31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 193500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 2379 |
| 3 | 20240821 | 193400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 4 | 20240821 | 193300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 5 | 20240821 | 193200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 6 | 20240821 | 193100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 7 | 20240821 | 193000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 8 | 20240821 | 192900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 9 | 20240821 | 192800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 10 | 20240821 | 192700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 11 | 20240821 | 192600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 12 | 20240821 | 192500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 13 | 20240821 | 192400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 14 | 20240821 | 192300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 15 | 20240821 | 192200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 16 | 20240821 | 192100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 17 | 20240821 | 192000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 18 | 20240821 | 191900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 19 | 20240821 | 191800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 20 | 20240821 | 191700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 21 | 20240821 | 191600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 22 | 20240821 | 191500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 23 | 20240821 | 191400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 24 | 20240821 | 191300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 25 | 20240821 | 191200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 26 | 20240821 | 191100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 27 | 20240821 | 191000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 28 | 20240821 | 190900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 29 | 20240821 | 190800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 30 | 20240821 | 190700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 31 | 20240821 | 190600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 32 | 20240821 | 190500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 2379 |
| 33 | 20240821 | 190400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 34 | 20240821 | 190300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 35 | 20240821 | 190200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 36 | 20240821 | 190100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 37 | 20240821 | 190000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 38 | 20240821 | 185900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 39 | 20240821 | 185800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 40 | 20240821 | 185700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 41 | 20240821 | 185600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 42 | 20240821 | 185500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 43 | 20240821 | 185400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 44 | 20240821 | 185300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 45 | 20240821 | 185200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 46 | 20240821 | 185100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 47 | 20240821 | 185000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 48 | 20240821 | 184900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 49 | 20240821 | 184800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 50 | 20240821 | 184700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 51 | 20240821 | 184600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 52 | 20240821 | 184500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 53 | 20240821 | 184400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 54 | 20240821 | 184300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 55 | 20240821 | 184200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 56 | 20240821 | 184100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 57 | 20240821 | 184000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 58 | 20240821 | 183900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 59 | 20240821 | 183800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 60 | 20240821 | 183700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 61 | 20240821 | 183600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 62 | 20240821 | 183500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 2379 |
| 63 | 20240821 | 183400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 64 | 20240821 | 183300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 65 | 20240821 | 183200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 66 | 20240821 | 183100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 67 | 20240821 | 183000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 68 | 20240821 | 182900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 69 | 20240821 | 182800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 70 | 20240821 | 182700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 71 | 20240821 | 182600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 72 | 20240821 | 182500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 73 | 20240821 | 182400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 74 | 20240821 | 182300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 75 | 20240821 | 182200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 76 | 20240821 | 182100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 77 | 20240821 | 182000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 78 | 20240821 | 181900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 79 | 20240821 | 181800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 80 | 20240821 | 181700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 81 | 20240821 | 181600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 82 | 20240821 | 181500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 83 | 20240821 | 181400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 84 | 20240821 | 181300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 85 | 20240821 | 181200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 86 | 20240821 | 181100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 87 | 20240821 | 181000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 88 | 20240821 | 180900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 89 | 20240821 | 180800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 90 | 20240821 | 180700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 91 | 20240821 | 180600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 92 | 20240821 | 180500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 2379 |
| 93 | 20240821 | 180400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 94 | 20240821 | 180300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 95 | 20240821 | 180200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 96 | 20240821 | 180100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 97 | 20240821 | 180000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 98 | 20240821 | 175900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 99 | 20240821 | 175800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 100 | 20240821 | 175700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 101 | 20240821 | 175600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 102 | 20240821 | 175500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 103 | 20240821 | 175400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 104 | 20240821 | 175300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 105 | 20240821 | 175200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 106 | 20240821 | 175100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 107 | 20240821 | 175000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 108 | 20240821 | 174900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 109 | 20240821 | 174800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 110 | 20240821 | 174700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 111 | 20240821 | 174600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 112 | 20240821 | 174500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 113 | 20240821 | 174400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 114 | 20240821 | 174300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 115 | 20240821 | 174200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 116 | 20240821 | 174100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 117 | 20240821 | 174000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 118 | 20240821 | 173900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 119 | 20240821 | 173800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 120 | 20240821 | 173700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 121 | 20240821 | 173600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 122 | 20240821 | 173500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 2379 |
| 123 | 20240821 | 173400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 124 | 20240821 | 173300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 125 | 20240821 | 173200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 126 | 20240821 | 173100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 127 | 20240821 | 173000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 128 | 20240821 | 172900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 129 | 20240821 | 172800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 130 | 20240821 | 172700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 131 | 20240821 | 172600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 132 | 20240821 | 172500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 133 | 20240821 | 172400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 134 | 20240821 | 172300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 135 | 20240821 | 172200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 136 | 20240821 | 172100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 137 | 20240821 | 172000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 138 | 20240821 | 171900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 139 | 20240821 | 171800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 140 | 20240821 | 171700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 141 | 20240821 | 171600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 142 | 20240821 | 171500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 143 | 20240821 | 171400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 144 | 20240821 | 171300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 145 | 20240821 | 171200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 146 | 20240821 | 171100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 147 | 20240821 | 171000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 148 | 20240821 | 170900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 149 | 20240821 | 170800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 150 | 20240821 | 170700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 151 | 20240821 | 170600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 152 | 20240821 | 170500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 2379 |
| 153 | 20240821 | 170400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 154 | 20240821 | 170300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 155 | 20240821 | 170200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 156 | 20240821 | 170100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 157 | 20240821 | 170000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 158 | 20240821 | 165900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 159 | 20240821 | 165800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 160 | 20240821 | 165700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 161 | 20240821 | 165600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 162 | 20240821 | 165500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 163 | 20240821 | 165400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 164 | 20240821 | 165300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 165 | 20240821 | 165200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 166 | 20240821 | 165100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 167 | 20240821 | 165000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 168 | 20240821 | 164900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 169 | 20240821 | 164800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 170 | 20240821 | 164700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 171 | 20240821 | 164600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 172 | 20240821 | 164500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 173 | 20240821 | 164400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 174 | 20240821 | 164300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 175 | 20240821 | 164200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 176 | 20240821 | 164100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 177 | 20240821 | 164000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 178 | 20240821 | 163900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 179 | 20240821 | 163800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 180 | 20240821 | 163700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 181 | 20240821 | 163600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 182 | 20240821 | 163500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 2379 |
| 183 | 20240821 | 163400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 184 | 20240821 | 163300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 185 | 20240821 | 163200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 186 | 20240821 | 163100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 187 | 20240821 | 163000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 188 | 20240821 | 162900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 189 | 20240821 | 162800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 190 | 20240821 | 162700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 191 | 20240821 | 162600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 192 | 20240821 | 162500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 193 | 20240821 | 162400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 194 | 20240821 | 162300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 195 | 20240821 | 162200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 196 | 20240821 | 162100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 197 | 20240821 | 162000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 198 | 20240821 | 161900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 199 | 20240821 | 161800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 200 | 20240821 | 161700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 201 | 20240821 | 161600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 202 | 20240821 | 161500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 203 | 20240821 | 161400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 204 | 20240821 | 161300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 205 | 20240821 | 161200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 206 | 20240821 | 161100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 207 | 20240821 | 161000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 208 | 20240821 | 160900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 209 | 20240821 | 160800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 210 | 20240821 | 160700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 211 | 20240821 | 160600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 212 | 20240821 | 160500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 2379 |
| 213 | 20240821 | 160400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 214 | 20240821 | 160300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 215 | 20240821 | 160200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 216 | 20240821 | 160100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 217 | 20240821 | 160000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 218 | 20240821 | 155900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 219 | 20240821 | 155800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 220 | 20240821 | 155700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 221 | 20240821 | 155600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 222 | 20240821 | 155500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 223 | 20240821 | 155400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 224 | 20240821 | 155300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 225 | 20240821 | 155200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 226 | 20240821 | 155100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 227 | 20240821 | 155000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 228 | 20240821 | 154900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 229 | 20240821 | 154800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 230 | 20240821 | 154700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 231 | 20240821 | 154600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 232 | 20240821 | 154500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 233 | 20240821 | 154400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 234 | 20240821 | 154300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 235 | 20240821 | 154200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 236 | 20240821 | 154100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 237 | 20240821 | 154000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 238 | 20240821 | 153900 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 239 | 20240821 | 153800 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 240 | 20240821 | 153700 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 241 | 20240821 | 153600 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 242 | 20240821 | 153500 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 2379 |
| 243 | 20240821 | 153400 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 244 | 20240821 | 153300 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 245 | 20240821 | 153200 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 246 | 20240821 | 153100 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 247 | 20240821 | 153000 | 2116472810 | 6600 | 6600 | 6600 | 6600 | 2379 |
| 248 | 20240821 | 152900 | 2100771410 | 6630 | 6630 | 6630 | 6630 | 0 |
| 249 | 20240821 | 152800 | 2100771410 | 6630 | 6630 | 6630 | 6630 | 0 |
| 250 | 20240821 | 152700 | 2100771410 | 6630 | 6630 | 6630 | 6630 | 0 |
| 251 | 20240821 | 152600 | 2100771410 | 6630 | 6630 | 6630 | 6630 | 0 |
| 252 | 20240821 | 152500 | 2100771410 | 6630 | 6630 | 6630 | 6630 | 0 |
| 253 | 20240821 | 152400 | 2100771410 | 6630 | 6630 | 6630 | 6630 | 0 |
| 254 | 20240821 | 152300 | 2100771410 | 6630 | 6630 | 6630 | 6630 | 0 |
| 255 | 20240821 | 152200 | 2100771410 | 6630 | 6630 | 6630 | 6630 | 0 |
| 256 | 20240821 | 152100 | 2100771410 | 6630 | 6630 | 6630 | 6630 | 0 |
| 257 | 20240821 | 152000 | 2100771410 | 6630 | 6630 | 6630 | 6630 | 0 |
| 258 | 20240821 | 151900 | 2100771410 | 6630 | 6650 | 6650 | 6630 | 934 |
| 259 | 20240821 | 151800 | 2094562780 | 6650 | 6620 | 6650 | 6620 | 625 |
| 260 | 20240821 | 151700 | 2090413050 | 6650 | 6640 | 6650 | 6620 | 744 |
| 261 | 20240821 | 151600 | 2085469310 | 6640 | 6640 | 6640 | 6640 | 1308 |
| 262 | 20240821 | 151500 | 2076784190 | 6640 | 6630 | 6640 | 6620 | 1380 |
| 263 | 20240821 | 151400 | 2067629670 | 6630 | 6620 | 6640 | 6620 | 937 |
| 264 | 20240821 | 151300 | 2061420350 | 6620 | 6620 | 6640 | 6610 | 1246 |
| 265 | 20240821 | 151200 | 2053180380 | 6610 | 6610 | 6610 | 6600 | 368 |
| 266 | 20240821 | 151100 | 2050748010 | 6600 | 6610 | 6620 | 6600 | 491 |
| 267 | 20240821 | 151000 | 2047505690 | 6610 | 6630 | 6630 | 6600 | 1524 |
| 268 | 20240821 | 150900 | 2037424350 | 6620 | 6620 | 6630 | 6620 | 795 |
| 269 | 20240821 | 150800 | 2032161250 | 6610 | 6620 | 6630 | 6610 | 1555 |
| 270 | 20240821 | 150700 | 2021875920 | 6630 | 6650 | 6650 | 6630 | 191 |
| 271 | 20240821 | 150600 | 2020607980 | 6650 | 6640 | 6660 | 6640 | 3538 |
| 272 | 20240821 | 150500 | 1997073990 | 6630 | 6630 | 6640 | 6630 | 777 |
| 273 | 20240821 | 150400 | 1991921020 | 6620 | 6600 | 6620 | 6600 | 1043 |
| 274 | 20240821 | 150300 | 1985023660 | 6620 | 6600 | 6620 | 6590 | 431 |
| 275 | 20240821 | 150200 | 1982175710 | 6620 | 6620 | 6620 | 6590 | 920 |
| 276 | 20240821 | 150100 | 1976091630 | 6630 | 6630 | 6640 | 6620 | 1046 |
| 277 | 20240821 | 150000 | 1969155880 | 6630 | 6630 | 6630 | 6620 | 972 |
| 278 | 20240821 | 145900 | 1962711530 | 6630 | 6620 | 6630 | 6610 | 695 |
| 279 | 20240821 | 145800 | 1958111620 | 6620 | 6600 | 6620 | 6600 | 3586 |
| 280 | 20240821 | 145700 | 1934405070 | 6590 | 6590 | 6600 | 6590 | 3995 |
| 281 | 20240821 | 145600 | 1908048790 | 6590 | 6590 | 6600 | 6590 | 5606 |
| 282 | 20240821 | 145500 | 1871100980 | 6590 | 6570 | 6590 | 6570 | 3316 |
| 283 | 20240821 | 145400 | 1849271860 | 6570 | 6560 | 6570 | 6550 | 1985 |
| 284 | 20240821 | 145300 | 1836247600 | 6560 | 6560 | 6570 | 6560 | 1498 |
| 285 | 20240821 | 145200 | 1826408410 | 6560 | 6540 | 6560 | 6540 | 1415 |
| 286 | 20240821 | 145100 | 1817134350 | 6550 | 6540 | 6550 | 6540 | 2 |
| 287 | 20240821 | 145000 | 1817121260 | 6550 | 6530 | 6550 | 6530 | 2122 |
| 288 | 20240821 | 144900 | 1803238260 | 6520 | 6520 | 6530 | 6520 | 1441 |
| 289 | 20240821 | 144800 | 1793842930 | 6520 | 6530 | 6530 | 6520 | 208 |
| 290 | 20240821 | 144700 | 1792486690 | 6520 | 6520 | 6520 | 6520 | 100 |
| 291 | 20240821 | 144600 | 1791834690 | 6530 | 6520 | 6530 | 6520 | 2 |
| 292 | 20240821 | 144500 | 1791821640 | 6520 | 6530 | 6530 | 6520 | 32 |
| 293 | 20240821 | 144400 | 1791612980 | 6540 | 6540 | 6540 | 6540 | 15 |
| 294 | 20240821 | 144300 | 1791514880 | 6540 | 6540 | 6540 | 6530 | 126 |
| 295 | 20240821 | 144200 | 1790690890 | 6540 | 6540 | 6540 | 6540 | 2 |
| 296 | 20240821 | 144100 | 1790677810 | 6550 | 6510 | 6550 | 6510 | 4854 |
| 297 | 20240821 | 144000 | 1758941830 | 6510 | 6510 | 6510 | 6510 | 3 |
| 298 | 20240821 | 143900 | 1758922300 | 6510 | 6500 | 6510 | 6500 | 121 |
| 299 | 20240821 | 143800 | 1758134600 | 6500 | 6500 | 6500 | 6500 | 20 |
| 300 | 20240821 | 143700 | 1758004600 | 6500 | 6500 | 6500 | 6500 | 5 |
| 301 | 20240821 | 143600 | 1757972100 | 6500 | 6500 | 6500 | 6500 | 502 |
| 302 | 20240821 | 143500 | 1754709100 | 6500 | 6500 | 6500 | 6500 | 500 |
| 303 | 20240821 | 143400 | 1751459100 | 6490 | 6490 | 6510 | 6490 | 1237 |
| 304 | 20240821 | 143300 | 1743413520 | 6490 | 6490 | 6490 | 6490 | 1 |
| 305 | 20240821 | 143200 | 1743407030 | 6480 | 6480 | 6480 | 6480 | 156 |
| 306 | 20240821 | 143100 | 1742396150 | 6460 | 6460 | 6460 | 6460 | 1000 |
| 307 | 20240821 | 143000 | 1735936150 | 6460 | 6460 | 6460 | 6460 | 0 |
| 308 | 20240821 | 142900 | 1735936150 | 6460 | 6460 | 6460 | 6460 | 140 |
| 309 | 20240821 | 142800 | 1735031750 | 6460 | 6460 | 6460 | 6460 | 600 |
| 310 | 20240821 | 142700 | 1731155750 | 6470 | 6470 | 6470 | 6470 | 12 |
| 311 | 20240821 | 142600 | 1731078110 | 6460 | 6460 | 6480 | 6460 | 720 |
| 312 | 20240821 | 142500 | 1726422910 | 6480 | 6480 | 6480 | 6460 | 530 |
| 313 | 20240821 | 142400 | 1722997860 | 6480 | 6480 | 6480 | 6480 | 1 |
| 314 | 20240821 | 142300 | 1722991380 | 6480 | 6480 | 6480 | 6480 | 207 |
| 315 | 20240821 | 142200 | 1721650020 | 6480 | 6460 | 6480 | 6460 | 82 |
| 316 | 20240821 | 142100 | 1721120260 | 6460 | 6460 | 6460 | 6460 | 164 |
| 317 | 20240821 | 142000 | 1720060820 | 6470 | 6470 | 6470 | 6470 | 4 |
| 318 | 20240821 | 141900 | 1720034940 | 6460 | 6470 | 6470 | 6460 | 706 |
| 319 | 20240821 | 141800 | 1715473680 | 6470 | 6470 | 6470 | 6470 | 0 |
| 320 | 20240821 | 141700 | 1715473680 | 6470 | 6470 | 6470 | 6470 | 0 |
| 321 | 20240821 | 141600 | 1715473680 | 6470 | 6470 | 6470 | 6470 | 0 |
| 322 | 20240821 | 141500 | 1715473680 | 6470 | 6470 | 6470 | 6470 | 0 |
| 323 | 20240821 | 141400 | 1715473680 | 6470 | 6470 | 6470 | 6470 | 300 |
| 324 | 20240821 | 141300 | 1713532680 | 6470 | 6470 | 6470 | 6470 | 70 |
| 325 | 20240821 | 141200 | 1713079780 | 6470 | 6470 | 6470 | 6470 | 328 |
| 326 | 20240821 | 141100 | 1710957620 | 6480 | 6480 | 6480 | 6480 | 0 |
| 327 | 20240821 | 141000 | 1710957620 | 6480 | 6480 | 6480 | 6480 | 0 |
| 328 | 20240821 | 140900 | 1710957620 | 6480 | 6480 | 6480 | 6480 | 5 |
| 329 | 20240821 | 140800 | 1710925220 | 6470 | 6470 | 6470 | 6470 | 100 |
| 330 | 20240821 | 140700 | 1710278220 | 6470 | 6500 | 6500 | 6470 | 220 |
| 331 | 20240821 | 140600 | 1708851820 | 6500 | 6500 | 6500 | 6500 | 50 |
| 332 | 20240821 | 140500 | 1708526820 | 6500 | 6500 | 6500 | 6500 | 0 |
| 333 | 20240821 | 140400 | 1708526820 | 6500 | 6500 | 6500 | 6500 | 60 |
| 334 | 20240821 | 140300 | 1708136820 | 6500 | 6500 | 6500 | 6500 | 9 |
| 335 | 20240821 | 140200 | 1708078320 | 6500 | 6500 | 6500 | 6500 | 4 |
| 336 | 20240821 | 140100 | 1708052320 | 6500 | 6490 | 6500 | 6490 | 103 |
| 337 | 20240821 | 140000 | 1707383820 | 6500 | 6500 | 6500 | 6500 | 76 |
| 338 | 20240821 | 135900 | 1706889820 | 6500 | 6500 | 6500 | 6500 | 1 |
| 339 | 20240821 | 135800 | 1706883320 | 6500 | 6460 | 6500 | 6460 | 200 |
| 340 | 20240821 | 135700 | 1705587850 | 6470 | 6470 | 6470 | 6470 | 54 |
| 341 | 20240821 | 135600 | 1705238470 | 6470 | 6470 | 6470 | 6470 | 0 |
| 342 | 20240821 | 135500 | 1705238470 | 6470 | 6470 | 6470 | 6470 | 0 |
| 343 | 20240821 | 135400 | 1705238470 | 6470 | 6470 | 6470 | 6470 | 70 |
| 344 | 20240821 | 135300 | 1704785570 | 6470 | 6470 | 6470 | 6470 | 0 |
| 345 | 20240821 | 135200 | 1704785570 | 6470 | 6470 | 6470 | 6470 | 30 |
| 346 | 20240821 | 135100 | 1704591470 | 6470 | 6470 | 6470 | 6470 | 3 |
| 347 | 20240821 | 135000 | 1704572060 | 6470 | 6470 | 6470 | 6470 | 170 |
| 348 | 20240821 | 134900 | 1703472160 | 6480 | 6490 | 6490 | 6480 | 101 |
| 349 | 20240821 | 134800 | 1702817420 | 6490 | 6490 | 6490 | 6490 | 0 |
| 350 | 20240821 | 134700 | 1702817420 | 6490 | 6490 | 6490 | 6490 | 1 |
| 351 | 20240821 | 134600 | 1702810930 | 6490 | 6490 | 6490 | 6490 | 10 |
| 352 | 20240821 | 134500 | 1702746030 | 6490 | 6490 | 6490 | 6490 | 0 |
| 353 | 20240821 | 134400 | 1702746030 | 6490 | 6490 | 6490 | 6490 | 0 |
| 354 | 20240821 | 134300 | 1702746030 | 6490 | 6490 | 6490 | 6490 | 0 |
| 355 | 20240821 | 134200 | 1702746030 | 6490 | 6490 | 6490 | 6490 | 2 |
| 356 | 20240821 | 134100 | 1702733050 | 6490 | 6490 | 6490 | 6490 | 0 |
| 357 | 20240821 | 134000 | 1702733050 | 6490 | 6490 | 6490 | 6490 | 50 |
| 358 | 20240821 | 133900 | 1702408550 | 6500 | 6500 | 6500 | 6500 | 175 |
| 359 | 20240821 | 133800 | 1701271050 | 6510 | 6510 | 6510 | 6510 | 0 |
| 360 | 20240821 | 133700 | 1701271050 | 6510 | 6460 | 6510 | 6460 | 3191 |
| 361 | 20240821 | 133600 | 1680521750 | 6470 | 6470 | 6470 | 6470 | 64 |
| 362 | 20240821 | 133500 | 1680107670 | 6470 | 6470 | 6470 | 6470 | 277 |
| 363 | 20240821 | 133400 | 1678315480 | 6470 | 6490 | 6490 | 6470 | 44 |
| 364 | 20240821 | 133300 | 1678030760 | 6490 | 6490 | 6490 | 6490 | 20 |
| 365 | 20240821 | 133200 | 1677900960 | 6470 | 6470 | 6470 | 6470 | 107 |
| 366 | 20240821 | 133100 | 1677208670 | 6470 | 6470 | 6470 | 6470 | 160 |
| 367 | 20240821 | 133000 | 1676173470 | 6490 | 6490 | 6490 | 6490 | 0 |
| 368 | 20240821 | 132900 | 1676173470 | 6490 | 6490 | 6490 | 6490 | 10 |
| 369 | 20240821 | 132800 | 1676108570 | 6490 | 6480 | 6490 | 6480 | 372 |
| 370 | 20240821 | 132700 | 1673696820 | 6480 | 6480 | 6480 | 6480 | 50 |
| 371 | 20240821 | 132600 | 1673372820 | 6490 | 6480 | 6490 | 6480 | 177 |
| 372 | 20240821 | 132500 | 1672224660 | 6480 | 6480 | 6480 | 6480 | 30 |
| 373 | 20240821 | 132400 | 1672030260 | 6480 | 6480 | 6480 | 6480 | 0 |
| 374 | 20240821 | 132300 | 1672030260 | 6480 | 6480 | 6480 | 6480 | 9 |
| 375 | 20240821 | 132200 | 1671971940 | 6480 | 6480 | 6480 | 6480 | 10 |
| 376 | 20240821 | 132100 | 1671907140 | 6480 | 6480 | 6480 | 6480 | 111 |
| 377 | 20240821 | 132000 | 1671187860 | 6470 | 6470 | 6470 | 6470 | 40 |
| 378 | 20240821 | 131900 | 1670929060 | 6480 | 6470 | 6480 | 6470 | 203 |
| 379 | 20240821 | 131800 | 1669615620 | 6480 | 6480 | 6480 | 6480 | 0 |
| 380 | 20240821 | 131700 | 1669615620 | 6480 | 6480 | 6480 | 6480 | 0 |
| 381 | 20240821 | 131600 | 1669615620 | 6480 | 6470 | 6480 | 6470 | 101 |
| 382 | 20240821 | 131500 | 1668961150 | 6480 | 6480 | 6480 | 6480 | 0 |
| 383 | 20240821 | 131400 | 1668961150 | 6480 | 6480 | 6480 | 6480 | 28 |
| 384 | 20240821 | 131300 | 1668779710 | 6480 | 6480 | 6480 | 6480 | 48 |
| 385 | 20240821 | 131200 | 1668468670 | 6490 | 6490 | 6490 | 6490 | 13 |
| 386 | 20240821 | 131100 | 1668384300 | 6500 | 6500 | 6500 | 6500 | 6 |
| 387 | 20240821 | 131000 | 1668345300 | 6500 | 6500 | 6500 | 6500 | 53 |
| 388 | 20240821 | 130900 | 1668000800 | 6500 | 6500 | 6500 | 6500 | 0 |
| 389 | 20240821 | 130800 | 1668000800 | 6500 | 6480 | 6500 | 6480 | 21 |
| 390 | 20240821 | 130700 | 1667864700 | 6480 | 6480 | 6480 | 6480 | 0 |
| 391 | 20240821 | 130600 | 1667864700 | 6480 | 6480 | 6480 | 6480 | 0 |
| 392 | 20240821 | 130500 | 1667864700 | 6480 | 6480 | 6480 | 6480 | 70 |
| 393 | 20240821 | 130400 | 1667411100 | 6510 | 6510 | 6510 | 6510 | 0 |
| 394 | 20240821 | 130300 | 1667411100 | 6510 | 6510 | 6510 | 6510 | 3 |
| 395 | 20240821 | 130200 | 1667391570 | 6500 | 6500 | 6500 | 6500 | 0 |
| 396 | 20240821 | 130100 | 1667391570 | 6500 | 6510 | 6510 | 6500 | 1048 |
| 397 | 20240821 | 130000 | 1660579470 | 6510 | 6500 | 6510 | 6500 | 169 |
| 398 | 20240821 | 125900 | 1659480960 | 6500 | 6510 | 6510 | 6500 | 103 |
| 399 | 20240821 | 125800 | 1658810440 | 6510 | 6510 | 6510 | 6510 | 350 |
| 400 | 20240821 | 125700 | 1656531940 | 6520 | 6540 | 6540 | 6520 | 304 |
| 401 | 20240821 | 125600 | 1654546350 | 6540 | 6540 | 6540 | 6540 | 0 |
| 402 | 20240821 | 125500 | 1654546350 | 6540 | 6530 | 6540 | 6530 | 520 |
| 403 | 20240821 | 125400 | 1651150550 | 6530 | 6530 | 6530 | 6530 | 0 |
| 404 | 20240821 | 125300 | 1651150550 | 6530 | 6530 | 6530 | 6530 | 68 |
| 405 | 20240821 | 125200 | 1650706510 | 6530 | 6540 | 6540 | 6530 | 705 |
| 406 | 20240821 | 125100 | 1646096260 | 6540 | 6500 | 6540 | 6500 | 954 |
| 407 | 20240821 | 125000 | 1639867950 | 6510 | 6500 | 6520 | 6500 | 1712 |
| 408 | 20240821 | 124900 | 1628722900 | 6500 | 6480 | 6500 | 6480 | 1810 |
| 409 | 20240821 | 124800 | 1616975200 | 6480 | 6480 | 6480 | 6480 | 40 |
| 410 | 20240821 | 124700 | 1616716000 | 6480 | 6480 | 6480 | 6480 | 11 |
| 411 | 20240821 | 124600 | 1616644720 | 6480 | 6480 | 6480 | 6480 | 0 |
| 412 | 20240821 | 124500 | 1616644720 | 6480 | 6480 | 6480 | 6480 | 1 |
| 413 | 20240821 | 124400 | 1616638240 | 6480 | 6480 | 6480 | 6480 | 185 |
| 414 | 20240821 | 124300 | 1615439440 | 6470 | 6470 | 6470 | 6470 | 690 |
| 415 | 20240821 | 124200 | 1610975140 | 6470 | 6470 | 6470 | 6470 | 0 |
| 416 | 20240821 | 124100 | 1610975140 | 6470 | 6470 | 6470 | 6470 | 0 |
| 417 | 20240821 | 124000 | 1610975140 | 6470 | 6470 | 6470 | 6470 | 0 |
| 418 | 20240821 | 123900 | 1610975140 | 6470 | 6470 | 6470 | 6470 | 200 |
| 419 | 20240821 | 123800 | 1609681140 | 6470 | 6470 | 6470 | 6470 | 81 |
| 420 | 20240821 | 123700 | 1609157070 | 6470 | 6470 | 6470 | 6470 | 0 |
| 421 | 20240821 | 123600 | 1609157070 | 6470 | 6460 | 6470 | 6460 | 203 |
| 422 | 20240821 | 123500 | 1607843690 | 6460 | 6460 | 6460 | 6460 | 0 |
| 423 | 20240821 | 123400 | 1607843690 | 6460 | 6460 | 6460 | 6460 | 4 |
| 424 | 20240821 | 123300 | 1607817850 | 6470 | 6470 | 6470 | 6470 | 0 |
| 425 | 20240821 | 123200 | 1607817850 | 6470 | 6470 | 6470 | 6470 | 1 |
| 426 | 20240821 | 123100 | 1607811380 | 6450 | 6450 | 6450 | 6450 | 249 |
| 427 | 20240821 | 123000 | 1606205330 | 6460 | 6460 | 6460 | 6460 | 1 |
| 428 | 20240821 | 122900 | 1606198870 | 6450 | 6450 | 6450 | 6450 | 0 |
| 429 | 20240821 | 122800 | 1606198870 | 6450 | 6450 | 6450 | 6450 | 1 |
| 430 | 20240821 | 122700 | 1606192420 | 6450 | 6450 | 6450 | 6450 | 0 |
| 431 | 20240821 | 122600 | 1606192420 | 6450 | 6460 | 6460 | 6450 | 104 |
| 432 | 20240821 | 122500 | 1605521100 | 6460 | 6460 | 6460 | 6460 | 0 |
| 433 | 20240821 | 122400 | 1605521100 | 6460 | 6460 | 6460 | 6460 | 0 |
| 434 | 20240821 | 122300 | 1605521100 | 6460 | 6460 | 6460 | 6460 | 98 |
| 435 | 20240821 | 122200 | 1604888020 | 6460 | 6460 | 6470 | 6460 | 105 |
| 436 | 20240821 | 122100 | 1604209710 | 6450 | 6450 | 6450 | 6450 | 164 |
| 437 | 20240821 | 122000 | 1603151910 | 6450 | 6460 | 6460 | 6450 | 12 |
| 438 | 20240821 | 121900 | 1603074490 | 6460 | 6460 | 6460 | 6460 | 10 |
| 439 | 20240821 | 121800 | 1603009890 | 6460 | 6460 | 6460 | 6460 | 0 |
| 440 | 20240821 | 121700 | 1603009890 | 6460 | 6450 | 6460 | 6450 | 300 |
| 441 | 20240821 | 121600 | 1601074880 | 6450 | 6450 | 6450 | 6450 | 17 |
| 442 | 20240821 | 121500 | 1600965230 | 6450 | 6450 | 6450 | 6450 | 115 |
| 443 | 20240821 | 121400 | 1600223480 | 6450 | 6440 | 6450 | 6440 | 76 |
| 444 | 20240821 | 121300 | 1599733980 | 6440 | 6440 | 6440 | 6440 | 47 |
| 445 | 20240821 | 121200 | 1599431300 | 6440 | 6440 | 6440 | 6440 | 0 |
| 446 | 20240821 | 121100 | 1599431300 | 6440 | 6440 | 6440 | 6440 | 0 |
| 447 | 20240821 | 121000 | 1599431300 | 6440 | 6440 | 6440 | 6440 | 0 |
| 448 | 20240821 | 120900 | 1599431300 | 6440 | 6440 | 6440 | 6440 | 0 |
| 449 | 20240821 | 120800 | 1599431300 | 6440 | 6440 | 6440 | 6440 | 2 |
| 450 | 20240821 | 120700 | 1599418420 | 6440 | 6440 | 6440 | 6440 | 0 |
| 451 | 20240821 | 120600 | 1599418420 | 6440 | 6440 | 6440 | 6440 | 0 |
| 452 | 20240821 | 120500 | 1599418420 | 6440 | 6440 | 6440 | 6440 | 0 |
| 453 | 20240821 | 120400 | 1599418420 | 6440 | 6440 | 6440 | 6440 | 0 |
| 454 | 20240821 | 120300 | 1599418420 | 6440 | 6440 | 6440 | 6440 | 3 |
| 455 | 20240821 | 120200 | 1599399100 | 6430 | 6430 | 6430 | 6430 | 0 |
| 456 | 20240821 | 120100 | 1599399100 | 6430 | 6430 | 6430 | 6430 | 0 |
| 457 | 20240821 | 120000 | 1599399100 | 6430 | 6430 | 6430 | 6430 | 0 |
| 458 | 20240821 | 115900 | 1599399100 | 6430 | 6430 | 6430 | 6430 | 0 |
| 459 | 20240821 | 115800 | 1599399100 | 6430 | 6430 | 6430 | 6430 | 13 |
| 460 | 20240821 | 115700 | 1599315510 | 6430 | 6430 | 6430 | 6430 | 0 |
| 461 | 20240821 | 115600 | 1599315510 | 6430 | 6430 | 6430 | 6430 | 25 |
| 462 | 20240821 | 115500 | 1599154760 | 6420 | 6420 | 6420 | 6420 | 0 |
| 463 | 20240821 | 115400 | 1599154760 | 6420 | 6420 | 6420 | 6420 | 5 |
| 464 | 20240821 | 115300 | 1599122660 | 6420 | 6420 | 6420 | 6420 | 41 |
| 465 | 20240821 | 115200 | 1598859440 | 6410 | 6410 | 6410 | 6410 | 0 |
| 466 | 20240821 | 115100 | 1598859440 | 6410 | 6410 | 6410 | 6410 | 0 |
| 467 | 20240821 | 115000 | 1598859440 | 6410 | 6410 | 6410 | 6410 | 0 |
| 468 | 20240821 | 114900 | 1598859440 | 6410 | 6440 | 6440 | 6410 | 1577 |
| 469 | 20240821 | 114800 | 1588738270 | 6450 | 6450 | 6450 | 6450 | 0 |
| 470 | 20240821 | 114700 | 1588738270 | 6450 | 6450 | 6450 | 6450 | 17 |
| 471 | 20240821 | 114600 | 1588628620 | 6450 | 6430 | 6450 | 6430 | 100 |
| 472 | 20240821 | 114500 | 1587984620 | 6430 | 6430 | 6430 | 6430 | 86 |
| 473 | 20240821 | 114400 | 1587431640 | 6450 | 6450 | 6450 | 6450 | 1 |
| 474 | 20240821 | 114300 | 1587425190 | 6450 | 6450 | 6450 | 6450 | 15 |
| 475 | 20240821 | 114200 | 1587328440 | 6450 | 6450 | 6450 | 6450 | 88 |
| 476 | 20240821 | 114100 | 1586760840 | 6450 | 6450 | 6450 | 6450 | 1 |
| 477 | 20240821 | 114000 | 1586754390 | 6420 | 6420 | 6420 | 6420 | 1 |
| 478 | 20240821 | 113900 | 1586747970 | 6420 | 6450 | 6450 | 6420 | 503 |
| 479 | 20240821 | 113800 | 1583517310 | 6440 | 6440 | 6440 | 6440 | 95 |
| 480 | 20240821 | 113700 | 1582905510 | 6440 | 6440 | 6440 | 6440 | 1 |
| 481 | 20240821 | 113600 | 1582899070 | 6430 | 6430 | 6430 | 6430 | 0 |
| 482 | 20240821 | 113500 | 1582899070 | 6430 | 6430 | 6430 | 6430 | 49 |
| 483 | 20240821 | 113400 | 1582584000 | 6440 | 6440 | 6440 | 6440 | 3 |
| 484 | 20240821 | 113300 | 1582564680 | 6440 | 6440 | 6440 | 6440 | 2 |
| 485 | 20240821 | 113200 | 1582551800 | 6440 | 6440 | 6440 | 6440 | 460 |
| 486 | 20240821 | 113100 | 1579589400 | 6440 | 6440 | 6440 | 6440 | 12 |
| 487 | 20240821 | 113000 | 1579512120 | 6440 | 6430 | 6440 | 6430 | 167 |
| 488 | 20240821 | 112900 | 1578436670 | 6440 | 6440 | 6440 | 6440 | 1 |
| 489 | 20240821 | 112800 | 1578430230 | 6440 | 6430 | 6440 | 6420 | 1134 |
| 490 | 20240821 | 112700 | 1571148520 | 6440 | 6440 | 6440 | 6440 | 0 |
| 491 | 20240821 | 112600 | 1571148520 | 6440 | 6440 | 6440 | 6440 | 0 |
| 492 | 20240821 | 112500 | 1571148520 | 6440 | 6430 | 6440 | 6430 | 62 |
| 493 | 20240821 | 112400 | 1570749660 | 6440 | 6440 | 6440 | 6440 | 0 |
| 494 | 20240821 | 112300 | 1570749660 | 6440 | 6440 | 6440 | 6440 | 237 |
| 495 | 20240821 | 112200 | 1569223380 | 6450 | 6450 | 6450 | 6450 | 2 |
| 496 | 20240821 | 112100 | 1569210480 | 6450 | 6450 | 6450 | 6450 | 153 |
| 497 | 20240821 | 112000 | 1568223630 | 6450 | 6430 | 6450 | 6420 | 510 |
| 498 | 20240821 | 111900 | 1564944360 | 6430 | 6440 | 6440 | 6430 | 1280 |
| 499 | 20240821 | 111800 | 1556709130 | 6450 | 6450 | 6450 | 6450 | 1028 |
| 500 | 20240821 | 111700 | 1550078530 | 6450 | 6460 | 6460 | 6450 | 346 |
| 501 | 20240821 | 111600 | 1547845370 | 6460 | 6460 | 6460 | 6460 | 19 |
| 502 | 20240821 | 111500 | 1547722630 | 6460 | 6460 | 6460 | 6460 | 70 |
| 503 | 20240821 | 111400 | 1547270430 | 6460 | 6460 | 6460 | 6460 | 1000 |
| 504 | 20240821 | 111300 | 1540810430 | 6460 | 6470 | 6470 | 6460 | 1010 |
| 505 | 20240821 | 111200 | 1534285730 | 6470 | 6480 | 6480 | 6470 | 23 |
| 506 | 20240821 | 111100 | 1534136890 | 6460 | 6460 | 6460 | 6460 | 0 |
| 507 | 20240821 | 111000 | 1534136890 | 6460 | 6460 | 6460 | 6460 | 100 |
| 508 | 20240821 | 110900 | 1533490890 | 6470 | 6470 | 6470 | 6470 | 10 |
| 509 | 20240821 | 110800 | 1533426190 | 6470 | 6470 | 6470 | 6470 | 10 |
| 510 | 20240821 | 110700 | 1533361490 | 6470 | 6470 | 6470 | 6470 | 14 |
| 511 | 20240821 | 110600 | 1533270910 | 6470 | 6470 | 6470 | 6470 | 8 |
| 512 | 20240821 | 110500 | 1533219150 | 6470 | 6470 | 6470 | 6460 | 980 |
| 513 | 20240821 | 110400 | 1526881110 | 6470 | 6470 | 6470 | 6470 | 17 |
| 514 | 20240821 | 110300 | 1526771120 | 6470 | 6470 | 6470 | 6460 | 259 |
| 515 | 20240821 | 110200 | 1525097040 | 6460 | 6460 | 6460 | 6460 | 0 |
| 516 | 20240821 | 110100 | 1525097040 | 6460 | 6460 | 6460 | 6460 | 0 |
| 517 | 20240821 | 110000 | 1525097040 | 6460 | 6460 | 6460 | 6460 | 0 |
| 518 | 20240821 | 105900 | 1525097040 | 6460 | 6460 | 6460 | 6460 | 234 |
| 519 | 20240821 | 105800 | 1523585400 | 6480 | 6480 | 6480 | 6480 | 5 |
| 520 | 20240821 | 105700 | 1523553000 | 6480 | 6480 | 6480 | 6480 | 0 |
| 521 | 20240821 | 105600 | 1523553000 | 6480 | 6480 | 6480 | 6480 | 0 |
| 522 | 20240821 | 105500 | 1523553000 | 6480 | 6480 | 6480 | 6480 | 50 |
| 523 | 20240821 | 105400 | 1523229000 | 6480 | 6480 | 6480 | 6480 | 0 |
| 524 | 20240821 | 105300 | 1523229000 | 6480 | 6480 | 6480 | 6480 | 0 |
| 525 | 20240821 | 105200 | 1523229000 | 6480 | 6480 | 6480 | 6480 | 201 |
| 526 | 20240821 | 105100 | 1521926520 | 6480 | 6480 | 6480 | 6480 | 22 |
| 527 | 20240821 | 105000 | 1521783960 | 6480 | 6480 | 6480 | 6480 | 5 |
| 528 | 20240821 | 104900 | 1521751560 | 6490 | 6480 | 6490 | 6480 | 203 |
| 529 | 20240821 | 104800 | 1520434120 | 6480 | 6480 | 6490 | 6480 | 19 |
| 530 | 20240821 | 104700 | 1520310900 | 6460 | 6460 | 6460 | 6460 | 0 |
| 531 | 20240821 | 104600 | 1520310900 | 6460 | 6460 | 6460 | 6460 | 0 |
| 532 | 20240821 | 104500 | 1520310900 | 6460 | 6460 | 6460 | 6460 | 0 |
| 533 | 20240821 | 104400 | 1520310900 | 6460 | 6470 | 6470 | 6460 | 209 |
| 534 | 20240821 | 104300 | 1518960720 | 6470 | 6470 | 6470 | 6470 | 1 |
| 535 | 20240821 | 104200 | 1518954250 | 6460 | 6460 | 6460 | 6460 | 101 |
| 536 | 20240821 | 104100 | 1518301790 | 6450 | 6450 | 6450 | 6450 | 0 |
| 537 | 20240821 | 104000 | 1518301790 | 6450 | 6450 | 6450 | 6450 | 71 |
| 538 | 20240821 | 103900 | 1517843840 | 6450 | 6450 | 6450 | 6450 | 0 |
| 539 | 20240821 | 103800 | 1517843840 | 6450 | 6450 | 6450 | 6450 | 52 |
| 540 | 20240821 | 103700 | 1517508440 | 6460 | 6460 | 6460 | 6460 | 0 |
| 541 | 20240821 | 103600 | 1517508440 | 6460 | 6460 | 6460 | 6460 | 1028 |
| 542 | 20240821 | 103500 | 1510867560 | 6460 | 6470 | 6470 | 6460 | 1290 |
| 543 | 20240821 | 103400 | 1502533870 | 6470 | 6470 | 6470 | 6470 | 1 |
| 544 | 20240821 | 103300 | 1502527400 | 6470 | 6460 | 6470 | 6460 | 896 |
| 545 | 20240821 | 103200 | 1496733540 | 6460 | 6460 | 6460 | 6460 | 476 |
| 546 | 20240821 | 103100 | 1493658580 | 6460 | 6460 | 6460 | 6460 | 30 |
| 547 | 20240821 | 103000 | 1493464780 | 6470 | 6480 | 6480 | 6470 | 667 |
| 548 | 20240821 | 102900 | 1489149090 | 6480 | 6470 | 6480 | 6470 | 78 |
| 549 | 20240821 | 102800 | 1488644420 | 6470 | 6470 | 6470 | 6470 | 81 |
| 550 | 20240821 | 102700 | 1488120350 | 6480 | 6480 | 6480 | 6480 | 212 |
| 551 | 20240821 | 102600 | 1486746590 | 6480 | 6480 | 6480 | 6480 | 63 |
| 552 | 20240821 | 102500 | 1486338350 | 6470 | 6470 | 6470 | 6470 | 50 |
| 553 | 20240821 | 102400 | 1486014850 | 6500 | 6500 | 6500 | 6500 | 165 |
| 554 | 20240821 | 102300 | 1484942350 | 6470 | 6470 | 6470 | 6470 | 145 |
| 555 | 20240821 | 102200 | 1484004200 | 6470 | 6470 | 6470 | 6470 | 556 |
| 556 | 20240821 | 102100 | 1480406880 | 6470 | 6470 | 6470 | 6470 | 60 |
| 557 | 20240821 | 102000 | 1480018680 | 6480 | 6480 | 6480 | 6480 | 214 |
| 558 | 20240821 | 101900 | 1478631960 | 6500 | 6500 | 6500 | 6500 | 0 |
| 559 | 20240821 | 101800 | 1478631960 | 6500 | 6500 | 6500 | 6500 | 1 |
| 560 | 20240821 | 101700 | 1478625460 | 6480 | 6480 | 6480 | 6480 | 1 |
| 561 | 20240821 | 101600 | 1478618980 | 6500 | 6500 | 6500 | 6500 | 280 |
| 562 | 20240821 | 101500 | 1476798980 | 6490 | 6480 | 6500 | 6480 | 365 |
| 563 | 20240821 | 101400 | 1474431100 | 6480 | 6470 | 6480 | 6470 | 119 |
| 564 | 20240821 | 101300 | 1473660170 | 6470 | 6480 | 6480 | 6470 | 22 |
| 565 | 20240821 | 101200 | 1473517620 | 6460 | 6460 | 6460 | 6460 | 0 |
| 566 | 20240821 | 101100 | 1473517620 | 6460 | 6480 | 6480 | 6460 | 1195 |
| 567 | 20240821 | 101000 | 1465774140 | 6500 | 6460 | 6500 | 6460 | 22 |
| 568 | 20240821 | 100900 | 1465631790 | 6460 | 6470 | 6470 | 6460 | 12 |
| 569 | 20240821 | 100800 | 1465554250 | 6460 | 6460 | 6460 | 6460 | 5 |
| 570 | 20240821 | 100700 | 1465521950 | 6460 | 6460 | 6460 | 6460 | 0 |
| 571 | 20240821 | 100600 | 1465521950 | 6460 | 6460 | 6460 | 6460 | 130 |
| 572 | 20240821 | 100500 | 1464682150 | 6460 | 6470 | 6470 | 6460 | 540 |
| 573 | 20240821 | 100400 | 1461192550 | 6470 | 6470 | 6470 | 6470 | 146 |
| 574 | 20240821 | 100300 | 1460247930 | 6470 | 6470 | 6470 | 6470 | 36 |
| 575 | 20240821 | 100200 | 1460015010 | 6500 | 6510 | 6510 | 6500 | 7 |
| 576 | 20240821 | 100100 | 1459969500 | 6510 | 6460 | 6510 | 6450 | 1315 |
| 577 | 20240821 | 100000 | 1451472580 | 6470 | 6480 | 6480 | 6470 | 82 |
| 578 | 20240821 | 095900 | 1450942020 | 6470 | 6490 | 6490 | 6470 | 437 |
| 579 | 20240821 | 095800 | 1448114440 | 6500 | 6500 | 6500 | 6500 | 127 |
| 580 | 20240821 | 095700 | 1447288940 | 6500 | 6470 | 6500 | 6460 | 290 |
| 581 | 20240821 | 095600 | 1445415120 | 6460 | 6460 | 6490 | 6460 | 1117 |
| 582 | 20240821 | 095500 | 1438185380 | 6460 | 6480 | 6480 | 6460 | 702 |
| 583 | 20240821 | 095400 | 1433643180 | 6480 | 6480 | 6480 | 6480 | 650 |
| 584 | 20240821 | 095300 | 1429431180 | 6480 | 6480 | 6490 | 6480 | 1395 |
| 585 | 20240821 | 095200 | 1420388590 | 6480 | 6510 | 6510 | 6480 | 954 |
| 586 | 20240821 | 095100 | 1414182670 | 6510 | 6510 | 6510 | 6510 | 29 |
| 587 | 20240821 | 095000 | 1413993880 | 6510 | 6500 | 6540 | 6480 | 156 |
| 588 | 20240821 | 094900 | 1412980890 | 6490 | 6500 | 6500 | 6490 | 191 |
| 589 | 20240821 | 094800 | 1411739410 | 6480 | 6500 | 6500 | 6480 | 1785 |
| 590 | 20240821 | 094700 | 1400147870 | 6500 | 6470 | 6500 | 6470 | 986 |
| 591 | 20240821 | 094600 | 1393758690 | 6470 | 6480 | 6480 | 6460 | 417 |
| 592 | 20240821 | 094500 | 1391064500 | 6480 | 6480 | 6480 | 6460 | 548 |
| 593 | 20240821 | 094400 | 1387523980 | 6480 | 6470 | 6490 | 6460 | 5652 |
| 594 | 20240821 | 094300 | 1350952580 | 6480 | 6490 | 6490 | 6470 | 2829 |
| 595 | 20240821 | 094200 | 1332628220 | 6490 | 6490 | 6500 | 6490 | 2190 |
| 596 | 20240821 | 094100 | 1318412770 | 6490 | 6500 | 6500 | 6480 | 3686 |
| 597 | 20240821 | 094000 | 1294476390 | 6500 | 6590 | 6600 | 6500 | 30350 |
| 598 | 20240821 | 093900 | 1096114630 | 6580 | 6580 | 6610 | 6570 | 12429 |
| 599 | 20240821 | 093800 | 1014184440 | 6590 | 6580 | 6590 | 6570 | 5973 |
| 600 | 20240821 | 093700 | 974843080 | 6570 | 6580 | 6590 | 6570 | 2559 |
| 601 | 20240821 | 093600 | 958007010 | 6580 | 6600 | 6600 | 6570 | 6947 |
| 602 | 20240821 | 093500 | 912319240 | 6580 | 6600 | 6610 | 6570 | 10676 |
| 603 | 20240821 | 093400 | 841990020 | 6610 | 6590 | 6610 | 6580 | 4742 |
| 604 | 20240821 | 093300 | 810698160 | 6600 | 6580 | 6600 | 6570 | 11716 |
| 605 | 20240821 | 093200 | 733495360 | 6590 | 6590 | 6590 | 6570 | 1965 |
| 606 | 20240821 | 093100 | 720565160 | 6570 | 6600 | 6600 | 6560 | 26252 |
| 607 | 20240821 | 093000 | 547909600 | 6590 | 6580 | 6600 | 6570 | 5570 |
| 608 | 20240821 | 092900 | 511220760 | 6600 | 6570 | 6600 | 6560 | 7638 |
| 609 | 20240821 | 092800 | 460925690 | 6580 | 6560 | 6580 | 6540 | 4298 |
| 610 | 20240821 | 092700 | 432698470 | 6540 | 6550 | 6560 | 6540 | 8423 |
| 611 | 20240821 | 092600 | 377534120 | 6540 | 6540 | 6550 | 6510 | 1744 |
| 612 | 20240821 | 092500 | 366133400 | 6540 | 6510 | 6540 | 6490 | 1615 |
| 613 | 20240821 | 092400 | 355614320 | 6490 | 6510 | 6510 | 6490 | 702 |
| 614 | 20240821 | 092300 | 351048000 | 6510 | 6530 | 6570 | 6480 | 13730 |
| 615 | 20240821 | 092200 | 261719080 | 6550 | 6480 | 6560 | 6480 | 4768 |
| 616 | 20240821 | 092100 | 230571630 | 6510 | 6490 | 6510 | 6470 | 2242 |
| 617 | 20240821 | 092000 | 216007460 | 6510 | 6470 | 6510 | 6460 | 1206 |
| 618 | 20240821 | 091900 | 208183440 | 6470 | 6460 | 6470 | 6460 | 321 |
| 619 | 20240821 | 091800 | 206109070 | 6460 | 6460 | 6470 | 6460 | 3521 |
| 620 | 20240821 | 091700 | 183363380 | 6460 | 6460 | 6460 | 6460 | 63 |
| 621 | 20240821 | 091600 | 182956400 | 6460 | 6440 | 6460 | 6440 | 430 |
| 622 | 20240821 | 091500 | 180179100 | 6470 | 6460 | 6470 | 6370 | 7491 |
| 623 | 20240821 | 091400 | 131942050 | 6460 | 6470 | 6470 | 6460 | 5596 |
| 624 | 20240821 | 091300 | 95789340 | 6470 | 6500 | 6500 | 6470 | 1299 |
| 625 | 20240821 | 091200 | 87365640 | 6500 | 6510 | 6510 | 6500 | 486 |
| 626 | 20240821 | 091100 | 84202410 | 6510 | 6510 | 6510 | 6490 | 166 |
| 627 | 20240821 | 091000 | 83122930 | 6490 | 6490 | 6490 | 6490 | 80 |
| 628 | 20240821 | 090900 | 82603730 | 6480 | 6490 | 6490 | 6480 | 82 |
| 629 | 20240821 | 090800 | 82072270 | 6480 | 6510 | 6510 | 6480 | 1488 |
| 630 | 20240821 | 090700 | 72402170 | 6520 | 6490 | 6530 | 6490 | 4641 |
| 631 | 20240821 | 090600 | 42236540 | 6490 | 6490 | 6490 | 6490 | 621 |
| 632 | 20240821 | 090500 | 38206250 | 6490 | 6480 | 6500 | 6460 | 1472 |
| 633 | 20240821 | 090400 | 28655480 | 6420 | 6480 | 6480 | 6420 | 1720 |
| 634 | 20240821 | 090300 | 17553080 | 6470 | 6460 | 6470 | 6450 | 1950 |
| 635 | 20240821 | 090200 | 4952650 | 6440 | 6430 | 6450 | 6430 | 266 |
| 636 | 20240821 | 090100 | 3239000 | 6430 | 6400 | 6430 | 6400 | 21 |
| 637 | 20240821 | 090000 | 3104000 | 6400 | 6400 | 6400 | 6400 | 485 |