5620 | 5670 | 5620 | 3682 |
| 585 | 20240821 | 091900 | 301701410 | 5620 | 5610 | 5620 | 5590 | 465 |
| 586 | 20240821 | 091800 | 299096750 | 5610 | 5600 | 5620 | 5590 | 573 |
| 587 | 20240821 | 091700 | 295888820 | 5590 | 5600 | 5600 | 5580 | 1177 |
| 588 | 20240821 | 091600 | 289317640 | 5600 | 5620 | 5620 | 5590 | 2832 |
| 589 | 20240821 | 091500 | 273450120 | 5630 | 5650 | 5650 | 5630 | 2408 |
| 590 | 20240821 | 091400 | 259864500 | 5660 | 5660 | 5660 | 5660 | 735 |
| 591 | 20240821 | 091300 | 255704400 | 5650 | 5640 | 5650 | 5640 | 1236 |
| 592 | 20240821 | 091200 | 248728350 | 5640 | 5660 | 5670 | 5640 | 652 |
| 593 | 20240821 | 091100 | 245034710 | 5660 | 5630 | 5660 | 5630 | 1616 |
| 594 | 20240821 | 091000 | 235915470 | 5620 | 5620 | 5630 | 5620 | 913 |
| 595 | 20240821 | 090900 | 230783390 | 5620 | 5600 | 5620 | 5600 | 321 |
| 596 | 20240821 | 090800 | 228981430 | 5620 | 5630 | 5630 | 5610 | 269 |
| 597 | 20240821 | 090700 | 227470630 | 5630 | 5600 | 5630 | 5600 | 119 |
| 598 | 20240821 | 090600 | 226804120 | 5610 | 5600 | 5610 | 5600 | 2396 |
| 599 | 20240821 | 090500 | 213366860 | 5580 | 5570 | 5580 | 5570 | 82 |
| 600 | 20240821 | 090400 | 212909310 | 5570 | 5580 | 5600 | 5570 | 1896 |
| 601 | 20240821 | 090300 | 202321820 | 5600 | 5600 | 5640 | 5580 | 2121 |
| 602 | 20240821 | 090200 | 190442960 | 5630 | 5570 | 5640 | 5560 | 8592 |
| 603 | 20240821 | 090100 | 142359930 | 5550 | 5630 | 5650 | 5550 | 14558 |
| 604 | 20240821 | 090000 | 60901860 | 5650 | 5730 | 5730 | 5640 | 10616 |