31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 192200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 14616 |
| 3 | 20240823 | 192100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20240823 | 192000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20240823 | 191900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20240823 | 191800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20240823 | 191700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20240823 | 191600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20240823 | 191500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20240823 | 191400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20240823 | 191300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20240823 | 191200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20240823 | 191100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20240823 | 191000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20240823 | 190900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20240823 | 190800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20240823 | 190700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20240823 | 190600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20240823 | 190500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20240823 | 190400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20240823 | 190300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20240823 | 190200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20240823 | 190100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20240823 | 190000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20240823 | 185900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20240823 | 185800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20240823 | 185700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20240823 | 185600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20240823 | 185500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20240823 | 185400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20240823 | 185300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20240823 | 185200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 14616 |
| 33 | 20240823 | 185100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20240823 | 185000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20240823 | 184900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20240823 | 184800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20240823 | 184700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20240823 | 184600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20240823 | 184500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20240823 | 184400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20240823 | 184300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20240823 | 184200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20240823 | 184100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20240823 | 184000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20240823 | 183900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20240823 | 183800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20240823 | 183700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20240823 | 183600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20240823 | 183500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20240823 | 183400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20240823 | 183300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20240823 | 183200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20240823 | 183100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20240823 | 183000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20240823 | 182900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20240823 | 182800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20240823 | 182700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20240823 | 182600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20240823 | 182500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20240823 | 182400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20240823 | 182300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20240823 | 182200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 14616 |
| 63 | 20240823 | 182100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20240823 | 182000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20240823 | 181900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20240823 | 181800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20240823 | 181700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20240823 | 181600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20240823 | 181500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20240823 | 181400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20240823 | 181300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20240823 | 181200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20240823 | 181100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20240823 | 181000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20240823 | 180900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20240823 | 180800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20240823 | 180700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20240823 | 180600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20240823 | 180500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20240823 | 180400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20240823 | 180300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20240823 | 180200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20240823 | 180100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20240823 | 180000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20240823 | 175900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20240823 | 175800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20240823 | 175700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20240823 | 175600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20240823 | 175500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20240823 | 175400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20240823 | 175300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20240823 | 175200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 14616 |
| 93 | 20240823 | 175100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20240823 | 175000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20240823 | 174900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20240823 | 174800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20240823 | 174700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20240823 | 174600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20240823 | 174500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20240823 | 174400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20240823 | 174300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20240823 | 174200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20240823 | 174100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20240823 | 174000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20240823 | 173900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20240823 | 173800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20240823 | 173700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20240823 | 173600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20240823 | 173500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20240823 | 173400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20240823 | 173300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20240823 | 173200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20240823 | 173100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20240823 | 173000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20240823 | 172900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20240823 | 172800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20240823 | 172700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20240823 | 172600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20240823 | 172500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20240823 | 172400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20240823 | 172300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20240823 | 172200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 14616 |
| 123 | 20240823 | 172100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20240823 | 172000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20240823 | 171900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20240823 | 171800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20240823 | 171700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20240823 | 171600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20240823 | 171500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20240823 | 171400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20240823 | 171300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20240823 | 171200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20240823 | 171100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20240823 | 171000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20240823 | 170900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20240823 | 170800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20240823 | 170700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20240823 | 170600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20240823 | 170500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20240823 | 170400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20240823 | 170300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20240823 | 170200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20240823 | 170100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20240823 | 170000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20240823 | 165900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20240823 | 165800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20240823 | 165700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20240823 | 165600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20240823 | 165500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20240823 | 165400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20240823 | 165300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20240823 | 165200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 14616 |
| 153 | 20240823 | 165100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20240823 | 165000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20240823 | 164900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20240823 | 164800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20240823 | 164700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20240823 | 164600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20240823 | 164500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20240823 | 164400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20240823 | 164300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20240823 | 164200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20240823 | 164100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20240823 | 164000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20240823 | 163900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20240823 | 163800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20240823 | 163700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20240823 | 163600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20240823 | 163500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20240823 | 163400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20240823 | 163300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20240823 | 163200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20240823 | 163100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20240823 | 163000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20240823 | 162900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20240823 | 162800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20240823 | 162700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20240823 | 162600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20240823 | 162500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20240823 | 162400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20240823 | 162300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20240823 | 162200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 14616 |
| 183 | 20240823 | 162100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20240823 | 162000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20240823 | 161900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20240823 | 161800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20240823 | 161700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20240823 | 161600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20240823 | 161500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20240823 | 161400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20240823 | 161300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20240823 | 161200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20240823 | 161100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20240823 | 161000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20240823 | 160900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20240823 | 160800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20240823 | 160700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20240823 | 160600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20240823 | 160500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20240823 | 160400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20240823 | 160300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20240823 | 160200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20240823 | 160100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20240823 | 160000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20240823 | 155900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20240823 | 155800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20240823 | 155700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20240823 | 155600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20240823 | 155500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20240823 | 155400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20240823 | 155300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20240823 | 155200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 14616 |
| 213 | 20240823 | 155100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20240823 | 155000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20240823 | 154900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20240823 | 154800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20240823 | 154700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20240823 | 154600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20240823 | 154500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20240823 | 154400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20240823 | 154300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20240823 | 154200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20240823 | 154100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20240823 | 154000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20240823 | 153900 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20240823 | 153800 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20240823 | 153700 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 228 | 20240823 | 153600 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 229 | 20240823 | 153500 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20240823 | 153400 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20240823 | 153300 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20240823 | 153200 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20240823 | 153100 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20240823 | 153000 | 2813122800 | 5680 | 5680 | 5680 | 5680 | 14616 |
| 235 | 20240823 | 152900 | 2730103920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20240823 | 152800 | 2730103920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 237 | 20240823 | 152700 | 2730103920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 238 | 20240823 | 152600 | 2730103920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 239 | 20240823 | 152500 | 2730103920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 240 | 20240823 | 152400 | 2730103920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 241 | 20240823 | 152300 | 2730103920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 242 | 20240823 | 152200 | 2730103920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 243 | 20240823 | 152100 | 2730103920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 244 | 20240823 | 152000 | 2730103920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 245 | 20240823 | 151900 | 2730103920 | 5700 | 5700 | 5720 | 5690 | 9692 |
| 246 | 20240823 | 151800 | 2674880310 | 5690 | 5700 | 5710 | 5690 | 5584 |
| 247 | 20240823 | 151700 | 2643059970 | 5690 | 5710 | 5710 | 5690 | 13788 |
| 248 | 20240823 | 151600 | 2564407180 | 5720 | 5730 | 5730 | 5720 | 1218 |
| 249 | 20240823 | 151500 | 2557440030 | 5730 | 5710 | 5730 | 5710 | 506 |
| 250 | 20240823 | 151400 | 2554545700 | 5720 | 5720 | 5720 | 5710 | 1880 |
| 251 | 20240823 | 151300 | 2543810140 | 5710 | 5720 | 5720 | 5710 | 584 |
| 252 | 20240823 | 151200 | 2540469710 | 5720 | 5720 | 5720 | 5710 | 1889 |
| 253 | 20240823 | 151100 | 2529682970 | 5720 | 5710 | 5720 | 5710 | 1687 |
| 254 | 20240823 | 151000 | 2520033630 | 5720 | 5710 | 5720 | 5710 | 2539 |
| 255 | 20240823 | 150900 | 2505535920 | 5720 | 5700 | 5720 | 5700 | 4513 |
| 256 | 20240823 | 150800 | 2479757960 | 5700 | 5710 | 5720 | 5700 | 702 |
| 257 | 20240823 | 150700 | 2475755690 | 5710 | 5720 | 5720 | 5710 | 976 |
| 258 | 20240823 | 150600 | 2470180970 | 5720 | 5710 | 5720 | 5710 | 1320 |
| 259 | 20240823 | 150500 | 2462643170 | 5700 | 5710 | 5720 | 5700 | 1344 |
| 260 | 20240823 | 150400 | 2454968970 | 5720 | 5710 | 5720 | 5710 | 625 |
| 261 | 20240823 | 150300 | 2451400200 | 5720 | 5710 | 5720 | 5710 | 199 |
| 262 | 20240823 | 150200 | 2450262890 | 5710 | 5710 | 5710 | 5700 | 782 |
| 263 | 20240823 | 150100 | 2445798150 | 5710 | 5700 | 5720 | 5700 | 621 |
| 264 | 20240823 | 150000 | 2442251050 | 5710 | 5710 | 5710 | 5700 | 1123 |
| 265 | 20240823 | 145900 | 2435840300 | 5710 | 5700 | 5710 | 5700 | 2069 |
| 266 | 20240823 | 145800 | 2424046990 | 5700 | 5710 | 5710 | 5700 | 1484 |
| 267 | 20240823 | 145700 | 2415586190 | 5710 | 5710 | 5710 | 5710 | 515 |
| 268 | 20240823 | 145600 | 2412645540 | 5710 | 5710 | 5710 | 5710 | 15 |
| 269 | 20240823 | 145500 | 2412559890 | 5710 | 5700 | 5710 | 5700 | 817 |
| 270 | 20240823 | 145400 | 2407902980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 271 | 20240823 | 145300 | 2407902980 | 5700 | 5710 | 5720 | 5700 | 1939 |
| 272 | 20240823 | 145200 | 2396834600 | 5720 | 5720 | 5730 | 5720 | 1007 |
| 273 | 20240823 | 145100 | 2391074540 | 5720 | 5710 | 5720 | 5710 | 461 |
| 274 | 20240823 | 145000 | 2388442120 | 5710 | 5710 | 5720 | 5710 | 1249 |
| 275 | 20240823 | 144900 | 2381310320 | 5710 | 5710 | 5710 | 5710 | 0 |
| 276 | 20240823 | 144800 | 2381310320 | 5710 | 5710 | 5710 | 5690 | 2204 |
| 277 | 20240823 | 144700 | 2368754200 | 5710 | 5710 | 5710 | 5710 | 585 |
| 278 | 20240823 | 144600 | 2365413850 | 5720 | 5720 | 5720 | 5720 | 101 |
| 279 | 20240823 | 144500 | 2364836130 | 5710 | 5710 | 5710 | 5710 | 1120 |
| 280 | 20240823 | 144400 | 2358440930 | 5710 | 5710 | 5710 | 5700 | 152 |
| 281 | 20240823 | 144300 | 2357573020 | 5690 | 5700 | 5710 | 5690 | 3207 |
| 282 | 20240823 | 144200 | 2339301150 | 5700 | 5700 | 5710 | 5700 | 205 |
| 283 | 20240823 | 144100 | 2338132630 | 5710 | 5700 | 5710 | 5700 | 520 |
| 284 | 20240823 | 144000 | 2335168430 | 5720 | 5710 | 5720 | 5700 | 896 |
| 285 | 20240823 | 143900 | 2330059350 | 5710 | 5710 | 5710 | 5710 | 113 |
| 286 | 20240823 | 143800 | 2329414120 | 5710 | 5730 | 5730 | 5710 | 253 |
| 287 | 20240823 | 143700 | 2327968330 | 5740 | 5720 | 5740 | 5720 | 264 |
| 288 | 20240823 | 143600 | 2326455700 | 5730 | 5730 | 5730 | 5730 | 86 |
| 289 | 20240823 | 143500 | 2325962920 | 5740 | 5740 | 5740 | 5740 | 0 |
| 290 | 20240823 | 143400 | 2325962920 | 5740 | 5730 | 5740 | 5730 | 91 |
| 291 | 20240823 | 143300 | 2325440730 | 5740 | 5740 | 5740 | 5740 | 1157 |
| 292 | 20240823 | 143200 | 2318799550 | 5740 | 5700 | 5740 | 5700 | 4057 |
| 293 | 20240823 | 143100 | 2295597180 | 5700 | 5700 | 5710 | 5690 | 7171 |
| 294 | 20240823 | 143000 | 2254722490 | 5700 | 5700 | 5710 | 5700 | 35 |
| 295 | 20240823 | 142900 | 2254522980 | 5700 | 5700 | 5700 | 5700 | 10 |
| 296 | 20240823 | 142800 | 2254465980 | 5710 | 5700 | 5710 | 5700 | 570 |
| 297 | 20240823 | 142700 | 2251211980 | 5700 | 5700 | 5710 | 5700 | 341 |
| 298 | 20240823 | 142600 | 2249268170 | 5700 | 5700 | 5700 | 5690 | 1275 |
| 299 | 20240823 | 142500 | 2242007370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 300 | 20240823 | 142400 | 2242007370 | 5700 | 5700 | 5700 | 5700 | 538 |
| 301 | 20240823 | 142300 | 2238940770 | 5700 | 5700 | 5700 | 5700 | 0 |
| 302 | 20240823 | 142200 | 2238940770 | 5700 | 5700 | 5700 | 5700 | 177 |
| 303 | 20240823 | 142100 | 2237931870 | 5700 | 5700 | 5700 | 5700 | 562 |
| 304 | 20240823 | 142000 | 2234728470 | 5700 | 5700 | 5700 | 5700 | 328 |
| 305 | 20240823 | 141900 | 2232858870 | 5700 | 5690 | 5700 | 5690 | 603 |
| 306 | 20240823 | 141800 | 2229425280 | 5690 | 5690 | 5690 | 5680 | 1823 |
| 307 | 20240823 | 141700 | 2219057370 | 5690 | 5700 | 5700 | 5690 | 395 |
| 308 | 20240823 | 141600 | 2216807800 | 5700 | 5690 | 5700 | 5690 | 786 |
| 309 | 20240823 | 141500 | 2212333680 | 5680 | 5680 | 5680 | 5680 | 304 |
| 310 | 20240823 | 141400 | 2210606960 | 5680 | 5690 | 5690 | 5680 | 441 |
| 311 | 20240823 | 141300 | 2208099110 | 5690 | 5690 | 5690 | 5690 | 305 |
| 312 | 20240823 | 141200 | 2206363660 | 5690 | 5700 | 5700 | 5690 | 11592 |
| 313 | 20240823 | 141100 | 2140323500 | 5700 | 5710 | 5710 | 5700 | 383 |
| 314 | 20240823 | 141000 | 2138139900 | 5720 | 5720 | 5720 | 5720 | 0 |
| 315 | 20240823 | 140900 | 2138139900 | 5720 | 5710 | 5720 | 5710 | 356 |
| 316 | 20240823 | 140800 | 2136107130 | 5700 | 5700 | 5710 | 5700 | 343 |
| 317 | 20240823 | 140700 | 2134149870 | 5710 | 5700 | 5710 | 5700 | 103 |
| 318 | 20240823 | 140600 | 2133561900 | 5710 | 5710 | 5710 | 5710 | 200 |
| 319 | 20240823 | 140500 | 2132419900 | 5720 | 5710 | 5720 | 5700 | 458 |
| 320 | 20240823 | 140400 | 2129804470 | 5720 | 5720 | 5720 | 5720 | 1 |
| 321 | 20240823 | 140300 | 2129798750 | 5710 | 5720 | 5720 | 5710 | 1124 |
| 322 | 20240823 | 140200 | 2123380150 | 5720 | 5720 | 5730 | 5720 | 367 |
| 323 | 20240823 | 140100 | 2121280890 | 5720 | 5720 | 5720 | 5720 | 52 |
| 324 | 20240823 | 140000 | 2120983450 | 5720 | 5720 | 5720 | 5720 | 90 |
| 325 | 20240823 | 135900 | 2120468650 | 5710 | 5710 | 5710 | 5710 | 116 |
| 326 | 20240823 | 135800 | 2119806290 | 5710 | 5710 | 5710 | 5710 | 920 |
| 327 | 20240823 | 135700 | 2114553090 | 5710 | 5710 | 5710 | 5710 | 0 |
| 328 | 20240823 | 135600 | 2114553090 | 5710 | 5710 | 5710 | 5710 | 3 |
| 329 | 20240823 | 135500 | 2114535960 | 5710 | 5690 | 5710 | 5690 | 2183 |
| 330 | 20240823 | 135400 | 2102092870 | 5690 | 5710 | 5710 | 5690 | 3576 |
| 331 | 20240823 | 135300 | 2081713180 | 5710 | 5710 | 5710 | 5710 | 751 |
| 332 | 20240823 | 135200 | 2077424970 | 5710 | 5710 | 5710 | 5710 | 2231 |
| 333 | 20240823 | 135100 | 2064685960 | 5720 | 5710 | 5720 | 5710 | 535 |
| 334 | 20240823 | 135000 | 2061628110 | 5720 | 5720 | 5720 | 5720 | 111 |
| 335 | 20240823 | 134900 | 2060993190 | 5720 | 5720 | 5720 | 5710 | 215 |
| 336 | 20240823 | 134800 | 2059765390 | 5720 | 5720 | 5720 | 5720 | 28 |
| 337 | 20240823 | 134700 | 2059605230 | 5710 | 5710 | 5710 | 5710 | 309 |
| 338 | 20240823 | 134600 | 2057840840 | 5720 | 5720 | 5720 | 5720 | 17 |
| 339 | 20240823 | 134500 | 2057743600 | 5720 | 5710 | 5720 | 5710 | 333 |
| 340 | 20240823 | 134400 | 2055842050 | 5720 | 5720 | 5720 | 5720 | 105 |
| 341 | 20240823 | 134300 | 2055241450 | 5720 | 5700 | 5720 | 5700 | 444 |
| 342 | 20240823 | 134200 | 2052706330 | 5710 | 5710 | 5710 | 5710 | 0 |
| 343 | 20240823 | 134100 | 2052706330 | 5710 | 5700 | 5710 | 5700 | 842 |
| 344 | 20240823 | 134000 | 2047906350 | 5720 | 5700 | 5720 | 5700 | 501 |
| 345 | 20240823 | 133900 | 2045045790 | 5710 | 5710 | 5710 | 5710 | 1 |
| 346 | 20240823 | 133800 | 2045040080 | 5690 | 5690 | 5690 | 5690 | 5 |
| 347 | 20240823 | 133700 | 2045011630 | 5690 | 5690 | 5690 | 5690 | 206 |
| 348 | 20240823 | 133600 | 2043839490 | 5710 | 5690 | 5710 | 5690 | 782 |
| 349 | 20240823 | 133500 | 2039383370 | 5680 | 5680 | 5680 | 5680 | 5 |
| 350 | 20240823 | 133400 | 2039354970 | 5690 | 5690 | 5690 | 5690 | 341 |
| 351 | 20240823 | 133300 | 2037414680 | 5680 | 5690 | 5690 | 5680 | 1641 |
| 352 | 20240823 | 133200 | 2028091760 | 5680 | 5680 | 5680 | 5680 | 610 |
| 353 | 20240823 | 133100 | 2024626960 | 5680 | 5710 | 5710 | 5680 | 1400 |
| 354 | 20240823 | 133000 | 2016667990 | 5710 | 5700 | 5710 | 5690 | 240 |
| 355 | 20240823 | 132900 | 2015302280 | 5690 | 5710 | 5710 | 5690 | 613 |
| 356 | 20240823 | 132800 | 2011813460 | 5710 | 5710 | 5710 | 5710 | 164 |
| 357 | 20240823 | 132700 | 2010877020 | 5710 | 5710 | 5710 | 5710 | 68 |
| 358 | 20240823 | 132600 | 2010488740 | 5690 | 5710 | 5710 | 5690 | 158 |
| 359 | 20240823 | 132500 | 2009586880 | 5710 | 5690 | 5710 | 5690 | 589 |
| 360 | 20240823 | 132400 | 2006224030 | 5680 | 5680 | 5690 | 5680 | 33 |
| 361 | 20240823 | 132300 | 2006036570 | 5680 | 5680 | 5690 | 5680 | 755 |
| 362 | 20240823 | 132200 | 2001748000 | 5690 | 5690 | 5690 | 5690 | 2364 |
| 363 | 20240823 | 132100 | 1988296840 | 5690 | 5700 | 5700 | 5690 | 300 |
| 364 | 20240823 | 132000 | 1986587610 | 5700 | 5700 | 5700 | 5700 | 400 |
| 365 | 20240823 | 131900 | 1984307610 | 5700 | 5710 | 5710 | 5700 | 43 |
| 366 | 20240823 | 131800 | 1984062220 | 5710 | 5700 | 5710 | 5700 | 1260 |
| 367 | 20240823 | 131700 | 1976879720 | 5710 | 5710 | 5710 | 5710 | 10 |
| 368 | 20240823 | 131600 | 1976822620 | 5700 | 5700 | 5700 | 5700 | 52 |
| 369 | 20240823 | 131500 | 1976526220 | 5710 | 5700 | 5710 | 5700 | 245 |
| 370 | 20240823 | 131400 | 1975127600 | 5700 | 5700 | 5710 | 5690 | 609 |
| 371 | 20240823 | 131300 | 1971656620 | 5700 | 5680 | 5700 | 5680 | 5825 |
| 372 | 20240823 | 131200 | 1938461120 | 5690 | 5690 | 5690 | 5690 | 461 |
| 373 | 20240823 | 131100 | 1935838030 | 5700 | 5700 | 5700 | 5690 | 48 |
| 374 | 20240823 | 131000 | 1935564480 | 5700 | 5690 | 5700 | 5690 | 253 |
| 375 | 20240823 | 130900 | 1934124900 | 5700 | 5700 | 5700 | 5700 | 41 |
| 376 | 20240823 | 130800 | 1933891200 | 5690 | 5690 | 5690 | 5690 | 701 |
| 377 | 20240823 | 130700 | 1929902510 | 5690 | 5700 | 5700 | 5690 | 601 |
| 378 | 20240823 | 130600 | 1926477820 | 5710 | 5700 | 5710 | 5680 | 6612 |
| 379 | 20240823 | 130500 | 1888842810 | 5700 | 5700 | 5700 | 5700 | 0 |
| 380 | 20240823 | 130400 | 1888842810 | 5700 | 5700 | 5700 | 5700 | 590 |
| 381 | 20240823 | 130300 | 1885479810 | 5700 | 5700 | 5700 | 5700 | 100 |
| 382 | 20240823 | 130200 | 1884909810 | 5710 | 5700 | 5710 | 5700 | 1393 |
| 383 | 20240823 | 130100 | 1876969610 | 5710 | 5710 | 5710 | 5700 | 1233 |
| 384 | 20240823 | 130000 | 1869934480 | 5710 | 5710 | 5710 | 5700 | 1512 |
| 385 | 20240823 | 125900 | 1861310960 | 5710 | 5710 | 5710 | 5710 | 9 |
| 386 | 20240823 | 125800 | 1861259570 | 5710 | 5710 | 5710 | 5710 | 0 |
| 387 | 20240823 | 125700 | 1861259570 | 5710 | 5710 | 5710 | 5710 | 558 |
| 388 | 20240823 | 125600 | 1858073390 | 5710 | 5700 | 5710 | 5700 | 116 |
| 389 | 20240823 | 125500 | 1857411130 | 5700 | 5710 | 5710 | 5700 | 214 |
| 390 | 20240823 | 125400 | 1856190190 | 5710 | 5710 | 5710 | 5710 | 20 |
| 391 | 20240823 | 125300 | 1856075990 | 5710 | 5710 | 5710 | 5700 | 1480 |
| 392 | 20240823 | 125200 | 1847625390 | 5710 | 5710 | 5710 | 5700 | 780 |
| 393 | 20240823 | 125100 | 1843172110 | 5700 | 5710 | 5710 | 5700 | 123 |
| 394 | 20240823 | 125000 | 1842470580 | 5710 | 5700 | 5710 | 5700 | 480 |
| 395 | 20240823 | 124900 | 1839731250 | 5700 | 5720 | 5720 | 5700 | 1322 |
| 396 | 20240823 | 124800 | 1832182240 | 5720 | 5710 | 5720 | 5710 | 893 |
| 397 | 20240823 | 124700 | 1827083200 | 5710 | 5720 | 5720 | 5710 | 208 |
| 398 | 20240823 | 124600 | 1825893940 | 5720 | 5710 | 5720 | 5710 | 914 |
| 399 | 20240823 | 124500 | 1820674160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 400 | 20240823 | 124400 | 1820674160 | 5710 | 5710 | 5710 | 5710 | 315 |
| 401 | 20240823 | 124300 | 1818875510 | 5710 | 5730 | 5730 | 5710 | 228 |
| 402 | 20240823 | 124200 | 1817569330 | 5720 | 5720 | 5720 | 5710 | 1717 |
| 403 | 20240823 | 124100 | 1807755200 | 5720 | 5700 | 5720 | 5700 | 758 |
| 404 | 20240823 | 124000 | 1803419900 | 5700 | 5710 | 5710 | 5700 | 693 |
| 405 | 20240823 | 123900 | 1799463200 | 5700 | 5720 | 5720 | 5700 | 622 |
| 406 | 20240823 | 123800 | 1795917030 | 5720 | 5710 | 5720 | 5710 | 415 |
| 407 | 20240823 | 123700 | 1793547370 | 5710 | 5710 | 5710 | 5710 | 556 |
| 408 | 20240823 | 123600 | 1790372610 | 5710 | 5710 | 5710 | 5710 | 50 |
| 409 | 20240823 | 123500 | 1790087110 | 5720 | 5720 | 5720 | 5720 | 16 |
| 410 | 20240823 | 123400 | 1789995590 | 5710 | 5710 | 5710 | 5710 | 135 |
| 411 | 20240823 | 123300 | 1789224740 | 5710 | 5710 | 5710 | 5710 | 986 |
| 412 | 20240823 | 123200 | 1783594680 | 5710 | 5710 | 5710 | 5710 | 8 |
| 413 | 20240823 | 123100 | 1783549000 | 5700 | 5700 | 5700 | 5700 | 1077 |
| 414 | 20240823 | 123000 | 1777410100 | 5690 | 5710 | 5710 | 5690 | 477 |
| 415 | 20240823 | 122900 | 1774691320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 416 | 20240823 | 122800 | 1774691320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 417 | 20240823 | 122700 | 1774691320 | 5700 | 5710 | 5710 | 5700 | 511 |
| 418 | 20240823 | 122600 | 1771778520 | 5710 | 5710 | 5710 | 5710 | 0 |
| 419 | 20240823 | 122500 | 1771778520 | 5710 | 5700 | 5710 | 5700 | 164 |
| 420 | 20240823 | 122400 | 1770843670 | 5700 | 5720 | 5720 | 5700 | 152 |
| 421 | 20240823 | 122300 | 1769977230 | 5700 | 5710 | 5710 | 5700 | 526 |
| 422 | 20240823 | 122200 | 1766974030 | 5710 | 5710 | 5710 | 5710 | 2 |
| 423 | 20240823 | 122100 | 1766962610 | 5710 | 5710 | 5710 | 5690 | 102 |
| 424 | 20240823 | 122000 | 1766382150 | 5700 | 5700 | 5700 | 5700 | 16 |
| 425 | 20240823 | 121900 | 1766290950 | 5690 | 5690 | 5690 | 5690 | 50 |
| 426 | 20240823 | 121800 | 1766006450 | 5710 | 5710 | 5710 | 5710 | 17 |
| 427 | 20240823 | 121700 | 1765909380 | 5690 | 5690 | 5690 | 5690 | 2 |
| 428 | 20240823 | 121600 | 1765898000 | 5690 | 5700 | 5700 | 5690 | 2176 |
| 429 | 20240823 | 121500 | 1753504560 | 5700 | 5700 | 5700 | 5700 | 18 |
| 430 | 20240823 | 121400 | 1753401960 | 5690 | 5690 | 5690 | 5690 | 7 |
| 431 | 20240823 | 121300 | 1753362130 | 5700 | 5700 | 5700 | 5700 | 83 |
| 432 | 20240823 | 121200 | 1752889030 | 5700 | 5700 | 5700 | 5700 | 210 |
| 433 | 20240823 | 121100 | 1751692030 | 5690 | 5710 | 5710 | 5690 | 1156 |
| 434 | 20240823 | 121000 | 1745103450 | 5700 | 5700 | 5700 | 5700 | 1 |
| 435 | 20240823 | 120900 | 1745097750 | 5700 | 5700 | 5700 | 5700 | 0 |
| 436 | 20240823 | 120800 | 1745097750 | 5700 | 5700 | 5700 | 5690 | 1031 |
| 437 | 20240823 | 120700 | 1739221400 | 5710 | 5700 | 5710 | 5700 | 58 |
| 438 | 20240823 | 120600 | 1738890410 | 5700 | 5700 | 5700 | 5700 | 30 |
| 439 | 20240823 | 120500 | 1738719410 | 5690 | 5690 | 5700 | 5690 | 460 |
| 440 | 20240823 | 120400 | 1736101900 | 5690 | 5700 | 5700 | 5690 | 265 |
| 441 | 20240823 | 120300 | 1734592500 | 5700 | 5700 | 5710 | 5700 | 713 |
| 442 | 20240823 | 120200 | 1730528370 | 5690 | 5700 | 5700 | 5690 | 49 |
| 443 | 20240823 | 120100 | 1730249330 | 5690 | 5700 | 5700 | 5690 | 498 |
| 444 | 20240823 | 120000 | 1727415380 | 5700 | 5690 | 5700 | 5690 | 2 |
| 445 | 20240823 | 115900 | 1727403990 | 5700 | 5700 | 5710 | 5700 | 103 |
| 446 | 20240823 | 115800 | 1726816880 | 5700 | 5690 | 5700 | 5690 | 324 |
| 447 | 20240823 | 115700 | 1724972120 | 5700 | 5700 | 5710 | 5700 | 1664 |
| 448 | 20240823 | 115600 | 1715487310 | 5700 | 5710 | 5710 | 5700 | 326 |
| 449 | 20240823 | 115500 | 1713628610 | 5710 | 5710 | 5710 | 5710 | 288 |
| 450 | 20240823 | 115400 | 1711984130 | 5710 | 5720 | 5720 | 5710 | 233 |
| 451 | 20240823 | 115300 | 1710653500 | 5710 | 5710 | 5710 | 5710 | 413 |
| 452 | 20240823 | 115200 | 1708295270 | 5710 | 5720 | 5720 | 5710 | 134 |
| 453 | 20240823 | 115100 | 1707528950 | 5720 | 5720 | 5720 | 5720 | 10 |
| 454 | 20240823 | 115000 | 1707471750 | 5720 | 5720 | 5720 | 5720 | 361 |
| 455 | 20240823 | 114900 | 1705406830 | 5710 | 5710 | 5710 | 5710 | 50 |
| 456 | 20240823 | 114800 | 1705121330 | 5720 | 5720 | 5720 | 5720 | 236 |
| 457 | 20240823 | 114700 | 1703771410 | 5710 | 5710 | 5710 | 5710 | 110 |
| 458 | 20240823 | 114600 | 1703143310 | 5710 | 5710 | 5710 | 5710 | 10 |
| 459 | 20240823 | 114500 | 1703086210 | 5710 | 5720 | 5720 | 5710 | 48 |
| 460 | 20240823 | 114400 | 1702811660 | 5720 | 5720 | 5720 | 5720 | 531 |
| 461 | 20240823 | 114300 | 1699774340 | 5720 | 5720 | 5720 | 5720 | 104 |
| 462 | 20240823 | 114200 | 1699179460 | 5720 | 5720 | 5730 | 5720 | 2667 |
| 463 | 20240823 | 114100 | 1683914070 | 5720 | 5720 | 5720 | 5720 | 2 |
| 464 | 20240823 | 114000 | 1683902630 | 5720 | 5710 | 5720 | 5710 | 544 |
| 465 | 20240823 | 113900 | 1680796350 | 5710 | 5700 | 5710 | 5700 | 125 |
| 466 | 20240823 | 113800 | 1680082850 | 5710 | 5710 | 5710 | 5710 | 101 |
| 467 | 20240823 | 113700 | 1679506140 | 5710 | 5700 | 5710 | 5700 | 358 |
| 468 | 20240823 | 113600 | 1677461980 | 5710 | 5710 | 5710 | 5710 | 0 |
| 469 | 20240823 | 113500 | 1677461980 | 5710 | 5710 | 5710 | 5710 | 16 |
| 470 | 20240823 | 113400 | 1677370620 | 5700 | 5700 | 5700 | 5700 | 0 |
| 471 | 20240823 | 113300 | 1677370620 | 5700 | 5700 | 5700 | 5700 | 439 |
| 472 | 20240823 | 113200 | 1674868320 | 5710 | 5710 | 5710 | 5710 | 20 |
| 473 | 20240823 | 113100 | 1674754120 | 5720 | 5720 | 5720 | 5720 | 128 |
| 474 | 20240823 | 113000 | 1674021960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 475 | 20240823 | 112900 | 1674021960 | 5720 | 5710 | 5720 | 5710 | 656 |
| 476 | 20240823 | 112800 | 1670276180 | 5710 | 5700 | 5710 | 5700 | 7 |
| 477 | 20240823 | 112700 | 1670236270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 478 | 20240823 | 112600 | 1670236270 | 5700 | 5700 | 5700 | 5700 | 291 |
| 479 | 20240823 | 112500 | 1668577570 | 5700 | 5700 | 5700 | 5700 | 500 |
| 480 | 20240823 | 112400 | 1665727570 | 5710 | 5710 | 5710 | 5710 | 1 |
| 481 | 20240823 | 112300 | 1665721860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 482 | 20240823 | 112200 | 1665721860 | 5700 | 5700 | 5700 | 5700 | 15 |
| 483 | 20240823 | 112100 | 1665636360 | 5700 | 5710 | 5710 | 5700 | 2816 |
| 484 | 20240823 | 112000 | 1649582800 | 5710 | 5710 | 5710 | 5710 | 10 |
| 485 | 20240823 | 111900 | 1649525700 | 5710 | 5700 | 5710 | 5700 | 129 |
| 486 | 20240823 | 111800 | 1648790120 | 5700 | 5710 | 5710 | 5700 | 137 |
| 487 | 20240823 | 111700 | 1648009070 | 5710 | 5710 | 5710 | 5710 | 174 |
| 488 | 20240823 | 111600 | 1647015530 | 5710 | 5710 | 5710 | 5710 | 42 |
| 489 | 20240823 | 111500 | 1646775710 | 5700 | 5700 | 5700 | 5700 | 12 |
| 490 | 20240823 | 111400 | 1646707310 | 5700 | 5700 | 5700 | 5700 | 280 |
| 491 | 20240823 | 111300 | 1645111310 | 5700 | 5700 | 5720 | 5700 | 4131 |
| 492 | 20240823 | 111200 | 1621564520 | 5700 | 5710 | 5710 | 5700 | 595 |
| 493 | 20240823 | 111100 | 1618168970 | 5720 | 5710 | 5720 | 5710 | 170 |
| 494 | 20240823 | 111000 | 1617198250 | 5710 | 5710 | 5710 | 5710 | 333 |
| 495 | 20240823 | 110900 | 1615296820 | 5710 | 5710 | 5710 | 5710 | 20 |
| 496 | 20240823 | 110800 | 1615182620 | 5710 | 5700 | 5710 | 5700 | 1579 |
| 497 | 20240823 | 110700 | 1606169310 | 5700 | 5700 | 5700 | 5700 | 844 |
| 498 | 20240823 | 110600 | 1601358510 | 5700 | 5700 | 5700 | 5700 | 121 |
| 499 | 20240823 | 110500 | 1600668810 | 5710 | 5680 | 5710 | 5680 | 811 |
| 500 | 20240823 | 110400 | 1596062000 | 5680 | 5700 | 5700 | 5680 | 2785 |
| 501 | 20240823 | 110300 | 1580230920 | 5700 | 5710 | 5710 | 5700 | 547 |
| 502 | 20240823 | 110200 | 1577112750 | 5710 | 5690 | 5710 | 5690 | 472 |
| 503 | 20240823 | 110100 | 1574423490 | 5690 | 5700 | 5700 | 5690 | 946 |
| 504 | 20240823 | 110000 | 1569037870 | 5700 | 5700 | 5700 | 5700 | 2044 |
| 505 | 20240823 | 105900 | 1557387070 | 5700 | 5680 | 5700 | 5680 | 117 |
| 506 | 20240823 | 105800 | 1556720480 | 5680 | 5680 | 5680 | 5680 | 701 |
| 507 | 20240823 | 105700 | 1552738800 | 5680 | 5680 | 5680 | 5680 | 644 |
| 508 | 20240823 | 105600 | 1549080880 | 5680 | 5670 | 5680 | 5670 | 201 |
| 509 | 20240823 | 105500 | 1547941200 | 5670 | 5670 | 5670 | 5670 | 98 |
| 510 | 20240823 | 105400 | 1547385540 | 5660 | 5680 | 5690 | 5660 | 717 |
| 511 | 20240823 | 105300 | 1543324140 | 5680 | 5660 | 5680 | 5660 | 298 |
| 512 | 20240823 | 105200 | 1541635500 | 5660 | 5660 | 5690 | 5660 | 1339 |
| 513 | 20240823 | 105100 | 1534056730 | 5660 | 5680 | 5690 | 5660 | 7097 |
| 514 | 20240823 | 105000 | 1493864920 | 5690 | 5680 | 5710 | 5680 | 929 |
| 515 | 20240823 | 104900 | 1488570660 | 5710 | 5690 | 5710 | 5690 | 1751 |
| 516 | 20240823 | 104800 | 1478594610 | 5710 | 5670 | 5710 | 5670 | 2665 |
| 517 | 20240823 | 104700 | 1463482440 | 5670 | 5680 | 5690 | 5670 | 2267 |
| 518 | 20240823 | 104600 | 1450615780 | 5680 | 5670 | 5710 | 5670 | 1159 |
| 519 | 20240823 | 104500 | 1444034950 | 5670 | 5680 | 5680 | 5670 | 545 |
| 520 | 20240823 | 104400 | 1440939450 | 5700 | 5710 | 5720 | 5700 | 2008 |
| 521 | 20240823 | 104300 | 1429483810 | 5710 | 5670 | 5710 | 5670 | 2006 |
| 522 | 20240823 | 104200 | 1418108590 | 5700 | 5670 | 5700 | 5660 | 6943 |
| 523 | 20240823 | 104100 | 1378703380 | 5670 | 5690 | 5690 | 5670 | 8791 |
| 524 | 20240823 | 104000 | 1328754090 | 5690 | 5700 | 5710 | 5690 | 11874 |
| 525 | 20240823 | 103900 | 1261131920 | 5700 | 5710 | 5710 | 5700 | 416 |
| 526 | 20240823 | 103800 | 1258757760 | 5710 | 5720 | 5720 | 5700 | 6431 |
| 527 | 20240823 | 103700 | 1222059550 | 5720 | 5720 | 5720 | 5710 | 7447 |
| 528 | 20240823 | 103600 | 1179491090 | 5720 | 5730 | 5730 | 5720 | 445 |
| 529 | 20240823 | 103500 | 1176945490 | 5730 | 5730 | 5730 | 5730 | 203 |
| 530 | 20240823 | 103400 | 1175782300 | 5730 | 5730 | 5730 | 5730 | 0 |
| 531 | 20240823 | 103300 | 1175782300 | 5730 | 5740 | 5740 | 5730 | 1901 |
| 532 | 20240823 | 103200 | 1164879800 | 5740 | 5730 | 5740 | 5730 | 26 |
| 533 | 20240823 | 103100 | 1164730810 | 5730 | 5740 | 5740 | 5730 | 611 |
| 534 | 20240823 | 103000 | 1161229220 | 5740 | 5740 | 5740 | 5740 | 299 |
| 535 | 20240823 | 102900 | 1159512960 | 5740 | 5730 | 5740 | 5730 | 1117 |
| 536 | 20240823 | 102800 | 1153103120 | 5730 | 5730 | 5730 | 5720 | 623 |
| 537 | 20240823 | 102700 | 1149536830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 538 | 20240823 | 102600 | 1149536830 | 5730 | 5730 | 5730 | 5730 | 1268 |
| 539 | 20240823 | 102500 | 1142271190 | 5730 | 5730 | 5730 | 5730 | 185 |
| 540 | 20240823 | 102400 | 1141211140 | 5740 | 5730 | 5740 | 5730 | 242 |
| 541 | 20240823 | 102300 | 1139824460 | 5720 | 5720 | 5720 | 5720 | 73 |
| 542 | 20240823 | 102200 | 1139406900 | 5720 | 5720 | 5730 | 5720 | 506 |
| 543 | 20240823 | 102100 | 1136512570 | 5730 | 5740 | 5740 | 5720 | 2763 |
| 544 | 20240823 | 102000 | 1120680680 | 5740 | 5740 | 5740 | 5740 | 102 |
| 545 | 20240823 | 101900 | 1120095200 | 5740 | 5730 | 5740 | 5730 | 294 |
| 546 | 20240823 | 101800 | 1118408640 | 5740 | 5740 | 5740 | 5730 | 825 |
| 547 | 20240823 | 101700 | 1113674140 | 5740 | 5740 | 5740 | 5740 | 465 |
| 548 | 20240823 | 101600 | 1111005040 | 5750 | 5750 | 5750 | 5750 | 317 |
| 549 | 20240823 | 101500 | 1109182290 | 5740 | 5750 | 5750 | 5730 | 108 |
| 550 | 20240823 | 101400 | 1108562620 | 5750 | 5750 | 5750 | 5730 | 300 |
| 551 | 20240823 | 101300 | 1106840040 | 5740 | 5750 | 5750 | 5740 | 1451 |
| 552 | 20240823 | 101200 | 1098505960 | 5750 | 5760 | 5760 | 5750 | 53 |
| 553 | 20240823 | 101100 | 1098201180 | 5760 | 5760 | 5760 | 5750 | 385 |
| 554 | 20240823 | 101000 | 1095984880 | 5760 | 5750 | 5760 | 5750 | 786 |
| 555 | 20240823 | 100900 | 1091465260 | 5750 | 5740 | 5750 | 5740 | 41 |
| 556 | 20240823 | 100800 | 1091229910 | 5740 | 5740 | 5740 | 5740 | 85 |
| 557 | 20240823 | 100700 | 1090742010 | 5740 | 5750 | 5750 | 5740 | 95 |
| 558 | 20240823 | 100600 | 1090196610 | 5750 | 5760 | 5760 | 5740 | 64 |
| 559 | 20240823 | 100500 | 1089828890 | 5720 | 5750 | 5760 | 5720 | 1596 |
| 560 | 20240823 | 100400 | 1080659260 | 5740 | 5740 | 5740 | 5730 | 1658 |
| 561 | 20240823 | 100300 | 1071142840 | 5740 | 5730 | 5740 | 5720 | 1011 |
| 562 | 20240823 | 100200 | 1065359830 | 5710 | 5730 | 5730 | 5710 | 3547 |
| 563 | 20240823 | 100100 | 1045085600 | 5720 | 5720 | 5720 | 5720 | 1444 |
| 564 | 20240823 | 100000 | 1036825920 | 5730 | 5730 | 5730 | 5730 | 60 |
| 565 | 20240823 | 095900 | 1036482120 | 5730 | 5730 | 5730 | 5730 | 140 |
| 566 | 20240823 | 095800 | 1035679920 | 5730 | 5730 | 5730 | 5720 | 1897 |
| 567 | 20240823 | 095700 | 1024822830 | 5730 | 5730 | 5730 | 5730 | 88 |
| 568 | 20240823 | 095600 | 1024318590 | 5730 | 5740 | 5740 | 5720 | 420 |
| 569 | 20240823 | 095500 | 1021911850 | 5720 | 5730 | 5730 | 5720 | 1380 |
| 570 | 20240823 | 095400 | 1014017750 | 5730 | 5720 | 5750 | 5720 | 1091 |
| 571 | 20240823 | 095300 | 1007772480 | 5720 | 5750 | 5750 | 5720 | 6477 |
| 572 | 20240823 | 095200 | 970640230 | 5750 | 5750 | 5750 | 5750 | 0 |
| 573 | 20240823 | 095100 | 970640230 | 5750 | 5750 | 5750 | 5750 | 826 |
| 574 | 20240823 | 095000 | 965890730 | 5750 | 5770 | 5770 | 5740 | 3256 |
| 575 | 20240823 | 094900 | 947171540 | 5770 | 5770 | 5770 | 5770 | 1099 |
| 576 | 20240823 | 094800 | 940830310 | 5770 | 5770 | 5770 | 5770 | 1020 |
| 577 | 20240823 | 094700 | 934944910 | 5770 | 5780 | 5780 | 5760 | 144 |
| 578 | 20240823 | 094600 | 934114090 | 5780 | 5770 | 5780 | 5760 | 532 |
| 579 | 20240823 | 094500 | 931044470 | 5770 | 5760 | 5770 | 5760 | 241 |
| 580 | 20240823 | 094400 | 929655650 | 5770 | 5750 | 5770 | 5750 | 362 |
| 581 | 20240823 | 094300 | 927571360 | 5750 | 5750 | 5750 | 5750 | 317 |
| 582 | 20240823 | 094200 | 925748610 | 5750 | 5740 | 5750 | 5740 | 742 |
| 583 | 20240823 | 094100 | 921489210 | 5750 | 5740 | 5760 | 5740 | 706 |
| 584 | 20240823 | 094000 | 917431780 | 5740 | 5770 | 5770 | 5740 | 744 |
| 585 | 20240823 | 093900 | 913155750 | 5770 | 5730 | 5770 | 5730 | 2347 |
| 586 | 20240823 | 093800 | 899664400 | 5730 | 5730 | 5730 | 5720 | 971 |
| 587 | 20240823 | 093700 | 894101670 | 5730 | 5730 | 5740 | 5720 | 813 |
| 588 | 20240823 | 093600 | 889449290 | 5750 | 5720 | 5750 | 5720 | 277 |
| 589 | 20240823 | 093500 | 887861870 | 5720 | 5740 | 5740 | 5720 | 1734 |
| 590 | 20240823 | 093400 | 877922110 | 5740 | 5750 | 5750 | 5740 | 2108 |
| 591 | 20240823 | 093300 | 865802640 | 5750 | 5740 | 5750 | 5740 | 1331 |
| 592 | 20240823 | 093200 | 858154560 | 5740 | 5740 | 5750 | 5740 | 1813 |
| 593 | 20240823 | 093100 | 847742910 | 5750 | 5770 | 5780 | 5750 | 6424 |
| 594 | 20240823 | 093000 | 810756740 | 5780 | 5750 | 5780 | 5750 | 94 |
| 595 | 20240823 | 092900 | 810214400 | 5750 | 5760 | 5780 | 5750 | 1269 |
| 596 | 20240823 | 092800 | 802901300 | 5750 | 5750 | 5760 | 5750 | 413 |
| 597 | 20240823 | 092700 | 800523450 | 5750 | 5740 | 5750 | 5730 | 513 |
| 598 | 20240823 | 092600 | 797576500 | 5730 | 5720 | 5740 | 5710 | 3503 |
| 599 | 20240823 | 092500 | 777513120 | 5710 | 5720 | 5740 | 5710 | 2111 |
| 600 | 20240823 | 092400 | 765452040 | 5740 | 5720 | 5740 | 5720 | 1347 |
| 601 | 20240823 | 092300 | 757734800 | 5720 | 5720 | 5720 | 5710 | 714 |
| 602 | 20240823 | 092200 | 753651770 | 5710 | 5710 | 5720 | 5710 | 1493 |
| 603 | 20240823 | 092100 | 745114180 | 5710 | 5700 | 5710 | 5700 | 597 |
| 604 | 20240823 | 092000 | 741706460 | 5700 | 5700 | 5710 | 5700 | 1701 |
| 605 | 20240823 | 091900 | 732009080 | 5710 | 5700 | 5710 | 5690 | 3096 |
| 606 | 20240823 | 091800 | 714351310 | 5690 | 5700 | 5710 | 5690 | 2982 |
| 607 | 20240823 | 091700 | 697353360 | 5690 | 5730 | 5730 | 5690 | 4720 |
| 608 | 20240823 | 091600 | 670471460 | 5700 | 5730 | 5730 | 5700 | 17298 |
| 609 | 20240823 | 091500 | 571710850 | 5730 | 5730 | 5730 | 5720 | 1975 |
| 610 | 20240823 | 091400 | 560411160 | 5730 | 5710 | 5730 | 5710 | 5094 |
| 611 | 20240823 | 091300 | 531228870 | 5710 | 5750 | 5750 | 5710 | 6282 |
| 612 | 20240823 | 091200 | 495269700 | 5750 | 5740 | 5750 | 5730 | 5777 |
| 613 | 20240823 | 091100 | 462092170 | 5730 | 5740 | 5750 | 5730 | 5315 |
| 614 | 20240823 | 091000 | 431618850 | 5750 | 5770 | 5770 | 5740 | 12667 |
| 615 | 20240823 | 090900 | 358792090 | 5760 | 5770 | 5810 | 5760 | 3924 |
| 616 | 20240823 | 090800 | 336155560 | 5770 | 5790 | 5800 | 5770 | 12198 |
| 617 | 20240823 | 090700 | 265562300 | 5790 | 5780 | 5790 | 5780 | 2868 |
| 618 | 20240823 | 090600 | 248961920 | 5780 | 5780 | 5780 | 5770 | 1484 |
| 619 | 20240823 | 090500 | 240391660 | 5780 | 5770 | 5780 | 5750 | 3743 |
| 620 | 20240823 | 090400 | 218832400 | 5750 | 5780 | 5780 | 5740 | 5886 |
| 621 | 20240823 | 090300 | 184952470 | 5780 | 5790 | 5790 | 5780 | 2654 |
| 622 | 20240823 | 090200 | 169593500 | 5790 | 5790 | 5800 | 5770 | 3230 |
| 623 | 20240823 | 090100 | 150896360 | 5790 | 5780 | 5790 | 5780 | 1932 |
| 624 | 20240823 | 090000 | 139718160 | 5780 | 5800 | 5800 | 5730 | 21665 |