28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 183800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 2518 |
| 3 | 20240826 | 183700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20240826 | 183600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20240826 | 183500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20240826 | 183400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20240826 | 183300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20240826 | 183200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20240826 | 183100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20240826 | 183000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20240826 | 182900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20240826 | 182800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20240826 | 182700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20240826 | 182600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20240826 | 182500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20240826 | 182400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20240826 | 182300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20240826 | 182200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20240826 | 182100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20240826 | 182000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20240826 | 181900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20240826 | 181800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20240826 | 181700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20240826 | 181600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20240826 | 181500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20240826 | 181400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20240826 | 181300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20240826 | 181200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20240826 | 181100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20240826 | 181000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20240826 | 180900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20240826 | 180800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 2518 |
| 33 | 20240826 | 180700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20240826 | 180600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20240826 | 180500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20240826 | 180400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20240826 | 180300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20240826 | 180200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20240826 | 180100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20240826 | 180000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20240826 | 175900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20240826 | 175800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20240826 | 175700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20240826 | 175600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20240826 | 175500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20240826 | 175400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20240826 | 175300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20240826 | 175200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20240826 | 175100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20240826 | 175000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20240826 | 174900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20240826 | 174800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20240826 | 174700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20240826 | 174600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20240826 | 174500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20240826 | 174400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20240826 | 174300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20240826 | 174200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20240826 | 174100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20240826 | 174000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20240826 | 173900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20240826 | 173800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 2518 |
| 63 | 20240826 | 173700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20240826 | 173600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20240826 | 173500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20240826 | 173400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20240826 | 173300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20240826 | 173200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20240826 | 173100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20240826 | 173000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20240826 | 172900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20240826 | 172800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20240826 | 172700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20240826 | 172600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20240826 | 172500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20240826 | 172400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20240826 | 172300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20240826 | 172200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20240826 | 172100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20240826 | 172000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20240826 | 171900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20240826 | 171800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20240826 | 171700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20240826 | 171600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20240826 | 171500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20240826 | 171400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20240826 | 171300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20240826 | 171200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20240826 | 171100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20240826 | 171000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20240826 | 170900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20240826 | 170800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 2518 |
| 93 | 20240826 | 170700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20240826 | 170600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20240826 | 170500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20240826 | 170400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20240826 | 170300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20240826 | 170200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20240826 | 170100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20240826 | 170000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20240826 | 165900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20240826 | 165800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20240826 | 165700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20240826 | 165600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20240826 | 165500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20240826 | 165400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20240826 | 165300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20240826 | 165200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20240826 | 165100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20240826 | 165000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20240826 | 164900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20240826 | 164800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20240826 | 164700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20240826 | 164600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20240826 | 164500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20240826 | 164400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20240826 | 164300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20240826 | 164200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20240826 | 164100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20240826 | 164000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20240826 | 163900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20240826 | 163800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 2518 |
| 123 | 20240826 | 163700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20240826 | 163600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20240826 | 163500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20240826 | 163400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20240826 | 163300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20240826 | 163200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20240826 | 163100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20240826 | 163000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20240826 | 162900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20240826 | 162800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20240826 | 162700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20240826 | 162600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20240826 | 162500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20240826 | 162400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20240826 | 162300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20240826 | 162200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20240826 | 162100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20240826 | 162000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20240826 | 161900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20240826 | 161800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20240826 | 161700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20240826 | 161600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20240826 | 161500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20240826 | 161400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20240826 | 161300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20240826 | 161200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20240826 | 161100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20240826 | 161000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20240826 | 160900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20240826 | 160800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 2518 |
| 153 | 20240826 | 160700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20240826 | 160600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20240826 | 160500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20240826 | 160400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20240826 | 160300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20240826 | 160200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20240826 | 160100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20240826 | 160000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20240826 | 155900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20240826 | 155800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20240826 | 155700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20240826 | 155600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20240826 | 155500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20240826 | 155400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20240826 | 155300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20240826 | 155200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20240826 | 155100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20240826 | 155000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20240826 | 154900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20240826 | 154800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20240826 | 154700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20240826 | 154600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20240826 | 154500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20240826 | 154400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20240826 | 154300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20240826 | 154200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20240826 | 154100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20240826 | 154000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20240826 | 153900 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20240826 | 153800 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 2518 |
| 183 | 20240826 | 153700 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20240826 | 153600 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20240826 | 153500 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20240826 | 153400 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20240826 | 153300 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20240826 | 153200 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20240826 | 153100 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20240826 | 153000 | 1757465020 | 6450 | 6450 | 6450 | 6450 | 2518 |
| 191 | 20240826 | 152900 | 1741223920 | 6430 | 6430 | 6430 | 6430 | 0 |
| 192 | 20240826 | 152800 | 1741223920 | 6430 | 6430 | 6430 | 6430 | 0 |
| 193 | 20240826 | 152700 | 1741223920 | 6430 | 6430 | 6430 | 6430 | 0 |
| 194 | 20240826 | 152600 | 1741223920 | 6430 | 6430 | 6430 | 6430 | 0 |
| 195 | 20240826 | 152500 | 1741223920 | 6430 | 6430 | 6430 | 6430 | 0 |
| 196 | 20240826 | 152400 | 1741223920 | 6430 | 6430 | 6430 | 6430 | 0 |
| 197 | 20240826 | 152300 | 1741223920 | 6430 | 6430 | 6430 | 6430 | 0 |
| 198 | 20240826 | 152200 | 1741223920 | 6430 | 6430 | 6430 | 6430 | 0 |
| 199 | 20240826 | 152100 | 1741223920 | 6430 | 6430 | 6430 | 6430 | 0 |
| 200 | 20240826 | 152000 | 1741223920 | 6430 | 6430 | 6430 | 6430 | 0 |
| 201 | 20240826 | 151900 | 1741223920 | 6430 | 6440 | 6440 | 6400 | 621 |
| 202 | 20240826 | 151800 | 1737242670 | 6440 | 6440 | 6440 | 6440 | 0 |
| 203 | 20240826 | 151700 | 1737242670 | 6440 | 6410 | 6440 | 6410 | 1262 |
| 204 | 20240826 | 151600 | 1729128010 | 6420 | 6420 | 6420 | 6420 | 80 |
| 205 | 20240826 | 151500 | 1728614410 | 6440 | 6440 | 6440 | 6440 | 36 |
| 206 | 20240826 | 151400 | 1728382570 | 6440 | 6430 | 6440 | 6430 | 144 |
| 207 | 20240826 | 151300 | 1727456210 | 6430 | 6390 | 6430 | 6390 | 126 |
| 208 | 20240826 | 151200 | 1726650030 | 6390 | 6390 | 6390 | 6390 | 101 |
| 209 | 20240826 | 151100 | 1726004640 | 6430 | 6430 | 6440 | 6430 | 2824 |
| 210 | 20240826 | 151000 | 1707844320 | 6410 | 6390 | 6420 | 6390 | 729 |
| 211 | 20240826 | 150900 | 1703175420 | 6430 | 6390 | 6430 | 6390 | 1222 |
| 212 | 20240826 | 150800 | 1695366800 | 6390 | 6390 | 6390 | 6390 | 0 |
| 213 | 20240826 | 150700 | 1695366800 | 6390 | 6400 | 6410 | 6390 | 2606 |
| 214 | 20240826 | 150600 | 1678673540 | 6400 | 6400 | 6410 | 6400 | 518 |
| 215 | 20240826 | 150500 | 1675358260 | 6400 | 6400 | 6410 | 6400 | 490 |
| 216 | 20240826 | 150400 | 1672219360 | 6410 | 6400 | 6410 | 6400 | 501 |
| 217 | 20240826 | 150300 | 1669007960 | 6410 | 6410 | 6410 | 6410 | 585 |
| 218 | 20240826 | 150200 | 1665258110 | 6400 | 6400 | 6400 | 6400 | 32 |
| 219 | 20240826 | 150100 | 1665053310 | 6400 | 6400 | 6400 | 6400 | 500 |
| 220 | 20240826 | 150000 | 1661853310 | 6400 | 6410 | 6410 | 6400 | 736 |
| 221 | 20240826 | 145900 | 1657142160 | 6410 | 6410 | 6410 | 6410 | 0 |
| 222 | 20240826 | 145800 | 1657142160 | 6410 | 6400 | 6410 | 6400 | 867 |
| 223 | 20240826 | 145700 | 1651590690 | 6410 | 6410 | 6410 | 6410 | 5 |
| 224 | 20240826 | 145600 | 1651558640 | 6420 | 6420 | 6420 | 6420 | 3 |
| 225 | 20240826 | 145500 | 1651539380 | 6410 | 6420 | 6420 | 6410 | 140 |
| 226 | 20240826 | 145400 | 1650641870 | 6400 | 6400 | 6400 | 6400 | 568 |
| 227 | 20240826 | 145300 | 1647006670 | 6420 | 6420 | 6420 | 6420 | 0 |
| 228 | 20240826 | 145200 | 1647006670 | 6420 | 6420 | 6420 | 6420 | 1 |
| 229 | 20240826 | 145100 | 1647000250 | 6400 | 6400 | 6400 | 6400 | 0 |
| 230 | 20240826 | 145000 | 1647000250 | 6400 | 6400 | 6400 | 6400 | 0 |
| 231 | 20240826 | 144900 | 1647000250 | 6400 | 6400 | 6400 | 6400 | 442 |
| 232 | 20240826 | 144800 | 1644171450 | 6410 | 6410 | 6410 | 6410 | 10 |
| 233 | 20240826 | 144700 | 1644107350 | 6420 | 6430 | 6430 | 6420 | 11 |
| 234 | 20240826 | 144600 | 1644036720 | 6410 | 6410 | 6410 | 6410 | 3 |
| 235 | 20240826 | 144500 | 1644017490 | 6430 | 6430 | 6430 | 6430 | 613 |
| 236 | 20240826 | 144400 | 1640075900 | 6430 | 6410 | 6430 | 6410 | 21 |
| 237 | 20240826 | 144300 | 1639941270 | 6410 | 6430 | 6430 | 6410 | 164 |
| 238 | 20240826 | 144200 | 1638887030 | 6430 | 6430 | 6430 | 6430 | 111 |
| 239 | 20240826 | 144100 | 1638173300 | 6430 | 6420 | 6430 | 6420 | 1063 |
| 240 | 20240826 | 144000 | 1631341160 | 6420 | 6420 | 6420 | 6420 | 0 |
| 241 | 20240826 | 143900 | 1631341160 | 6420 | 6400 | 6430 | 6400 | 604 |
| 242 | 20240826 | 143800 | 1627475510 | 6420 | 6420 | 6420 | 6420 | 100 |
| 243 | 20240826 | 143700 | 1626833510 | 6420 | 6420 | 6420 | 6420 | 1 |
| 244 | 20240826 | 143600 | 1626827090 | 6400 | 6400 | 6400 | 6400 | 105 |
| 245 | 20240826 | 143500 | 1626155090 | 6390 | 6390 | 6390 | 6390 | 0 |
| 246 | 20240826 | 143400 | 1626155090 | 6390 | 6420 | 6420 | 6390 | 211 |
| 247 | 20240826 | 143300 | 1624801430 | 6420 | 6420 | 6420 | 6420 | 22 |
| 248 | 20240826 | 143200 | 1624660190 | 6420 | 6420 | 6420 | 6420 | 0 |
| 249 | 20240826 | 143100 | 1624660190 | 6420 | 6410 | 6420 | 6390 | 161 |
| 250 | 20240826 | 143000 | 1623630470 | 6420 | 6420 | 6420 | 6420 | 1 |
| 251 | 20240826 | 142900 | 1623624050 | 6420 | 6420 | 6420 | 6420 | 0 |
| 252 | 20240826 | 142800 | 1623624050 | 6420 | 6420 | 6420 | 6420 | 26 |
| 253 | 20240826 | 142700 | 1623457130 | 6420 | 6420 | 6420 | 6420 | 83 |
| 254 | 20240826 | 142600 | 1622924270 | 6420 | 6420 | 6420 | 6420 | 110 |
| 255 | 20240826 | 142500 | 1622218070 | 6420 | 6420 | 6420 | 6410 | 203 |
| 256 | 20240826 | 142400 | 1620916780 | 6410 | 6410 | 6410 | 6410 | 435 |
| 257 | 20240826 | 142300 | 1618128430 | 6410 | 6410 | 6410 | 6410 | 600 |
| 258 | 20240826 | 142200 | 1614282430 | 6400 | 6390 | 6400 | 6390 | 860 |
| 259 | 20240826 | 142100 | 1608780950 | 6380 | 6380 | 6380 | 6380 | 0 |
| 260 | 20240826 | 142000 | 1608780950 | 6380 | 6390 | 6390 | 6380 | 550 |
| 261 | 20240826 | 141900 | 1605271460 | 6380 | 6380 | 6380 | 6380 | 0 |
| 262 | 20240826 | 141800 | 1605271460 | 6380 | 6380 | 6380 | 6380 | 131 |
| 263 | 20240826 | 141700 | 1604435680 | 6390 | 6390 | 6390 | 6390 | 3 |
| 264 | 20240826 | 141600 | 1604416510 | 6370 | 6370 | 6370 | 6370 | 100 |
| 265 | 20240826 | 141500 | 1603779510 | 6390 | 6390 | 6390 | 6390 | 0 |
| 266 | 20240826 | 141400 | 1603779510 | 6390 | 6390 | 6390 | 6390 | 0 |
| 267 | 20240826 | 141300 | 1603779510 | 6390 | 6390 | 6390 | 6390 | 0 |
| 268 | 20240826 | 141200 | 1603779510 | 6390 | 6390 | 6390 | 6390 | 50 |
| 269 | 20240826 | 141100 | 1603460010 | 6390 | 6390 | 6390 | 6390 | 1 |
| 270 | 20240826 | 141000 | 1603453620 | 6360 | 6360 | 6360 | 6360 | 0 |
| 271 | 20240826 | 140900 | 1603453620 | 6360 | 6360 | 6360 | 6360 | 0 |
| 272 | 20240826 | 140800 | 1603453620 | 6360 | 6360 | 6360 | 6360 | 60 |
| 273 | 20240826 | 140700 | 1603072020 | 6400 | 6400 | 6400 | 6400 | 0 |
| 274 | 20240826 | 140600 | 1603072020 | 6400 | 6400 | 6400 | 6400 | 0 |
| 275 | 20240826 | 140500 | 1603072020 | 6400 | 6400 | 6400 | 6400 | 0 |
| 276 | 20240826 | 140400 | 1603072020 | 6400 | 6400 | 6400 | 6400 | 2 |
| 277 | 20240826 | 140300 | 1603059220 | 6400 | 6400 | 6400 | 6400 | 0 |
| 278 | 20240826 | 140200 | 1603059220 | 6400 | 6400 | 6400 | 6400 | 0 |
| 279 | 20240826 | 140100 | 1603059220 | 6400 | 6360 | 6400 | 6360 | 52 |
| 280 | 20240826 | 140000 | 1602728460 | 6360 | 6360 | 6360 | 6360 | 0 |
| 281 | 20240826 | 135900 | 1602728460 | 6360 | 6380 | 6380 | 6360 | 1100 |
| 282 | 20240826 | 135800 | 1595730550 | 6380 | 6380 | 6380 | 6380 | 500 |
| 283 | 20240826 | 135700 | 1592540550 | 6380 | 6380 | 6380 | 6380 | 18 |
| 284 | 20240826 | 135600 | 1592425710 | 6380 | 6380 | 6380 | 6380 | 0 |
| 285 | 20240826 | 135500 | 1592425710 | 6380 | 6380 | 6380 | 6380 | 300 |
| 286 | 20240826 | 135400 | 1590511710 | 6360 | 6360 | 6360 | 6360 | 0 |
| 287 | 20240826 | 135300 | 1590511710 | 6360 | 6360 | 6360 | 6360 | 0 |
| 288 | 20240826 | 135200 | 1590511710 | 6360 | 6360 | 6360 | 6360 | 0 |
| 289 | 20240826 | 135100 | 1590511710 | 6360 | 6360 | 6360 | 6360 | 1 |
| 290 | 20240826 | 135000 | 1590505350 | 6400 | 6400 | 6400 | 6400 | 10 |
| 291 | 20240826 | 134900 | 1590441350 | 6400 | 6400 | 6400 | 6400 | 20 |
| 292 | 20240826 | 134800 | 1590313350 | 6400 | 6400 | 6400 | 6400 | 300 |
| 293 | 20240826 | 134700 | 1588393350 | 6390 | 6390 | 6390 | 6390 | 0 |
| 294 | 20240826 | 134600 | 1588393350 | 6390 | 6390 | 6390 | 6390 | 0 |
| 295 | 20240826 | 134500 | 1588393350 | 6390 | 6390 | 6390 | 6390 | 836 |
| 296 | 20240826 | 134400 | 1583051310 | 6400 | 6400 | 6400 | 6400 | 1 |
| 297 | 20240826 | 134300 | 1583044910 | 6360 | 6370 | 6370 | 6360 | 2300 |
| 298 | 20240826 | 134200 | 1568408910 | 6370 | 6370 | 6370 | 6370 | 0 |
| 299 | 20240826 | 134100 | 1568408910 | 6370 | 6370 | 6370 | 6370 | 0 |
| 300 | 20240826 | 134000 | 1568408910 | 6370 | 6370 | 6370 | 6370 | 0 |
| 301 | 20240826 | 133900 | 1568408910 | 6370 | 6370 | 6370 | 6370 | 0 |
| 302 | 20240826 | 133800 | 1568408910 | 6370 | 6370 | 6370 | 6370 | 674 |
| 303 | 20240826 | 133700 | 1564115530 | 6370 | 6370 | 6370 | 6370 | 0 |
| 304 | 20240826 | 133600 | 1564115530 | 6370 | 6370 | 6370 | 6370 | 0 |
| 305 | 20240826 | 133500 | 1564115530 | 6370 | 6370 | 6370 | 6370 | 0 |
| 306 | 20240826 | 133400 | 1564115530 | 6370 | 6370 | 6370 | 6370 | 29 |
| 307 | 20240826 | 133300 | 1563930800 | 6370 | 6380 | 6380 | 6370 | 810 |
| 308 | 20240826 | 133200 | 1558763100 | 6390 | 6390 | 6390 | 6390 | 500 |
| 309 | 20240826 | 133100 | 1555568100 | 6390 | 6390 | 6390 | 6390 | 90 |
| 310 | 20240826 | 133000 | 1554993000 | 6370 | 6370 | 6370 | 6370 | 1000 |
| 311 | 20240826 | 132900 | 1548623000 | 6380 | 6380 | 6380 | 6380 | 0 |
| 312 | 20240826 | 132800 | 1548623000 | 6380 | 6380 | 6380 | 6380 | 110 |
| 313 | 20240826 | 132700 | 1547921200 | 6380 | 6380 | 6380 | 6380 | 0 |
| 314 | 20240826 | 132600 | 1547921200 | 6380 | 6380 | 6380 | 6380 | 0 |
| 315 | 20240826 | 132500 | 1547921200 | 6380 | 6380 | 6380 | 6380 | 65 |
| 316 | 20240826 | 132400 | 1547506500 | 6380 | 6380 | 6380 | 6380 | 85 |
| 317 | 20240826 | 132300 | 1546964200 | 6370 | 6370 | 6370 | 6370 | 3500 |
| 318 | 20240826 | 132200 | 1524669200 | 6400 | 6400 | 6400 | 6400 | 129 |
| 319 | 20240826 | 132100 | 1523843600 | 6400 | 6400 | 6400 | 6400 | 50 |
| 320 | 20240826 | 132000 | 1523523600 | 6400 | 6400 | 6400 | 6400 | 100 |
| 321 | 20240826 | 131900 | 1522883600 | 6410 | 6400 | 6410 | 6400 | 340 |
| 322 | 20240826 | 131800 | 1520706600 | 6400 | 6380 | 6400 | 6350 | 828 |
| 323 | 20240826 | 131700 | 1515415520 | 6380 | 6380 | 6380 | 6380 | 10 |
| 324 | 20240826 | 131600 | 1515351720 | 6380 | 6350 | 6380 | 6350 | 3277 |
| 325 | 20240826 | 131500 | 1494489750 | 6340 | 6340 | 6340 | 6340 | 22 |
| 326 | 20240826 | 131400 | 1494350270 | 6340 | 6340 | 6340 | 6340 | 500 |
| 327 | 20240826 | 131300 | 1491180270 | 6330 | 6310 | 6330 | 6310 | 633 |
| 328 | 20240826 | 131200 | 1487175160 | 6320 | 6330 | 6330 | 6320 | 11 |
| 329 | 20240826 | 131100 | 1487105630 | 6280 | 6310 | 6340 | 6280 | 28947 |
| 330 | 20240826 | 131000 | 1304853100 | 6310 | 6270 | 6320 | 6270 | 8527 |
| 331 | 20240826 | 130900 | 1251388620 | 6320 | 6290 | 6320 | 6250 | 25525 |
| 332 | 20240826 | 130800 | 1091545330 | 6320 | 6350 | 6360 | 6280 | 24300 |
| 333 | 20240826 | 130700 | 938363590 | 6370 | 6370 | 6370 | 6370 | 0 |
| 334 | 20240826 | 130600 | 938363590 | 6370 | 6370 | 6370 | 6370 | 0 |
| 335 | 20240826 | 130500 | 938363590 | 6370 | 6370 | 6370 | 6370 | 10 |
| 336 | 20240826 | 130400 | 938299890 | 6370 | 6370 | 6370 | 6370 | 1 |
| 337 | 20240826 | 130300 | 938293520 | 6370 | 6370 | 6370 | 6370 | 1 |
| 338 | 20240826 | 130200 | 938287150 | 6360 | 6350 | 6360 | 6350 | 103 |
| 339 | 20240826 | 130100 | 937632270 | 6360 | 6360 | 6360 | 6360 | 117 |
| 340 | 20240826 | 130000 | 936888150 | 6360 | 6360 | 6360 | 6360 | 825 |
| 341 | 20240826 | 125900 | 931641150 | 6350 | 6350 | 6350 | 6350 | 0 |
| 342 | 20240826 | 125800 | 931641150 | 6350 | 6340 | 6350 | 6340 | 1320 |
| 343 | 20240826 | 125700 | 923269150 | 6340 | 6340 | 6340 | 6340 | 0 |
| 344 | 20240826 | 125600 | 923269150 | 6340 | 6340 | 6340 | 6340 | 0 |
| 345 | 20240826 | 125500 | 923269150 | 6340 | 6340 | 6340 | 6340 | 0 |
| 346 | 20240826 | 125400 | 923269150 | 6340 | 6340 | 6340 | 6340 | 0 |
| 347 | 20240826 | 125300 | 923269150 | 6340 | 6340 | 6340 | 6340 | 0 |
| 348 | 20240826 | 125200 | 923269150 | 6340 | 6340 | 6340 | 6340 | 30 |
| 349 | 20240826 | 125100 | 923078950 | 6340 | 6340 | 6340 | 6340 | 424 |
| 350 | 20240826 | 125000 | 920390790 | 6340 | 6350 | 6350 | 6310 | 113 |
| 351 | 20240826 | 124900 | 919676930 | 6350 | 6350 | 6350 | 6350 | 0 |
| 352 | 20240826 | 124800 | 919676930 | 6350 | 6350 | 6350 | 6350 | 0 |
| 353 | 20240826 | 124700 | 919676930 | 6350 | 6340 | 6350 | 6340 | 200 |
| 354 | 20240826 | 124600 | 918407030 | 6330 | 6330 | 6330 | 6330 | 0 |
| 355 | 20240826 | 124500 | 918407030 | 6330 | 6330 | 6330 | 6330 | 0 |
| 356 | 20240826 | 124400 | 918407030 | 6330 | 6320 | 6330 | 6320 | 260 |
| 357 | 20240826 | 124300 | 916763820 | 6320 | 6320 | 6320 | 6320 | 0 |
| 358 | 20240826 | 124200 | 916763820 | 6320 | 6310 | 6330 | 6270 | 4421 |
| 359 | 20240826 | 124100 | 888970640 | 6330 | 6330 | 6330 | 6330 | 0 |
| 360 | 20240826 | 124000 | 888970640 | 6330 | 6320 | 6330 | 6320 | 1436 |
| 361 | 20240826 | 123900 | 879895020 | 6320 | 6320 | 6320 | 6320 | 100 |
| 362 | 20240826 | 123800 | 879263020 | 6320 | 6320 | 6320 | 6320 | 0 |
| 363 | 20240826 | 123700 | 879263020 | 6320 | 6320 | 6320 | 6320 | 4 |
| 364 | 20240826 | 123600 | 879237740 | 6340 | 6310 | 6340 | 6310 | 302 |
| 365 | 20240826 | 123500 | 877323090 | 6310 | 6310 | 6310 | 6310 | 0 |
| 366 | 20240826 | 123400 | 877323090 | 6310 | 6330 | 6330 | 6310 | 30 |
| 367 | 20240826 | 123300 | 877133510 | 6360 | 6360 | 6360 | 6360 | 10 |
| 368 | 20240826 | 123200 | 877069910 | 6360 | 6350 | 6360 | 6350 | 120 |
| 369 | 20240826 | 123100 | 876306730 | 6360 | 6360 | 6360 | 6360 | 0 |
| 370 | 20240826 | 123000 | 876306730 | 6360 | 6360 | 6360 | 6360 | 0 |
| 371 | 20240826 | 122900 | 876306730 | 6360 | 6360 | 6360 | 6360 | 20 |
| 372 | 20240826 | 122800 | 876179530 | 6330 | 6330 | 6330 | 6330 | 100 |
| 373 | 20240826 | 122700 | 875546530 | 6330 | 6330 | 6330 | 6330 | 76 |
| 374 | 20240826 | 122600 | 875065450 | 6330 | 6330 | 6330 | 6330 | 5 |
| 375 | 20240826 | 122500 | 875033800 | 6330 | 6330 | 6330 | 6330 | 0 |
| 376 | 20240826 | 122400 | 875033800 | 6330 | 6330 | 6330 | 6330 | 0 |
| 377 | 20240826 | 122300 | 875033800 | 6330 | 6330 | 6330 | 6330 | 0 |
| 378 | 20240826 | 122200 | 875033800 | 6330 | 6330 | 6330 | 6330 | 105 |
| 379 | 20240826 | 122100 | 874369150 | 6350 | 6350 | 6350 | 6350 | 0 |
| 380 | 20240826 | 122000 | 874369150 | 6350 | 6350 | 6350 | 6350 | 0 |
| 381 | 20240826 | 121900 | 874369150 | 6350 | 6350 | 6350 | 6350 | 252 |
| 382 | 20240826 | 121800 | 872768950 | 6300 | 6390 | 6390 | 6300 | 3203 |
| 383 | 20240826 | 121700 | 852531470 | 6360 | 6360 | 6360 | 6360 | 1 |
| 384 | 20240826 | 121600 | 852525110 | 6360 | 6360 | 6360 | 6360 | 1100 |
| 385 | 20240826 | 121500 | 845529110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 386 | 20240826 | 121400 | 845529110 | 6360 | 6360 | 6360 | 6360 | 30 |
| 387 | 20240826 | 121300 | 845338310 | 6360 | 6360 | 6360 | 6360 | 0 |
| 388 | 20240826 | 121200 | 845338310 | 6360 | 6360 | 6360 | 6360 | 1289 |
| 389 | 20240826 | 121100 | 837140270 | 6360 | 6360 | 6360 | 6360 | 71 |
| 390 | 20240826 | 121000 | 836688710 | 6390 | 6390 | 6390 | 6390 | 0 |
| 391 | 20240826 | 120900 | 836688710 | 6390 | 6360 | 6390 | 6360 | 920 |
| 392 | 20240826 | 120800 | 830831910 | 6390 | 6390 | 6390 | 6390 | 0 |
| 393 | 20240826 | 120700 | 830831910 | 6390 | 6390 | 6390 | 6390 | 2 |
| 394 | 20240826 | 120600 | 830819130 | 6390 | 6390 | 6390 | 6390 | 0 |
| 395 | 20240826 | 120500 | 830819130 | 6390 | 6390 | 6390 | 6390 | 0 |
| 396 | 20240826 | 120400 | 830819130 | 6390 | 6390 | 6390 | 6390 | 1 |
| 397 | 20240826 | 120300 | 830812740 | 6340 | 6340 | 6340 | 6340 | 0 |
| 398 | 20240826 | 120200 | 830812740 | 6340 | 6350 | 6350 | 6340 | 2 |
| 399 | 20240826 | 120100 | 830800050 | 6370 | 6340 | 6370 | 6340 | 424 |
| 400 | 20240826 | 120000 | 828105770 | 6340 | 6340 | 6340 | 6340 | 0 |
| 401 | 20240826 | 115900 | 828105770 | 6340 | 6340 | 6340 | 6340 | 3111 |
| 402 | 20240826 | 115800 | 808382030 | 6340 | 6350 | 6360 | 6320 | 495 |
| 403 | 20240826 | 115700 | 805251130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 404 | 20240826 | 115600 | 805251130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 405 | 20240826 | 115500 | 805251130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 406 | 20240826 | 115400 | 805251130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 407 | 20240826 | 115300 | 805251130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 408 | 20240826 | 115200 | 805251130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 409 | 20240826 | 115100 | 805251130 | 6370 | 6370 | 6370 | 6370 | 176 |
| 410 | 20240826 | 115000 | 804130010 | 6370 | 6370 | 6370 | 6370 | 0 |
| 411 | 20240826 | 114900 | 804130010 | 6370 | 6370 | 6370 | 6370 | 0 |
| 412 | 20240826 | 114800 | 804130010 | 6370 | 6370 | 6370 | 6370 | 100 |
| 413 | 20240826 | 114700 | 803493010 | 6410 | 6410 | 6410 | 6410 | 95 |
| 414 | 20240826 | 114600 | 802884060 | 6410 | 6360 | 6420 | 6360 | 1948 |
| 415 | 20240826 | 114500 | 790440220 | 6370 | 6370 | 6370 | 6370 | 0 |
| 416 | 20240826 | 114400 | 790440220 | 6370 | 6370 | 6370 | 6370 | 196 |
| 417 | 20240826 | 114300 | 789191700 | 6370 | 6370 | 6370 | 6370 | 0 |
| 418 | 20240826 | 114200 | 789191700 | 6370 | 6370 | 6370 | 6370 | 0 |
| 419 | 20240826 | 114100 | 789191700 | 6370 | 6370 | 6370 | 6280 | 6834 |
| 420 | 20240826 | 114000 | 746097730 | 6390 | 6380 | 6390 | 6380 | 100 |
| 421 | 20240826 | 113900 | 745458750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 422 | 20240826 | 113800 | 745458750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 423 | 20240826 | 113700 | 745458750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 424 | 20240826 | 113600 | 745458750 | 6390 | 6390 | 6390 | 6390 | 2 |
| 425 | 20240826 | 113500 | 745445970 | 6390 | 6390 | 6390 | 6390 | 0 |
| 426 | 20240826 | 113400 | 745445970 | 6390 | 6390 | 6390 | 6390 | 0 |
| 427 | 20240826 | 113300 | 745445970 | 6390 | 6380 | 6390 | 6380 | 102 |
| 428 | 20240826 | 113200 | 744795200 | 6380 | 6370 | 6380 | 6370 | 2400 |
| 429 | 20240826 | 113100 | 729485200 | 6370 | 6370 | 6370 | 6370 | 0 |
| 430 | 20240826 | 113000 | 729485200 | 6370 | 6330 | 6370 | 6330 | 2 |
| 431 | 20240826 | 112900 | 729472500 | 6320 | 6320 | 6320 | 6320 | 0 |
| 432 | 20240826 | 112800 | 729472500 | 6320 | 6320 | 6320 | 6320 | 0 |
| 433 | 20240826 | 112700 | 729472500 | 6320 | 6350 | 6350 | 6320 | 1100 |
| 434 | 20240826 | 112600 | 722512790 | 6350 | 6350 | 6350 | 6350 | 100 |
| 435 | 20240826 | 112500 | 721877790 | 6370 | 6370 | 6370 | 6370 | 0 |
| 436 | 20240826 | 112400 | 721877790 | 6370 | 6380 | 6380 | 6370 | 624 |
| 437 | 20240826 | 112300 | 717901930 | 6380 | 6380 | 6380 | 6380 | 0 |
| 438 | 20240826 | 112200 | 717901930 | 6380 | 6380 | 6380 | 6380 | 1 |
| 439 | 20240826 | 112100 | 717895550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 440 | 20240826 | 112000 | 717895550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 441 | 20240826 | 111900 | 717895550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 442 | 20240826 | 111800 | 717895550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 443 | 20240826 | 111700 | 717895550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 444 | 20240826 | 111600 | 717895550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 445 | 20240826 | 111500 | 717895550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 446 | 20240826 | 111400 | 717895550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 447 | 20240826 | 111300 | 717895550 | 6390 | 6380 | 6390 | 6380 | 160 |
| 448 | 20240826 | 111200 | 716873230 | 6370 | 6370 | 6370 | 6370 | 0 |
| 449 | 20240826 | 111100 | 716873230 | 6370 | 6370 | 6370 | 6370 | 460 |
| 450 | 20240826 | 111000 | 713943030 | 6350 | 6350 | 6350 | 6350 | 0 |
| 451 | 20240826 | 110900 | 713943030 | 6350 | 6350 | 6350 | 6350 | 705 |
| 452 | 20240826 | 110800 | 709466280 | 6350 | 6340 | 6350 | 6340 | 137 |
| 453 | 20240826 | 110700 | 708597470 | 6340 | 6340 | 6340 | 6340 | 45 |
| 454 | 20240826 | 110600 | 708312170 | 6340 | 6340 | 6340 | 6340 | 0 |
| 455 | 20240826 | 110500 | 708312170 | 6340 | 6340 | 6340 | 6340 | 0 |
| 456 | 20240826 | 110400 | 708312170 | 6340 | 6340 | 6340 | 6340 | 0 |
| 457 | 20240826 | 110300 | 708312170 | 6340 | 6340 | 6340 | 6340 | 1 |
| 458 | 20240826 | 110200 | 708305830 | 6360 | 6360 | 6360 | 6360 | 0 |
| 459 | 20240826 | 110100 | 708305830 | 6360 | 6360 | 6360 | 6360 | 5 |
| 460 | 20240826 | 110000 | 708274030 | 6330 | 6330 | 6330 | 6330 | 10 |
| 461 | 20240826 | 105900 | 708210730 | 6320 | 6330 | 6330 | 6320 | 202 |
| 462 | 20240826 | 105800 | 706932090 | 6330 | 6330 | 6330 | 6330 | 100 |
| 463 | 20240826 | 105700 | 706299090 | 6350 | 6360 | 6360 | 6350 | 543 |
| 464 | 20240826 | 105600 | 702850930 | 6360 | 6370 | 6370 | 6360 | 50 |
| 465 | 20240826 | 105500 | 702532700 | 6350 | 6350 | 6350 | 6350 | 0 |
| 466 | 20240826 | 105400 | 702532700 | 6350 | 6350 | 6350 | 6350 | 8 |
| 467 | 20240826 | 105300 | 702481900 | 6350 | 6350 | 6350 | 6350 | 1 |
| 468 | 20240826 | 105200 | 702475550 | 6300 | 6300 | 6300 | 6300 | 0 |
| 469 | 20240826 | 105100 | 702475550 | 6300 | 6300 | 6300 | 6300 | 0 |
| 470 | 20240826 | 105000 | 702475550 | 6300 | 6300 | 6300 | 6300 | 0 |
| 471 | 20240826 | 104900 | 702475550 | 6300 | 6300 | 6300 | 6300 | 0 |
| 472 | 20240826 | 104800 | 702475550 | 6300 | 6310 | 6310 | 6300 | 100 |
| 473 | 20240826 | 104700 | 701845100 | 6350 | 6320 | 6350 | 6320 | 252 |
| 474 | 20240826 | 104600 | 700251820 | 6320 | 6320 | 6320 | 6320 | 96 |
| 475 | 20240826 | 104500 | 699645100 | 6270 | 6300 | 6320 | 6270 | 1926 |
| 476 | 20240826 | 104400 | 687547940 | 6300 | 6300 | 6330 | 6290 | 1691 |
| 477 | 20240826 | 104300 | 676905310 | 6300 | 6300 | 6300 | 6300 | 0 |
| 478 | 20240826 | 104200 | 676905310 | 6300 | 6320 | 6320 | 6300 | 2712 |
| 479 | 20240826 | 104100 | 659812670 | 6340 | 6340 | 6340 | 6340 | 1 |
| 480 | 20240826 | 104000 | 659806330 | 6310 | 6320 | 6320 | 6310 | 152 |
| 481 | 20240826 | 103900 | 658846710 | 6350 | 6350 | 6350 | 6350 | 0 |
| 482 | 20240826 | 103800 | 658846710 | 6350 | 6310 | 6350 | 6310 | 2 |
| 483 | 20240826 | 103700 | 658834050 | 6350 | 6350 | 6350 | 6350 | 0 |
| 484 | 20240826 | 103600 | 658834050 | 6350 | 6350 | 6350 | 6350 | 3 |
| 485 | 20240826 | 103500 | 658815000 | 6350 | 6350 | 6350 | 6350 | 0 |
| 486 | 20240826 | 103400 | 658815000 | 6350 | 6350 | 6350 | 6350 | 17 |
| 487 | 20240826 | 103300 | 658707050 | 6330 | 6330 | 6330 | 6330 | 112 |
| 488 | 20240826 | 103200 | 657998090 | 6300 | 6300 | 6300 | 6300 | 1009 |
| 489 | 20240826 | 103100 | 651641390 | 6320 | 6330 | 6330 | 6300 | 843 |
| 490 | 20240826 | 103000 | 646316120 | 6320 | 6340 | 6340 | 6320 | 312 |
| 491 | 20240826 | 102900 | 644344080 | 6330 | 6310 | 6340 | 6310 | 71 |
| 492 | 20240826 | 102800 | 643894610 | 6340 | 6310 | 6350 | 6300 | 104 |
| 493 | 20240826 | 102700 | 643238920 | 6300 | 6320 | 6320 | 6300 | 6298 |
| 494 | 20240826 | 102600 | 603490580 | 6320 | 6350 | 6350 | 6320 | 10149 |
| 495 | 20240826 | 102500 | 539174790 | 6340 | 6370 | 6390 | 6340 | 4181 |
| 496 | 20240826 | 102400 | 512609480 | 6350 | 6350 | 6350 | 6350 | 75 |
| 497 | 20240826 | 102300 | 512133230 | 6360 | 6360 | 6360 | 6360 | 0 |
| 498 | 20240826 | 102200 | 512133230 | 6360 | 6360 | 6360 | 6360 | 0 |
| 499 | 20240826 | 102100 | 512133230 | 6360 | 6370 | 6370 | 6360 | 11 |
| 500 | 20240826 | 102000 | 512063260 | 6360 | 6370 | 6370 | 6360 | 142 |
| 501 | 20240826 | 101900 | 511160130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 502 | 20240826 | 101800 | 511160130 | 6370 | 6370 | 6370 | 6370 | 473 |
| 503 | 20240826 | 101700 | 508147120 | 6370 | 6380 | 6380 | 6370 | 1133 |
| 504 | 20240826 | 101600 | 500929370 | 6360 | 6360 | 6360 | 6360 | 300 |
| 505 | 20240826 | 101500 | 499021370 | 6360 | 6360 | 6360 | 6360 | 160 |
| 506 | 20240826 | 101400 | 498003770 | 6360 | 6360 | 6360 | 6360 | 160 |
| 507 | 20240826 | 101300 | 496986170 | 6370 | 6380 | 6380 | 6370 | 35 |
| 508 | 20240826 | 101200 | 496762890 | 6390 | 6350 | 6390 | 6350 | 3 |
| 509 | 20240826 | 101100 | 496743800 | 6350 | 6340 | 6390 | 6340 | 3 |
| 510 | 20240826 | 101000 | 496724720 | 6350 | 6350 | 6350 | 6350 | 42 |
| 511 | 20240826 | 100900 | 496458020 | 6390 | 6380 | 6390 | 6340 | 35 |
| 512 | 20240826 | 100800 | 496234790 | 6340 | 6340 | 6340 | 6340 | 2 |
| 513 | 20240826 | 100700 | 496222110 | 6380 | 6340 | 6380 | 6340 | 2 |
| 514 | 20240826 | 100600 | 496209390 | 6340 | 6340 | 6340 | 6340 | 498 |
| 515 | 20240826 | 100500 | 493052070 | 6340 | 6340 | 6340 | 6340 | 0 |
| 516 | 20240826 | 100400 | 493052070 | 6340 | 6360 | 6390 | 6340 | 1050 |
| 517 | 20240826 | 100300 | 486352630 | 6330 | 6330 | 6340 | 6330 | 182 |
| 518 | 20240826 | 100200 | 485200540 | 6370 | 6370 | 6370 | 6370 | 18 |
| 519 | 20240826 | 100100 | 485085880 | 6330 | 6390 | 6390 | 6330 | 6721 |
| 520 | 20240826 | 100000 | 442525500 | 6350 | 6350 | 6350 | 6350 | 390 |
| 521 | 20240826 | 095900 | 440049000 | 6350 | 6360 | 6360 | 6350 | 2501 |
| 522 | 20240826 | 095800 | 424142650 | 6400 | 6380 | 6400 | 6380 | 1446 |
| 523 | 20240826 | 095700 | 414900910 | 6380 | 6360 | 6380 | 6360 | 2281 |
| 524 | 20240826 | 095600 | 400371240 | 6360 | 6390 | 6390 | 6300 | 15376 |
| 525 | 20240826 | 095500 | 303077980 | 6380 | 6380 | 6380 | 6380 | 307 |
| 526 | 20240826 | 095400 | 301119320 | 6420 | 6420 | 6420 | 6420 | 0 |
| 527 | 20240826 | 095300 | 301119320 | 6420 | 6380 | 6420 | 6380 | 2 |
| 528 | 20240826 | 095200 | 301106520 | 6380 | 6420 | 6420 | 6380 | 11 |
| 529 | 20240826 | 095100 | 301035940 | 6420 | 6420 | 6420 | 6420 | 1 |
| 530 | 20240826 | 095000 | 301029520 | 6420 | 6370 | 6420 | 6370 | 203 |
| 531 | 20240826 | 094900 | 299736310 | 6350 | 6350 | 6350 | 6350 | 50 |
| 532 | 20240826 | 094800 | 299418810 | 6400 | 6400 | 6420 | 6340 | 837 |
| 533 | 20240826 | 094700 | 294095370 | 6400 | 6400 | 6400 | 6310 | 6179 |
| 534 | 20240826 | 094600 | 254851070 | 6400 | 6400 | 6400 | 6400 | 291 |
| 535 | 20240826 | 094500 | 252988670 | 6400 | 6400 | 6410 | 6400 | 25 |
| 536 | 20240826 | 094400 | 252828660 | 6440 | 6440 | 6440 | 6440 | 5 |
| 537 | 20240826 | 094300 | 252796460 | 6450 | 6450 | 6450 | 6450 | 7 |
| 538 | 20240826 | 094200 | 252751310 | 6450 | 6400 | 6450 | 6400 | 2 |
| 539 | 20240826 | 094100 | 252738460 | 6400 | 6430 | 6430 | 6400 | 2 |
| 540 | 20240826 | 094000 | 252725630 | 6430 | 6430 | 6430 | 6430 | 311 |
| 541 | 20240826 | 093900 | 250725900 | 6440 | 6400 | 6440 | 6400 | 502 |
| 542 | 20240826 | 093800 | 247513060 | 6450 | 6410 | 6450 | 6410 | 2 |
| 543 | 20240826 | 093700 | 247500200 | 6400 | 6430 | 6430 | 6400 | 7891 |
| 544 | 20240826 | 093600 | 196946890 | 6400 | 6390 | 6400 | 6380 | 1534 |
| 545 | 20240826 | 093500 | 187134200 | 6390 | 6400 | 6400 | 6390 | 587 |
| 546 | 20240826 | 093400 | 183377760 | 6400 | 6430 | 6430 | 6390 | 1827 |
| 547 | 20240826 | 093300 | 171655080 | 6430 | 6430 | 6430 | 6420 | 525 |
| 548 | 20240826 | 093200 | 168279450 | 6440 | 6440 | 6440 | 6440 | 514 |
| 549 | 20240826 | 093100 | 164969290 | 6440 | 6440 | 6440 | 6440 | 54 |
| 550 | 20240826 | 093000 | 164621530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 551 | 20240826 | 092900 | 164621530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 552 | 20240826 | 092800 | 164621530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 553 | 20240826 | 092700 | 164621530 | 6470 | 6470 | 6470 | 6470 | 10 |
| 554 | 20240826 | 092600 | 164556830 | 6470 | 6470 | 6470 | 6470 | 0 |
| 555 | 20240826 | 092500 | 164556830 | 6470 | 6470 | 6470 | 6440 | 809 |
| 556 | 20240826 | 092400 | 159334600 | 6440 | 6440 | 6440 | 6440 | 100 |
| 557 | 20240826 | 092300 | 158690600 | 6450 | 6460 | 6460 | 6450 | 706 |
| 558 | 20240826 | 092200 | 154132540 | 6460 | 6490 | 6490 | 6460 | 352 |
| 559 | 20240826 | 092100 | 151849380 | 6490 | 6440 | 6490 | 6440 | 5 |
| 560 | 20240826 | 092000 | 151816980 | 6440 | 6440 | 6470 | 6440 | 1968 |
| 561 | 20240826 | 091900 | 139132280 | 6430 | 6440 | 6440 | 6430 | 1168 |
| 562 | 20240826 | 091800 | 131619460 | 6470 | 6440 | 6470 | 6440 | 4 |
| 563 | 20240826 | 091700 | 131593610 | 6450 | 6460 | 6460 | 6450 | 895 |
| 564 | 20240826 | 091600 | 125819260 | 6450 | 6490 | 6490 | 6450 | 256 |
| 565 | 20240826 | 091500 | 124161220 | 6480 | 6430 | 6480 | 6430 | 2162 |
| 566 | 20240826 | 091400 | 110224140 | 6420 | 6430 | 6430 | 6420 | 2262 |
| 567 | 20240826 | 091300 | 95689850 | 6440 | 6440 | 6450 | 6440 | 618 |
| 568 | 20240826 | 091200 | 91707580 | 6440 | 6470 | 6470 | 6440 | 773 |
| 569 | 20240826 | 091100 | 86718410 | 6470 | 6450 | 6470 | 6450 | 961 |
| 570 | 20240826 | 091000 | 80515960 | 6450 | 6460 | 6470 | 6450 | 2894 |
| 571 | 20240826 | 090900 | 61828670 | 6460 | 6450 | 6470 | 6450 | 1208 |
| 572 | 20240826 | 090800 | 54025930 | 6470 | 6470 | 6470 | 6460 | 287 |
| 573 | 20240826 | 090700 | 52169290 | 6470 | 6500 | 6500 | 6470 | 3531 |
| 574 | 20240826 | 090600 | 29301900 | 6500 | 6490 | 6500 | 6490 | 444 |
| 575 | 20240826 | 090500 | 26417140 | 6480 | 6540 | 6540 | 6480 | 1717 |
| 576 | 20240826 | 090400 | 15241450 | 6510 | 6500 | 6550 | 6500 | 305 |
| 577 | 20240826 | 090300 | 13252240 | 6500 | 6500 | 6500 | 6500 | 45 |
| 578 | 20240826 | 090200 | 12959740 | 6500 | 6470 | 6500 | 6470 | 679 |
| 579 | 20240826 | 090100 | 8566070 | 6470 | 6480 | 6480 | 6470 | 358 |
| 580 | 20240826 | 090000 | 6249610 | 6500 | 6470 | 6500 | 6470 | 760 |