28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 184000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 1442 |
| 3 | 20240816 | 183900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 4 | 20240816 | 183800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 5 | 20240816 | 183700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 6 | 20240816 | 183600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 7 | 20240816 | 183500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 8 | 20240816 | 183400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 9 | 20240816 | 183300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 10 | 20240816 | 183200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 11 | 20240816 | 183100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 12 | 20240816 | 183000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 13 | 20240816 | 182900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 14 | 20240816 | 182800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 15 | 20240816 | 182700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 16 | 20240816 | 182600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 17 | 20240816 | 182500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 18 | 20240816 | 182400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 19 | 20240816 | 182300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 20 | 20240816 | 182200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 21 | 20240816 | 182100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 22 | 20240816 | 182000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 23 | 20240816 | 181900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 24 | 20240816 | 181800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 25 | 20240816 | 181700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 26 | 20240816 | 181600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 27 | 20240816 | 181500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 28 | 20240816 | 181400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 29 | 20240816 | 181300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 30 | 20240816 | 181200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 31 | 20240816 | 181100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 32 | 20240816 | 181000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 1442 |
| 33 | 20240816 | 180900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 34 | 20240816 | 180800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 35 | 20240816 | 180700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 36 | 20240816 | 180600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 37 | 20240816 | 180500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 38 | 20240816 | 180400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 39 | 20240816 | 180300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 40 | 20240816 | 180200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 41 | 20240816 | 180100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 42 | 20240816 | 180000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 43 | 20240816 | 175900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 44 | 20240816 | 175800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 45 | 20240816 | 175700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 46 | 20240816 | 175600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 47 | 20240816 | 175500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 48 | 20240816 | 175400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 49 | 20240816 | 175300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 50 | 20240816 | 175200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 51 | 20240816 | 175100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 52 | 20240816 | 175000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 53 | 20240816 | 174900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 54 | 20240816 | 174800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 55 | 20240816 | 174700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 56 | 20240816 | 174600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 57 | 20240816 | 174500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 58 | 20240816 | 174400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 59 | 20240816 | 174300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 60 | 20240816 | 174200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 61 | 20240816 | 174100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 62 | 20240816 | 174000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 1442 |
| 63 | 20240816 | 173900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 64 | 20240816 | 173800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 65 | 20240816 | 173700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 66 | 20240816 | 173600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 67 | 20240816 | 173500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 68 | 20240816 | 173400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 69 | 20240816 | 173300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 70 | 20240816 | 173200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 71 | 20240816 | 173100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 72 | 20240816 | 173000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 73 | 20240816 | 172900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 74 | 20240816 | 172800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 75 | 20240816 | 172700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 76 | 20240816 | 172600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 77 | 20240816 | 172500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 78 | 20240816 | 172400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 79 | 20240816 | 172300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 80 | 20240816 | 172200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 81 | 20240816 | 172100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 82 | 20240816 | 172000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 83 | 20240816 | 171900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 84 | 20240816 | 171800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 85 | 20240816 | 171700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 86 | 20240816 | 171600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 87 | 20240816 | 171500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 88 | 20240816 | 171400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 89 | 20240816 | 171300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 90 | 20240816 | 171200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 91 | 20240816 | 171100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 92 | 20240816 | 171000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 1442 |
| 93 | 20240816 | 170900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 94 | 20240816 | 170800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 95 | 20240816 | 170700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 96 | 20240816 | 170600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 97 | 20240816 | 170500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 98 | 20240816 | 170400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 99 | 20240816 | 170300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 100 | 20240816 | 170200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 101 | 20240816 | 170100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 102 | 20240816 | 170000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 103 | 20240816 | 165900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 104 | 20240816 | 165800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 105 | 20240816 | 165700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 106 | 20240816 | 165600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 107 | 20240816 | 165500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 108 | 20240816 | 165400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 109 | 20240816 | 165300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 110 | 20240816 | 165200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 111 | 20240816 | 165100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 112 | 20240816 | 165000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 113 | 20240816 | 164900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 114 | 20240816 | 164800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 115 | 20240816 | 164700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 116 | 20240816 | 164600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 117 | 20240816 | 164500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 118 | 20240816 | 164400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 119 | 20240816 | 164300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 120 | 20240816 | 164200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 121 | 20240816 | 164100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 122 | 20240816 | 164000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 1442 |
| 123 | 20240816 | 163900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 124 | 20240816 | 163800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 125 | 20240816 | 163700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 126 | 20240816 | 163600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 127 | 20240816 | 163500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 128 | 20240816 | 163400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 129 | 20240816 | 163300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 130 | 20240816 | 163200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 131 | 20240816 | 163100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 132 | 20240816 | 163000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 133 | 20240816 | 162900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 134 | 20240816 | 162800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 135 | 20240816 | 162700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 136 | 20240816 | 162600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 137 | 20240816 | 162500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 138 | 20240816 | 162400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 139 | 20240816 | 162300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 140 | 20240816 | 162200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 141 | 20240816 | 162100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 142 | 20240816 | 162000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 143 | 20240816 | 161900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 144 | 20240816 | 161800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 145 | 20240816 | 161700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 146 | 20240816 | 161600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 147 | 20240816 | 161500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 148 | 20240816 | 161400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 149 | 20240816 | 161300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 150 | 20240816 | 161200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 151 | 20240816 | 161100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 152 | 20240816 | 161000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 1442 |
| 153 | 20240816 | 160900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 154 | 20240816 | 160800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 155 | 20240816 | 160700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 156 | 20240816 | 160600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 157 | 20240816 | 160500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 158 | 20240816 | 160400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 159 | 20240816 | 160300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 160 | 20240816 | 160200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 161 | 20240816 | 160100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 162 | 20240816 | 160000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 163 | 20240816 | 155900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 164 | 20240816 | 155800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 165 | 20240816 | 155700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 166 | 20240816 | 155600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 167 | 20240816 | 155500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 168 | 20240816 | 155400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 169 | 20240816 | 155300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 170 | 20240816 | 155200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 171 | 20240816 | 155100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 172 | 20240816 | 155000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 173 | 20240816 | 154900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 174 | 20240816 | 154800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 175 | 20240816 | 154700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 176 | 20240816 | 154600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 177 | 20240816 | 154500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 178 | 20240816 | 154400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 179 | 20240816 | 154300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 180 | 20240816 | 154200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 181 | 20240816 | 154100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 182 | 20240816 | 154000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 1442 |
| 183 | 20240816 | 153900 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 184 | 20240816 | 153800 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 185 | 20240816 | 153700 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 186 | 20240816 | 153600 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 187 | 20240816 | 153500 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 188 | 20240816 | 153400 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 189 | 20240816 | 153300 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 190 | 20240816 | 153200 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 191 | 20240816 | 153100 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 0 |
| 192 | 20240816 | 153000 | 1496347120 | 5820 | 5820 | 5820 | 5820 | 1442 |
| 193 | 20240816 | 152900 | 1487954680 | 5830 | 5830 | 5830 | 5830 | 0 |
| 194 | 20240816 | 152800 | 1487954680 | 5830 | 5830 | 5830 | 5830 | 0 |
| 195 | 20240816 | 152700 | 1487954680 | 5830 | 5830 | 5830 | 5830 | 0 |
| 196 | 20240816 | 152600 | 1487954680 | 5830 | 5830 | 5830 | 5830 | 0 |
| 197 | 20240816 | 152500 | 1487954680 | 5830 | 5830 | 5830 | 5830 | 0 |
| 198 | 20240816 | 152400 | 1487954680 | 5830 | 5830 | 5830 | 5830 | 0 |
| 199 | 20240816 | 152300 | 1487954680 | 5830 | 5830 | 5830 | 5830 | 0 |
| 200 | 20240816 | 152200 | 1487954680 | 5830 | 5830 | 5830 | 5830 | 0 |
| 201 | 20240816 | 152100 | 1487954680 | 5830 | 5830 | 5830 | 5830 | 0 |
| 202 | 20240816 | 152000 | 1487954680 | 5830 | 5830 | 5830 | 5830 | 0 |
| 203 | 20240816 | 151900 | 1487954680 | 5830 | 5810 | 5830 | 5790 | 4018 |
| 204 | 20240816 | 151800 | 1464642940 | 5810 | 5810 | 5810 | 5810 | 1259 |
| 205 | 20240816 | 151700 | 1457328150 | 5810 | 5810 | 5810 | 5810 | 500 |
| 206 | 20240816 | 151600 | 1454423150 | 5840 | 5830 | 5840 | 5830 | 777 |
| 207 | 20240816 | 151500 | 1449887030 | 5830 | 5820 | 5830 | 5820 | 454 |
| 208 | 20240816 | 151400 | 1447244450 | 5820 | 5830 | 5830 | 5820 | 6 |
| 209 | 20240816 | 151300 | 1447209520 | 5830 | 5830 | 5830 | 5830 | 0 |
| 210 | 20240816 | 151200 | 1447209520 | 5830 | 5810 | 5830 | 5810 | 181 |
| 211 | 20240816 | 151100 | 1446157470 | 5810 | 5810 | 5810 | 5810 | 1 |
| 212 | 20240816 | 151000 | 1446151660 | 5810 | 5820 | 5840 | 5810 | 334 |
| 213 | 20240816 | 150900 | 1444205110 | 5810 | 5810 | 5810 | 5810 | 1 |
| 214 | 20240816 | 150800 | 1444199300 | 5840 | 5830 | 5840 | 5830 | 114 |
| 215 | 20240816 | 150700 | 1443534340 | 5830 | 5820 | 5830 | 5820 | 595 |
| 216 | 20240816 | 150600 | 1440066250 | 5820 | 5810 | 5820 | 5810 | 158 |
| 217 | 20240816 | 150500 | 1439147560 | 5810 | 5820 | 5820 | 5810 | 31 |
| 218 | 20240816 | 150400 | 1438967150 | 5820 | 5820 | 5820 | 5820 | 24 |
| 219 | 20240816 | 150300 | 1438827470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 220 | 20240816 | 150200 | 1438827470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 221 | 20240816 | 150100 | 1438827470 | 5820 | 5820 | 5820 | 5820 | 8 |
| 222 | 20240816 | 150000 | 1438780910 | 5800 | 5820 | 5820 | 5800 | 3145 |
| 223 | 20240816 | 145900 | 1420486370 | 5820 | 5830 | 5830 | 5820 | 1087 |
| 224 | 20240816 | 145800 | 1414151600 | 5830 | 5830 | 5830 | 5830 | 250 |
| 225 | 20240816 | 145700 | 1412694100 | 5840 | 5850 | 5850 | 5840 | 440 |
| 226 | 20240816 | 145600 | 1410122500 | 5850 | 5840 | 5850 | 5840 | 73 |
| 227 | 20240816 | 145500 | 1409695580 | 5830 | 5830 | 5830 | 5830 | 708 |
| 228 | 20240816 | 145400 | 1405567940 | 5830 | 5820 | 5830 | 5820 | 414 |
| 229 | 20240816 | 145300 | 1403156540 | 5820 | 5820 | 5820 | 5820 | 159 |
| 230 | 20240816 | 145200 | 1402231160 | 5820 | 5820 | 5830 | 5820 | 495 |
| 231 | 20240816 | 145100 | 1399350170 | 5820 | 5830 | 5830 | 5820 | 214 |
| 232 | 20240816 | 145000 | 1398104550 | 5830 | 5820 | 5830 | 5820 | 2029 |
| 233 | 20240816 | 144900 | 1386295470 | 5820 | 5830 | 5830 | 5820 | 606 |
| 234 | 20240816 | 144800 | 1382768360 | 5830 | 5840 | 5840 | 5830 | 146 |
| 235 | 20240816 | 144700 | 1381916040 | 5840 | 5840 | 5840 | 5840 | 1 |
| 236 | 20240816 | 144600 | 1381910200 | 5850 | 5850 | 5850 | 5850 | 0 |
| 237 | 20240816 | 144500 | 1381910200 | 5850 | 5840 | 5850 | 5840 | 2518 |
| 238 | 20240816 | 144400 | 1367186080 | 5850 | 5850 | 5850 | 5850 | 22 |
| 239 | 20240816 | 144300 | 1367057380 | 5840 | 5850 | 5850 | 5840 | 595 |
| 240 | 20240816 | 144200 | 1363580700 | 5850 | 5850 | 5850 | 5850 | 1482 |
| 241 | 20240816 | 144100 | 1354911000 | 5850 | 5850 | 5850 | 5850 | 2197 |
| 242 | 20240816 | 144000 | 1342058550 | 5850 | 5860 | 5860 | 5850 | 1894 |
| 243 | 20240816 | 143900 | 1330971210 | 5860 | 5870 | 5870 | 5860 | 3073 |
| 244 | 20240816 | 143800 | 1312963330 | 5860 | 5860 | 5870 | 5860 | 1153 |
| 245 | 20240816 | 143700 | 1306206700 | 5870 | 5870 | 5870 | 5870 | 66 |
| 246 | 20240816 | 143600 | 1305819280 | 5870 | 5870 | 5870 | 5860 | 648 |
| 247 | 20240816 | 143500 | 1302015600 | 5860 | 5860 | 5860 | 5850 | 3840 |
| 248 | 20240816 | 143400 | 1279518640 | 5860 | 5860 | 5860 | 5850 | 552 |
| 249 | 20240816 | 143300 | 1276288940 | 5860 | 5850 | 5860 | 5850 | 1461 |
| 250 | 20240816 | 143200 | 1267734990 | 5860 | 5860 | 5860 | 5850 | 73 |
| 251 | 20240816 | 143100 | 1267307820 | 5860 | 5860 | 5860 | 5860 | 215 |
| 252 | 20240816 | 143000 | 1266047920 | 5860 | 5860 | 5860 | 5860 | 266 |
| 253 | 20240816 | 142900 | 1264489160 | 5860 | 5860 | 5860 | 5860 | 961 |
| 254 | 20240816 | 142800 | 1258857700 | 5860 | 5860 | 5860 | 5860 | 8 |
| 255 | 20240816 | 142700 | 1258810820 | 5870 | 5860 | 5870 | 5860 | 270 |
| 256 | 20240816 | 142600 | 1257227610 | 5860 | 5860 | 5860 | 5860 | 1850 |
| 257 | 20240816 | 142500 | 1246386610 | 5860 | 5870 | 5870 | 5860 | 302 |
| 258 | 20240816 | 142400 | 1244616880 | 5860 | 5870 | 5870 | 5860 | 155 |
| 259 | 20240816 | 142300 | 1243708060 | 5860 | 5870 | 5870 | 5860 | 30 |
| 260 | 20240816 | 142200 | 1243532060 | 5860 | 5860 | 5860 | 5850 | 577 |
| 261 | 20240816 | 142100 | 1240150970 | 5860 | 5850 | 5860 | 5850 | 74 |
| 262 | 20240816 | 142000 | 1239717940 | 5850 | 5850 | 5850 | 5850 | 51 |
| 263 | 20240816 | 141900 | 1239419590 | 5850 | 5850 | 5860 | 5850 | 1140 |
| 264 | 20240816 | 141800 | 1232740810 | 5860 | 5860 | 5870 | 5860 | 475 |
| 265 | 20240816 | 141700 | 1229955060 | 5870 | 5850 | 5870 | 5850 | 5296 |
| 266 | 20240816 | 141600 | 1198967450 | 5840 | 5840 | 5840 | 5840 | 2607 |
| 267 | 20240816 | 141500 | 1183742570 | 5850 | 5840 | 5850 | 5840 | 104 |
| 268 | 20240816 | 141400 | 1183134190 | 5840 | 5830 | 5840 | 5830 | 2665 |
| 269 | 20240816 | 141300 | 1167577050 | 5820 | 5820 | 5820 | 5820 | 0 |
| 270 | 20240816 | 141200 | 1167577050 | 5820 | 5830 | 5830 | 5820 | 351 |
| 271 | 20240816 | 141100 | 1165533200 | 5830 | 5820 | 5830 | 5820 | 255 |
| 272 | 20240816 | 141000 | 1164048130 | 5830 | 5830 | 5840 | 5830 | 558 |
| 273 | 20240816 | 140900 | 1160794970 | 5840 | 5840 | 5840 | 5840 | 11 |
| 274 | 20240816 | 140800 | 1160730730 | 5840 | 5840 | 5840 | 5840 | 11 |
| 275 | 20240816 | 140700 | 1160666490 | 5840 | 5840 | 5840 | 5840 | 50 |
| 276 | 20240816 | 140600 | 1160374490 | 5840 | 5840 | 5840 | 5840 | 29 |
| 277 | 20240816 | 140500 | 1160205130 | 5840 | 5840 | 5840 | 5840 | 43 |
| 278 | 20240816 | 140400 | 1159954010 | 5840 | 5840 | 5840 | 5840 | 301 |
| 279 | 20240816 | 140300 | 1158196170 | 5840 | 5850 | 5850 | 5840 | 45 |
| 280 | 20240816 | 140200 | 1157933330 | 5840 | 5840 | 5840 | 5840 | 55 |
| 281 | 20240816 | 140100 | 1157612130 | 5850 | 5830 | 5850 | 5830 | 6263 |
| 282 | 20240816 | 140000 | 1121085630 | 5820 | 5820 | 5820 | 5820 | 52 |
| 283 | 20240816 | 135900 | 1120782990 | 5820 | 5830 | 5830 | 5820 | 188 |
| 284 | 20240816 | 135800 | 1119686970 | 5830 | 5820 | 5830 | 5820 | 278 |
| 285 | 20240816 | 135700 | 1118067250 | 5820 | 5820 | 5820 | 5820 | 12 |
| 286 | 20240816 | 135600 | 1117997410 | 5820 | 5830 | 5830 | 5820 | 188 |
| 287 | 20240816 | 135500 | 1116903240 | 5820 | 5820 | 5820 | 5820 | 100 |
| 288 | 20240816 | 135400 | 1116321240 | 5820 | 5820 | 5820 | 5820 | 505 |
| 289 | 20240816 | 135300 | 1113382140 | 5820 | 5830 | 5830 | 5820 | 426 |
| 290 | 20240816 | 135200 | 1110902780 | 5830 | 5820 | 5830 | 5820 | 341 |
| 291 | 20240816 | 135100 | 1108916470 | 5820 | 5820 | 5820 | 5820 | 139 |
| 292 | 20240816 | 135000 | 1108107490 | 5830 | 5830 | 5830 | 5830 | 84 |
| 293 | 20240816 | 134900 | 1107617770 | 5830 | 5830 | 5830 | 5830 | 1 |
| 294 | 20240816 | 134800 | 1107611940 | 5830 | 5820 | 5830 | 5820 | 223 |
| 295 | 20240816 | 134700 | 1106311860 | 5790 | 5820 | 5820 | 5790 | 2758 |
| 296 | 20240816 | 134600 | 1090305010 | 5810 | 5810 | 5810 | 5810 | 0 |
| 297 | 20240816 | 134500 | 1090305010 | 5810 | 5830 | 5830 | 5810 | 158 |
| 298 | 20240816 | 134400 | 1089385430 | 5830 | 5830 | 5830 | 5830 | 106 |
| 299 | 20240816 | 134300 | 1088767450 | 5830 | 5830 | 5830 | 5830 | 163 |
| 300 | 20240816 | 134200 | 1087817160 | 5820 | 5820 | 5820 | 5820 | 5 |
| 301 | 20240816 | 134100 | 1087788060 | 5820 | 5820 | 5820 | 5820 | 168 |
| 302 | 20240816 | 134000 | 1086810300 | 5820 | 5820 | 5820 | 5820 | 11 |
| 303 | 20240816 | 133900 | 1086746280 | 5820 | 5820 | 5820 | 5820 | 52 |
| 304 | 20240816 | 133800 | 1086443640 | 5820 | 5810 | 5820 | 5800 | 1202 |
| 305 | 20240816 | 133700 | 1079457550 | 5810 | 5810 | 5810 | 5810 | 191 |
| 306 | 20240816 | 133600 | 1078347840 | 5810 | 5810 | 5810 | 5810 | 108 |
| 307 | 20240816 | 133500 | 1077720360 | 5800 | 5810 | 5810 | 5800 | 347 |
| 308 | 20240816 | 133400 | 1075707710 | 5810 | 5810 | 5810 | 5810 | 110 |
| 309 | 20240816 | 133300 | 1075068610 | 5810 | 5810 | 5810 | 5810 | 5 |
| 310 | 20240816 | 133200 | 1075039560 | 5810 | 5810 | 5810 | 5810 | 1005 |
| 311 | 20240816 | 133100 | 1069200510 | 5810 | 5810 | 5810 | 5810 | 187 |
| 312 | 20240816 | 133000 | 1068114040 | 5810 | 5810 | 5810 | 5810 | 691 |
| 313 | 20240816 | 132900 | 1064099330 | 5820 | 5810 | 5820 | 5810 | 398 |
| 314 | 20240816 | 132800 | 1061786830 | 5820 | 5820 | 5820 | 5820 | 110 |
| 315 | 20240816 | 132700 | 1061146630 | 5820 | 5820 | 5820 | 5820 | 21 |
| 316 | 20240816 | 132600 | 1061024410 | 5820 | 5810 | 5820 | 5810 | 409 |
| 317 | 20240816 | 132500 | 1058644050 | 5820 | 5820 | 5820 | 5810 | 319 |
| 318 | 20240816 | 132400 | 1056790470 | 5810 | 5810 | 5810 | 5810 | 233 |
| 319 | 20240816 | 132300 | 1055436740 | 5810 | 5810 | 5810 | 5810 | 81 |
| 320 | 20240816 | 132200 | 1054966130 | 5820 | 5820 | 5820 | 5820 | 643 |
| 321 | 20240816 | 132100 | 1051223870 | 5820 | 5820 | 5820 | 5820 | 211 |
| 322 | 20240816 | 132000 | 1049995850 | 5810 | 5800 | 5810 | 5800 | 1604 |
| 323 | 20240816 | 131900 | 1040691800 | 5810 | 5810 | 5810 | 5810 | 220 |
| 324 | 20240816 | 131800 | 1039413600 | 5810 | 5810 | 5810 | 5810 | 2 |
| 325 | 20240816 | 131700 | 1039401980 | 5810 | 5820 | 5820 | 5810 | 389 |
| 326 | 20240816 | 131600 | 1037138200 | 5820 | 5820 | 5820 | 5800 | 500 |
| 327 | 20240816 | 131500 | 1034234200 | 5820 | 5820 | 5820 | 5810 | 1469 |
| 328 | 20240816 | 131400 | 1025694630 | 5820 | 5820 | 5820 | 5820 | 120 |
| 329 | 20240816 | 131300 | 1024996230 | 5810 | 5810 | 5810 | 5810 | 0 |
| 330 | 20240816 | 131200 | 1024996230 | 5810 | 5810 | 5810 | 5810 | 10 |
| 331 | 20240816 | 131100 | 1024938130 | 5810 | 5820 | 5820 | 5810 | 91 |
| 332 | 20240816 | 131000 | 1024408520 | 5810 | 5820 | 5820 | 5810 | 232 |
| 333 | 20240816 | 130900 | 1023058600 | 5820 | 5820 | 5820 | 5820 | 35 |
| 334 | 20240816 | 130800 | 1022854900 | 5820 | 5820 | 5820 | 5820 | 26 |
| 335 | 20240816 | 130700 | 1022703580 | 5810 | 5810 | 5810 | 5810 | 0 |
| 336 | 20240816 | 130600 | 1022703580 | 5810 | 5810 | 5810 | 5800 | 740 |
| 337 | 20240816 | 130500 | 1018410200 | 5810 | 5800 | 5810 | 5800 | 120 |
| 338 | 20240816 | 130400 | 1017713830 | 5800 | 5800 | 5800 | 5790 | 871 |
| 339 | 20240816 | 130300 | 1012668530 | 5800 | 5800 | 5800 | 5800 | 60 |
| 340 | 20240816 | 130200 | 1012320530 | 5800 | 5800 | 5800 | 5800 | 390 |
| 341 | 20240816 | 130100 | 1010058530 | 5810 | 5810 | 5810 | 5810 | 54 |
| 342 | 20240816 | 130000 | 1009744790 | 5810 | 5800 | 5810 | 5800 | 1487 |
| 343 | 20240816 | 125900 | 1001119730 | 5790 | 5790 | 5790 | 5790 | 0 |
| 344 | 20240816 | 125800 | 1001119730 | 5790 | 5790 | 5790 | 5790 | 438 |
| 345 | 20240816 | 125700 | 998583710 | 5790 | 5790 | 5790 | 5790 | 25 |
| 346 | 20240816 | 125600 | 998438960 | 5780 | 5780 | 5780 | 5780 | 1466 |
| 347 | 20240816 | 125500 | 989965480 | 5780 | 5800 | 5800 | 5780 | 4 |
| 348 | 20240816 | 125400 | 989942300 | 5800 | 5800 | 5800 | 5800 | 0 |
| 349 | 20240816 | 125300 | 989942300 | 5800 | 5800 | 5800 | 5800 | 111 |
| 350 | 20240816 | 125200 | 989298500 | 5780 | 5780 | 5780 | 5780 | 78 |
| 351 | 20240816 | 125100 | 988847660 | 5780 | 5800 | 5800 | 5780 | 641 |
| 352 | 20240816 | 125000 | 985131180 | 5810 | 5810 | 5810 | 5810 | 1 |
| 353 | 20240816 | 124900 | 985125370 | 5790 | 5790 | 5790 | 5790 | 260 |
| 354 | 20240816 | 124800 | 983619970 | 5790 | 5790 | 5790 | 5790 | 0 |
| 355 | 20240816 | 124700 | 983619970 | 5790 | 5800 | 5800 | 5790 | 85 |
| 356 | 20240816 | 124600 | 983127760 | 5800 | 5800 | 5810 | 5800 | 312 |
| 357 | 20240816 | 124500 | 981317090 | 5810 | 5810 | 5810 | 5810 | 103 |
| 358 | 20240816 | 124400 | 980718660 | 5800 | 5790 | 5800 | 5790 | 347 |
| 359 | 20240816 | 124300 | 978706330 | 5790 | 5780 | 5790 | 5780 | 645 |
| 360 | 20240816 | 124200 | 974977830 | 5780 | 5790 | 5790 | 5780 | 120 |
| 361 | 20240816 | 124100 | 974283060 | 5790 | 5790 | 5790 | 5790 | 268 |
| 362 | 20240816 | 124000 | 972731340 | 5790 | 5800 | 5800 | 5790 | 351 |
| 363 | 20240816 | 123900 | 970699040 | 5800 | 5800 | 5800 | 5790 | 1231 |
| 364 | 20240816 | 123800 | 963564180 | 5800 | 5800 | 5810 | 5800 | 1665 |
| 365 | 20240816 | 123700 | 953906980 | 5800 | 5810 | 5810 | 5800 | 516 |
| 366 | 20240816 | 123600 | 950909570 | 5810 | 5780 | 5810 | 5760 | 400 |
| 367 | 20240816 | 123500 | 948595730 | 5820 | 5820 | 5820 | 5820 | 0 |
| 368 | 20240816 | 123400 | 948595730 | 5820 | 5820 | 5820 | 5820 | 266 |
| 369 | 20240816 | 123300 | 947047610 | 5820 | 5810 | 5820 | 5810 | 757 |
| 370 | 20240816 | 123200 | 942649340 | 5810 | 5790 | 5810 | 5760 | 647 |
| 371 | 20240816 | 123100 | 938896880 | 5750 | 5750 | 5750 | 5750 | 177 |
| 372 | 20240816 | 123000 | 937879130 | 5710 | 5780 | 5780 | 5710 | 1850 |
| 373 | 20240816 | 122900 | 927236080 | 5780 | 5780 | 5780 | 5780 | 2 |
| 374 | 20240816 | 122800 | 927224520 | 5780 | 5780 | 5780 | 5780 | 1012 |
| 375 | 20240816 | 122700 | 921375160 | 5780 | 5780 | 5780 | 5780 | 359 |
| 376 | 20240816 | 122600 | 919300140 | 5830 | 5800 | 5830 | 5790 | 397 |
| 377 | 20240816 | 122500 | 917001460 | 5790 | 5810 | 5810 | 5790 | 72 |
| 378 | 20240816 | 122400 | 916584140 | 5850 | 5850 | 5850 | 5830 | 1017 |
| 379 | 20240816 | 122300 | 910643970 | 5850 | 5790 | 5850 | 5790 | 1043 |
| 380 | 20240816 | 122200 | 904560340 | 5800 | 5810 | 5810 | 5800 | 2717 |
| 381 | 20240816 | 122100 | 888794630 | 5810 | 5840 | 5840 | 5810 | 2898 |
| 382 | 20240816 | 122000 | 871923370 | 5840 | 5840 | 5840 | 5840 | 1680 |
| 383 | 20240816 | 121900 | 862112170 | 5840 | 5840 | 5840 | 5840 | 199 |
| 384 | 20240816 | 121800 | 860950010 | 5830 | 5800 | 5830 | 5800 | 3158 |
| 385 | 20240816 | 121700 | 842609670 | 5800 | 5810 | 5810 | 5800 | 386 |
| 386 | 20240816 | 121600 | 840370510 | 5800 | 5800 | 5800 | 5800 | 254 |
| 387 | 20240816 | 121500 | 838897310 | 5800 | 5840 | 5840 | 5800 | 1543 |
| 388 | 20240816 | 121400 | 829921770 | 5840 | 5850 | 5850 | 5830 | 1618 |
| 389 | 20240816 | 121300 | 820470810 | 5850 | 5890 | 5890 | 5850 | 2015 |
| 390 | 20240816 | 121200 | 808632570 | 5890 | 5860 | 5890 | 5850 | 1226 |
| 391 | 20240816 | 121100 | 801437340 | 5860 | 5900 | 5910 | 5850 | 4615 |
| 392 | 20240816 | 121000 | 774241170 | 5900 | 5880 | 5900 | 5880 | 3790 |
| 393 | 20240816 | 120900 | 751895170 | 5890 | 5890 | 5900 | 5880 | 12606 |
| 394 | 20240816 | 120800 | 677654240 | 5890 | 5860 | 5890 | 5860 | 6214 |
| 395 | 20240816 | 120700 | 641171990 | 5860 | 5850 | 5860 | 5850 | 2944 |
| 396 | 20240816 | 120600 | 623927580 | 5850 | 5850 | 5860 | 5850 | 1501 |
| 397 | 20240816 | 120500 | 615132850 | 5860 | 5860 | 5870 | 5850 | 335 |
| 398 | 20240816 | 120400 | 613171440 | 5850 | 5840 | 5870 | 5840 | 3608 |
| 399 | 20240816 | 120300 | 592057450 | 5850 | 5840 | 5850 | 5810 | 2525 |
| 400 | 20240816 | 120200 | 577301640 | 5850 | 5820 | 5850 | 5810 | 13894 |
| 401 | 20240816 | 120100 | 496275170 | 5820 | 5810 | 5820 | 5810 | 2018 |
| 402 | 20240816 | 120000 | 484542700 | 5810 | 5810 | 5810 | 5810 | 92 |
| 403 | 20240816 | 115900 | 484008180 | 5810 | 5790 | 5820 | 5790 | 5310 |
| 404 | 20240816 | 115800 | 453220300 | 5790 | 5780 | 5790 | 5780 | 132 |
| 405 | 20240816 | 115700 | 452457020 | 5760 | 5790 | 5790 | 5760 | 70 |
| 406 | 20240816 | 115600 | 452052580 | 5790 | 5780 | 5790 | 5780 | 3 |
| 407 | 20240816 | 115500 | 452035230 | 5790 | 5790 | 5790 | 5790 | 124 |
| 408 | 20240816 | 115400 | 451317270 | 5790 | 5790 | 5790 | 5790 | 327 |
| 409 | 20240816 | 115300 | 449423940 | 5790 | 5790 | 5800 | 5790 | 36 |
| 410 | 20240816 | 115200 | 449215290 | 5800 | 5800 | 5800 | 5790 | 68 |
| 411 | 20240816 | 115100 | 448820990 | 5790 | 5770 | 5800 | 5770 | 70 |
| 412 | 20240816 | 115000 | 448415520 | 5760 | 5750 | 5760 | 5750 | 92 |
| 413 | 20240816 | 114900 | 447885610 | 5750 | 5760 | 5760 | 5750 | 325 |
| 414 | 20240816 | 114800 | 446016700 | 5760 | 5770 | 5770 | 5760 | 177 |
| 415 | 20240816 | 114700 | 444995480 | 5770 | 5790 | 5790 | 5770 | 427 |
| 416 | 20240816 | 114600 | 442526610 | 5780 | 5770 | 5780 | 5770 | 10 |
| 417 | 20240816 | 114500 | 442468900 | 5770 | 5770 | 5770 | 5770 | 12 |
| 418 | 20240816 | 114400 | 442399660 | 5770 | 5790 | 5800 | 5770 | 1412 |
| 419 | 20240816 | 114300 | 434230500 | 5790 | 5790 | 5790 | 5790 | 498 |
| 420 | 20240816 | 114200 | 431347080 | 5790 | 5790 | 5790 | 5780 | 1915 |
| 421 | 20240816 | 114100 | 420266180 | 5790 | 5770 | 5790 | 5770 | 1243 |
| 422 | 20240816 | 114000 | 413084210 | 5770 | 5770 | 5770 | 5770 | 293 |
| 423 | 20240816 | 113900 | 411393600 | 5760 | 5770 | 5770 | 5760 | 260 |
| 424 | 20240816 | 113800 | 409895900 | 5770 | 5760 | 5770 | 5760 | 139 |
| 425 | 20240816 | 113700 | 409095060 | 5760 | 5750 | 5760 | 5750 | 173 |
| 426 | 20240816 | 113600 | 408100260 | 5750 | 5750 | 5750 | 5750 | 211 |
| 427 | 20240816 | 113500 | 406887010 | 5750 | 5750 | 5750 | 5750 | 30 |
| 428 | 20240816 | 113400 | 406714510 | 5760 | 5760 | 5760 | 5760 | 0 |
| 429 | 20240816 | 113300 | 406714510 | 5760 | 5760 | 5760 | 5760 | 7 |
| 430 | 20240816 | 113200 | 406674190 | 5770 | 5770 | 5770 | 5770 | 42 |
| 431 | 20240816 | 113100 | 406431850 | 5770 | 5770 | 5770 | 5770 | 0 |
| 432 | 20240816 | 113000 | 406431850 | 5770 | 5770 | 5770 | 5770 | 3 |
| 433 | 20240816 | 112900 | 406414540 | 5740 | 5760 | 5760 | 5740 | 71 |
| 434 | 20240816 | 112800 | 406006580 | 5770 | 5760 | 5770 | 5760 | 217 |
| 435 | 20240816 | 112700 | 404755390 | 5770 | 5770 | 5770 | 5770 | 133 |
| 436 | 20240816 | 112600 | 403987980 | 5760 | 5750 | 5760 | 5750 | 1986 |
| 437 | 20240816 | 112500 | 392567930 | 5740 | 5720 | 5740 | 5720 | 255 |
| 438 | 20240816 | 112400 | 391106350 | 5740 | 5720 | 5740 | 5720 | 67 |
| 439 | 20240816 | 112300 | 390723090 | 5720 | 5720 | 5720 | 5720 | 80 |
| 440 | 20240816 | 112200 | 390265490 | 5710 | 5710 | 5710 | 5710 | 0 |
| 441 | 20240816 | 112100 | 390265490 | 5710 | 5730 | 5730 | 5710 | 88 |
| 442 | 20240816 | 112000 | 389761590 | 5730 | 5730 | 5730 | 5730 | 277 |
| 443 | 20240816 | 111900 | 388174380 | 5730 | 5730 | 5730 | 5730 | 305 |
| 444 | 20240816 | 111800 | 386426730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 445 | 20240816 | 111700 | 386426730 | 5700 | 5740 | 5740 | 5700 | 1120 |
| 446 | 20240816 | 111600 | 380013060 | 5740 | 5720 | 5740 | 5720 | 1938 |
| 447 | 20240816 | 111500 | 368907360 | 5710 | 5720 | 5720 | 5710 | 431 |
| 448 | 20240816 | 111400 | 366446260 | 5720 | 5720 | 5720 | 5720 | 10 |
| 449 | 20240816 | 111300 | 366389060 | 5710 | 5710 | 5710 | 5710 | 0 |
| 450 | 20240816 | 111200 | 366389060 | 5710 | 5710 | 5710 | 5710 | 1 |
| 451 | 20240816 | 111100 | 366383350 | 5720 | 5720 | 5720 | 5720 | 384 |
| 452 | 20240816 | 111000 | 364186870 | 5720 | 5720 | 5720 | 5720 | 704 |
| 453 | 20240816 | 110900 | 360159990 | 5720 | 5720 | 5720 | 5720 | 8 |
| 454 | 20240816 | 110800 | 360114230 | 5720 | 5720 | 5720 | 5720 | 0 |
| 455 | 20240816 | 110700 | 360114230 | 5720 | 5720 | 5720 | 5720 | 4 |
| 456 | 20240816 | 110600 | 360091350 | 5720 | 5720 | 5720 | 5720 | 30 |
| 457 | 20240816 | 110500 | 359919750 | 5720 | 5710 | 5720 | 5710 | 142 |
| 458 | 20240816 | 110400 | 359107770 | 5720 | 5710 | 5720 | 5710 | 201 |
| 459 | 20240816 | 110300 | 357958060 | 5710 | 5710 | 5710 | 5710 | 3 |
| 460 | 20240816 | 110200 | 357940930 | 5710 | 5710 | 5710 | 5710 | 272 |
| 461 | 20240816 | 110100 | 356387810 | 5710 | 5700 | 5710 | 5700 | 18 |
| 462 | 20240816 | 110000 | 356285130 | 5700 | 5700 | 5700 | 5700 | 200 |
| 463 | 20240816 | 105900 | 355145130 | 5700 | 5700 | 5700 | 5700 | 0 |
| 464 | 20240816 | 105800 | 355145130 | 5700 | 5710 | 5710 | 5700 | 25 |
| 465 | 20240816 | 105700 | 355002450 | 5710 | 5710 | 5710 | 5710 | 800 |
| 466 | 20240816 | 105600 | 350434450 | 5710 | 5710 | 5710 | 5710 | 57 |
| 467 | 20240816 | 105500 | 350108980 | 5710 | 5710 | 5710 | 5710 | 38 |
| 468 | 20240816 | 105400 | 349892000 | 5710 | 5710 | 5710 | 5710 | 25 |
| 469 | 20240816 | 105300 | 349749250 | 5700 | 5710 | 5710 | 5700 | 452 |
| 470 | 20240816 | 105200 | 347169290 | 5730 | 5730 | 5730 | 5730 | 0 |
| 471 | 20240816 | 105100 | 347169290 | 5730 | 5730 | 5730 | 5730 | 302 |
| 472 | 20240816 | 105000 | 345438830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 473 | 20240816 | 104900 | 345438830 | 5730 | 5730 | 5730 | 5730 | 10 |
| 474 | 20240816 | 104800 | 345381530 | 5720 | 5720 | 5720 | 5720 | 1 |
| 475 | 20240816 | 104700 | 345375810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 476 | 20240816 | 104600 | 345375810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 477 | 20240816 | 104500 | 345375810 | 5740 | 5740 | 5740 | 5740 | 1 |
| 478 | 20240816 | 104400 | 345370070 | 5710 | 5710 | 5710 | 5710 | 0 |
| 479 | 20240816 | 104300 | 345370070 | 5710 | 5710 | 5710 | 5710 | 1 |
| 480 | 20240816 | 104200 | 345364360 | 5710 | 5710 | 5710 | 5710 | 0 |
| 481 | 20240816 | 104100 | 345364360 | 5710 | 5730 | 5730 | 5710 | 111 |
| 482 | 20240816 | 104000 | 344729550 | 5730 | 5730 | 5730 | 5730 | 400 |
| 483 | 20240816 | 103900 | 342437550 | 5730 | 5730 | 5730 | 5730 | 281 |
| 484 | 20240816 | 103800 | 340827420 | 5730 | 5730 | 5730 | 5730 | 0 |
| 485 | 20240816 | 103700 | 340827420 | 5730 | 5730 | 5740 | 5730 | 609 |
| 486 | 20240816 | 103600 | 337332640 | 5730 | 5750 | 5750 | 5730 | 302 |
| 487 | 20240816 | 103500 | 335602140 | 5750 | 5740 | 5750 | 5730 | 65 |
| 488 | 20240816 | 103400 | 335228560 | 5740 | 5750 | 5750 | 5740 | 32 |
| 489 | 20240816 | 103300 | 335044630 | 5750 | 5750 | 5750 | 5740 | 450 |
| 490 | 20240816 | 103200 | 332458130 | 5750 | 5750 | 5750 | 5750 | 6 |
| 491 | 20240816 | 103100 | 332423630 | 5750 | 5750 | 5750 | 5740 | 1343 |
| 492 | 20240816 | 103000 | 324701610 | 5750 | 5740 | 5750 | 5740 | 500 |
| 493 | 20240816 | 102900 | 321828160 | 5740 | 5740 | 5740 | 5740 | 0 |
| 494 | 20240816 | 102800 | 321828160 | 5740 | 5740 | 5740 | 5740 | 70 |
| 495 | 20240816 | 102700 | 321426360 | 5740 | 5730 | 5740 | 5730 | 596 |
| 496 | 20240816 | 102600 | 318011110 | 5730 | 5730 | 5730 | 5730 | 182 |
| 497 | 20240816 | 102500 | 316968250 | 5730 | 5720 | 5730 | 5720 | 51 |
| 498 | 20240816 | 102400 | 316676090 | 5720 | 5710 | 5720 | 5710 | 107 |
| 499 | 20240816 | 102300 | 316064110 | 5720 | 5720 | 5720 | 5710 | 182 |
| 500 | 20240816 | 102200 | 315023140 | 5720 | 5700 | 5720 | 5700 | 768 |
| 501 | 20240816 | 102100 | 310641860 | 5700 | 5700 | 5700 | 5700 | 190 |
| 502 | 20240816 | 102000 | 309558860 | 5710 | 5710 | 5710 | 5710 | 186 |
| 503 | 20240816 | 101900 | 308496800 | 5700 | 5700 | 5700 | 5700 | 2 |
| 504 | 20240816 | 101800 | 308485400 | 5700 | 5710 | 5710 | 5700 | 33 |
| 505 | 20240816 | 101700 | 308296980 | 5710 | 5710 | 5710 | 5710 | 2 |
| 506 | 20240816 | 101600 | 308285560 | 5700 | 5700 | 5700 | 5700 | 0 |
| 507 | 20240816 | 101500 | 308285560 | 5700 | 5700 | 5700 | 5700 | 0 |
| 508 | 20240816 | 101400 | 308285560 | 5700 | 5720 | 5720 | 5700 | 901 |
| 509 | 20240816 | 101300 | 303144240 | 5720 | 5720 | 5720 | 5720 | 17 |
| 510 | 20240816 | 101200 | 303047000 | 5720 | 5710 | 5720 | 5710 | 23 |
| 511 | 20240816 | 101100 | 302915650 | 5710 | 5710 | 5710 | 5710 | 27 |
| 512 | 20240816 | 101000 | 302761480 | 5720 | 5720 | 5720 | 5710 | 117 |
| 513 | 20240816 | 100900 | 302092290 | 5720 | 5720 | 5720 | 5710 | 14 |
| 514 | 20240816 | 100800 | 302012220 | 5720 | 5720 | 5720 | 5720 | 32 |
| 515 | 20240816 | 100700 | 301829180 | 5720 | 5700 | 5720 | 5700 | 877 |
| 516 | 20240816 | 100600 | 296827240 | 5700 | 5690 | 5700 | 5690 | 373 |
| 517 | 20240816 | 100500 | 294704030 | 5700 | 5700 | 5700 | 5700 | 240 |
| 518 | 20240816 | 100400 | 293336030 | 5690 | 5700 | 5700 | 5690 | 154 |
| 519 | 20240816 | 100300 | 292459750 | 5700 | 5700 | 5700 | 5700 | 103 |
| 520 | 20240816 | 100200 | 291872650 | 5700 | 5700 | 5700 | 5700 | 187 |
| 521 | 20240816 | 100100 | 290806750 | 5700 | 5700 | 5700 | 5700 | 52 |
| 522 | 20240816 | 100000 | 290510350 | 5700 | 5700 | 5700 | 5700 | 1 |
| 523 | 20240816 | 095900 | 290504650 | 5710 | 5710 | 5710 | 5710 | 497 |
| 524 | 20240816 | 095800 | 287666780 | 5710 | 5710 | 5710 | 5710 | 0 |
| 525 | 20240816 | 095700 | 287666780 | 5710 | 5700 | 5710 | 5700 | 363 |
| 526 | 20240816 | 095600 | 285595560 | 5710 | 5710 | 5710 | 5710 | 523 |
| 527 | 20240816 | 095500 | 282609230 | 5710 | 5710 | 5710 | 5710 | 136 |
| 528 | 20240816 | 095400 | 281832670 | 5710 | 5710 | 5720 | 5710 | 375 |
| 529 | 20240816 | 095300 | 279691170 | 5710 | 5710 | 5710 | 5710 | 14 |
| 530 | 20240816 | 095200 | 279611230 | 5710 | 5710 | 5710 | 5710 | 0 |
| 531 | 20240816 | 095100 | 279611230 | 5710 | 5700 | 5710 | 5700 | 2 |
| 532 | 20240816 | 095000 | 279599820 | 5710 | 5710 | 5710 | 5710 | 557 |
| 533 | 20240816 | 094900 | 276419350 | 5720 | 5720 | 5720 | 5720 | 1 |
| 534 | 20240816 | 094800 | 276413630 | 5720 | 5720 | 5720 | 5720 | 36 |
| 535 | 20240816 | 094700 | 276207710 | 5730 | 5730 | 5740 | 5730 | 822 |
| 536 | 20240816 | 094600 | 271497550 | 5730 | 5720 | 5730 | 5710 | 298 |
| 537 | 20240816 | 094500 | 269793150 | 5720 | 5730 | 5730 | 5720 | 207 |
| 538 | 20240816 | 094400 | 268609090 | 5720 | 5710 | 5740 | 5710 | 244 |
| 539 | 20240816 | 094300 | 267213900 | 5700 | 5700 | 5700 | 5700 | 229 |
| 540 | 20240816 | 094200 | 265908600 | 5690 | 5700 | 5700 | 5690 | 384 |
| 541 | 20240816 | 094100 | 263720950 | 5680 | 5700 | 5700 | 5680 | 103 |
| 542 | 20240816 | 094000 | 263135570 | 5690 | 5690 | 5690 | 5690 | 34 |
| 543 | 20240816 | 093900 | 262942110 | 5690 | 5690 | 5690 | 5680 | 111 |
| 544 | 20240816 | 093800 | 262310680 | 5690 | 5690 | 5690 | 5690 | 62 |
| 545 | 20240816 | 093700 | 261957900 | 5690 | 5680 | 5690 | 5680 | 201 |
| 546 | 20240816 | 093600 | 260816210 | 5680 | 5680 | 5680 | 5680 | 55 |
| 547 | 20240816 | 093500 | 260503810 | 5680 | 5700 | 5700 | 5680 | 111 |
| 548 | 20240816 | 093400 | 259871130 | 5680 | 5700 | 5700 | 5680 | 325 |
| 549 | 20240816 | 093300 | 258021610 | 5690 | 5690 | 5690 | 5680 | 565 |
| 550 | 20240816 | 093200 | 254807210 | 5690 | 5690 | 5690 | 5680 | 590 |
| 551 | 20240816 | 093100 | 251454270 | 5690 | 5690 | 5690 | 5690 | 301 |
| 552 | 20240816 | 093000 | 249741580 | 5690 | 5690 | 5690 | 5690 | 321 |
| 553 | 20240816 | 092900 | 247915090 | 5700 | 5700 | 5700 | 5700 | 5 |
| 554 | 20240816 | 092800 | 247886590 | 5700 | 5700 | 5700 | 5700 | 1626 |
| 555 | 20240816 | 092700 | 238618390 | 5700 | 5710 | 5710 | 5700 | 1275 |
| 556 | 20240816 | 092600 | 231339340 | 5710 | 5710 | 5710 | 5710 | 1 |
| 557 | 20240816 | 092500 | 231333630 | 5740 | 5740 | 5740 | 5740 | 6 |
| 558 | 20240816 | 092400 | 231299190 | 5740 | 5720 | 5740 | 5720 | 1000 |
| 559 | 20240816 | 092300 | 225578480 | 5720 | 5720 | 5730 | 5720 | 4072 |
| 560 | 20240816 | 092200 | 202286520 | 5700 | 5700 | 5700 | 5700 | 216 |
| 561 | 20240816 | 092100 | 201055320 | 5720 | 5700 | 5720 | 5700 | 47 |
| 562 | 20240816 | 092000 | 200786680 | 5680 | 5680 | 5680 | 5680 | 50 |
| 563 | 20240816 | 091900 | 200502680 | 5680 | 5680 | 5690 | 5680 | 450 |
| 564 | 20240816 | 091800 | 197945960 | 5720 | 5710 | 5720 | 5680 | 341 |
| 565 | 20240816 | 091700 | 195997910 | 5710 | 5700 | 5710 | 5680 | 731 |
| 566 | 20240816 | 091600 | 191833630 | 5710 | 5710 | 5710 | 5710 | 198 |
| 567 | 20240816 | 091500 | 190703050 | 5710 | 5700 | 5720 | 5700 | 1372 |
| 568 | 20240816 | 091400 | 182882530 | 5700 | 5720 | 5720 | 5700 | 1654 |
| 569 | 20240816 | 091300 | 173452170 | 5720 | 5730 | 5730 | 5710 | 1734 |
| 570 | 20240816 | 091200 | 163538660 | 5720 | 5740 | 5750 | 5720 | 1114 |
| 571 | 20240816 | 091100 | 157152700 | 5740 | 5740 | 5740 | 5740 | 235 |
| 572 | 20240816 | 091000 | 155803800 | 5730 | 5740 | 5750 | 5730 | 2169 |
| 573 | 20240816 | 090900 | 143367680 | 5740 | 5750 | 5750 | 5740 | 93 |
| 574 | 20240816 | 090800 | 142833760 | 5740 | 5760 | 5760 | 5740 | 451 |
| 575 | 20240816 | 090700 | 140237140 | 5780 | 5800 | 5800 | 5770 | 777 |
| 576 | 20240816 | 090600 | 135736870 | 5800 | 5740 | 5800 | 5740 | 2427 |
| 577 | 20240816 | 090500 | 121749870 | 5740 | 5760 | 5760 | 5740 | 1753 |
| 578 | 20240816 | 090400 | 111670840 | 5770 | 5790 | 5800 | 5770 | 5999 |
| 579 | 20240816 | 090300 | 76941770 | 5800 | 5810 | 5830 | 5800 | 3905 |
| 580 | 20240816 | 090200 | 54242970 | 5830 | 5760 | 5840 | 5760 | 4157 |
| 581 | 20240816 | 090100 | 30167110 | 5770 | 5730 | 5790 | 5730 | 1582 |
| 582 | 20240816 | 090000 | 21025130 | 5740 | 5790 | 5800 | 5740 | 3645 |