29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 184100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 12948 |
| 3 | 20240823 | 184000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 4 | 20240823 | 183900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 5 | 20240823 | 183800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 6 | 20240823 | 183700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 7 | 20240823 | 183600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 8 | 20240823 | 183500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 9 | 20240823 | 183400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 10 | 20240823 | 183300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 11 | 20240823 | 183200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 12 | 20240823 | 183100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 13 | 20240823 | 183000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 14 | 20240823 | 182900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 15 | 20240823 | 182800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 16 | 20240823 | 182700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 17 | 20240823 | 182600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 18 | 20240823 | 182500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 19 | 20240823 | 182400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 20 | 20240823 | 182300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 21 | 20240823 | 182200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 22 | 20240823 | 182100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 23 | 20240823 | 182000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 24 | 20240823 | 181900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 25 | 20240823 | 181800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 26 | 20240823 | 181700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 27 | 20240823 | 181600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 28 | 20240823 | 181500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 29 | 20240823 | 181400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 30 | 20240823 | 181300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 31 | 20240823 | 181200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 32 | 20240823 | 181100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 12948 |
| 33 | 20240823 | 181000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 34 | 20240823 | 180900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 35 | 20240823 | 180800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 36 | 20240823 | 180700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 37 | 20240823 | 180600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 38 | 20240823 | 180500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 39 | 20240823 | 180400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 40 | 20240823 | 180300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 41 | 20240823 | 180200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 42 | 20240823 | 180100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 43 | 20240823 | 180000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 44 | 20240823 | 175900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 45 | 20240823 | 175800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 46 | 20240823 | 175700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 47 | 20240823 | 175600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 48 | 20240823 | 175500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 49 | 20240823 | 175400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 50 | 20240823 | 175300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 51 | 20240823 | 175200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 52 | 20240823 | 175100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 53 | 20240823 | 175000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 54 | 20240823 | 174900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 55 | 20240823 | 174800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 56 | 20240823 | 174700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 57 | 20240823 | 174600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 58 | 20240823 | 174500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 59 | 20240823 | 174400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 60 | 20240823 | 174300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 61 | 20240823 | 174200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 62 | 20240823 | 174100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 12948 |
| 63 | 20240823 | 174000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 64 | 20240823 | 173900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 65 | 20240823 | 173800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 66 | 20240823 | 173700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 67 | 20240823 | 173600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 68 | 20240823 | 173500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 69 | 20240823 | 173400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 70 | 20240823 | 173300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 71 | 20240823 | 173200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 72 | 20240823 | 173100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 73 | 20240823 | 173000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 74 | 20240823 | 172900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 75 | 20240823 | 172800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 76 | 20240823 | 172700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 77 | 20240823 | 172600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 78 | 20240823 | 172500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 79 | 20240823 | 172400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 80 | 20240823 | 172300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 81 | 20240823 | 172200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 82 | 20240823 | 172100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 83 | 20240823 | 172000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 84 | 20240823 | 171900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 85 | 20240823 | 171800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 86 | 20240823 | 171700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 87 | 20240823 | 171600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 88 | 20240823 | 171500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 89 | 20240823 | 171400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 90 | 20240823 | 171300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 91 | 20240823 | 171200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 92 | 20240823 | 171100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 12948 |
| 93 | 20240823 | 171000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 94 | 20240823 | 170900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 95 | 20240823 | 170800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 96 | 20240823 | 170700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 97 | 20240823 | 170600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 98 | 20240823 | 170500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 99 | 20240823 | 170400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 100 | 20240823 | 170300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 101 | 20240823 | 170200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 102 | 20240823 | 170100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 103 | 20240823 | 170000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 104 | 20240823 | 165900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 105 | 20240823 | 165800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 106 | 20240823 | 165700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 107 | 20240823 | 165600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 108 | 20240823 | 165500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 109 | 20240823 | 165400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 110 | 20240823 | 165300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 111 | 20240823 | 165200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 112 | 20240823 | 165100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 113 | 20240823 | 165000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 114 | 20240823 | 164900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 115 | 20240823 | 164800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 116 | 20240823 | 164700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 117 | 20240823 | 164600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 118 | 20240823 | 164500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 119 | 20240823 | 164400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 120 | 20240823 | 164300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 121 | 20240823 | 164200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 122 | 20240823 | 164100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 12948 |
| 123 | 20240823 | 164000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 124 | 20240823 | 163900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 125 | 20240823 | 163800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 126 | 20240823 | 163700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 127 | 20240823 | 163600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 128 | 20240823 | 163500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 129 | 20240823 | 163400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 130 | 20240823 | 163300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 131 | 20240823 | 163200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 132 | 20240823 | 163100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 133 | 20240823 | 163000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 134 | 20240823 | 162900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 135 | 20240823 | 162800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 136 | 20240823 | 162700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 137 | 20240823 | 162600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 138 | 20240823 | 162500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 139 | 20240823 | 162400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 140 | 20240823 | 162300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 141 | 20240823 | 162200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 142 | 20240823 | 162100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 143 | 20240823 | 162000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 144 | 20240823 | 161900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 145 | 20240823 | 161800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 146 | 20240823 | 161700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 147 | 20240823 | 161600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 148 | 20240823 | 161500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 149 | 20240823 | 161400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 150 | 20240823 | 161300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 151 | 20240823 | 161200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 152 | 20240823 | 161100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 12948 |
| 153 | 20240823 | 161000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 154 | 20240823 | 160900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 155 | 20240823 | 160800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 156 | 20240823 | 160700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 157 | 20240823 | 160600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 158 | 20240823 | 160500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 159 | 20240823 | 160400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 160 | 20240823 | 160300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 161 | 20240823 | 160200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 162 | 20240823 | 160100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 163 | 20240823 | 160000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 164 | 20240823 | 155900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 165 | 20240823 | 155800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 166 | 20240823 | 155700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 167 | 20240823 | 155600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 168 | 20240823 | 155500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 169 | 20240823 | 155400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 170 | 20240823 | 155300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 171 | 20240823 | 155200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 172 | 20240823 | 155100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 173 | 20240823 | 155000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 174 | 20240823 | 154900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 175 | 20240823 | 154800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 176 | 20240823 | 154700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 177 | 20240823 | 154600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 178 | 20240823 | 154500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 179 | 20240823 | 154400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 180 | 20240823 | 154300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 181 | 20240823 | 154200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 182 | 20240823 | 154100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 12948 |
| 183 | 20240823 | 154000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 184 | 20240823 | 153900 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 185 | 20240823 | 153800 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 186 | 20240823 | 153700 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 187 | 20240823 | 153600 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 188 | 20240823 | 153500 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 189 | 20240823 | 153400 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 190 | 20240823 | 153300 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 191 | 20240823 | 153200 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 192 | 20240823 | 153100 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 193 | 20240823 | 153000 | 2116945615 | 2810 | 2810 | 2810 | 2810 | 12948 |
| 194 | 20240823 | 152900 | 2080561735 | 2805 | 2805 | 2805 | 2805 | 0 |
| 195 | 20240823 | 152800 | 2080561735 | 2805 | 2805 | 2805 | 2805 | 0 |
| 196 | 20240823 | 152700 | 2080561735 | 2805 | 2805 | 2805 | 2805 | 0 |
| 197 | 20240823 | 152600 | 2080561735 | 2805 | 2805 | 2805 | 2805 | 0 |
| 198 | 20240823 | 152500 | 2080561735 | 2805 | 2805 | 2805 | 2805 | 0 |
| 199 | 20240823 | 152400 | 2080561735 | 2805 | 2805 | 2805 | 2805 | 0 |
| 200 | 20240823 | 152300 | 2080561735 | 2805 | 2805 | 2805 | 2805 | 0 |
| 201 | 20240823 | 152200 | 2080561735 | 2805 | 2805 | 2805 | 2805 | 0 |
| 202 | 20240823 | 152100 | 2080561735 | 2805 | 2805 | 2805 | 2805 | 0 |
| 203 | 20240823 | 152000 | 2080561735 | 2805 | 2805 | 2805 | 2805 | 0 |
| 204 | 20240823 | 151900 | 2080561735 | 2805 | 2810 | 2810 | 2800 | 1687 |
| 205 | 20240823 | 151800 | 2075836315 | 2810 | 2810 | 2810 | 2805 | 2280 |
| 206 | 20240823 | 151700 | 2069438015 | 2810 | 2810 | 2815 | 2805 | 10211 |
| 207 | 20240823 | 151600 | 2040717275 | 2810 | 2810 | 2810 | 2810 | 150 |
| 208 | 20240823 | 151500 | 2040295775 | 2810 | 2805 | 2810 | 2800 | 15195 |
| 209 | 20240823 | 151400 | 1997704130 | 2810 | 2805 | 2810 | 2805 | 1493 |
| 210 | 20240823 | 151300 | 1993515660 | 2810 | 2815 | 2815 | 2810 | 386 |
| 211 | 20240823 | 151200 | 1992430590 | 2815 | 2815 | 2815 | 2810 | 2952 |
| 212 | 20240823 | 151100 | 1984134790 | 2815 | 2815 | 2815 | 2815 | 508 |
| 213 | 20240823 | 151000 | 1982704770 | 2810 | 2810 | 2810 | 2805 | 2769 |
| 214 | 20240823 | 150900 | 1974926055 | 2810 | 2810 | 2810 | 2810 | 4615 |
| 215 | 20240823 | 150800 | 1961957905 | 2810 | 2810 | 2815 | 2805 | 8474 |
| 216 | 20240823 | 150700 | 1938155275 | 2810 | 2810 | 2810 | 2810 | 503 |
| 217 | 20240823 | 150600 | 1936741845 | 2810 | 2810 | 2815 | 2805 | 4859 |
| 218 | 20240823 | 150500 | 1923085100 | 2810 | 2810 | 2810 | 2805 | 7 |
| 219 | 20240823 | 150400 | 1923065450 | 2810 | 2805 | 2810 | 2805 | 345 |
| 220 | 20240823 | 150300 | 1922096595 | 2810 | 2810 | 2810 | 2805 | 1018 |
| 221 | 20240823 | 150200 | 1919241015 | 2810 | 2815 | 2815 | 2810 | 1016 |
| 222 | 20240823 | 150100 | 1916386040 | 2815 | 2815 | 2815 | 2805 | 883 |
| 223 | 20240823 | 150000 | 1913905115 | 2815 | 2815 | 2815 | 2815 | 8 |
| 224 | 20240823 | 145900 | 1913882595 | 2810 | 2810 | 2810 | 2805 | 1751 |
| 225 | 20240823 | 145800 | 1908962775 | 2810 | 2805 | 2810 | 2805 | 5 |
| 226 | 20240823 | 145700 | 1908948745 | 2810 | 2810 | 2810 | 2810 | 388 |
| 227 | 20240823 | 145600 | 1907858465 | 2810 | 2810 | 2810 | 2810 | 193 |
| 228 | 20240823 | 145500 | 1907316135 | 2810 | 2810 | 2815 | 2810 | 1290 |
| 229 | 20240823 | 145400 | 1903688080 | 2815 | 2805 | 2815 | 2805 | 5587 |
| 230 | 20240823 | 145300 | 1888000880 | 2810 | 2805 | 2810 | 2805 | 38 |
| 231 | 20240823 | 145200 | 1887894150 | 2810 | 2805 | 2810 | 2805 | 2025 |
| 232 | 20240823 | 145100 | 1882213950 | 2805 | 2805 | 2805 | 2805 | 813 |
| 233 | 20240823 | 145000 | 1879933485 | 2810 | 2805 | 2810 | 2805 | 235 |
| 234 | 20240823 | 144900 | 1879274235 | 2810 | 2800 | 2810 | 2800 | 4529 |
| 235 | 20240823 | 144800 | 1866584940 | 2800 | 2800 | 2800 | 2800 | 500 |
| 236 | 20240823 | 144700 | 1865184940 | 2805 | 2805 | 2805 | 2805 | 25 |
| 237 | 20240823 | 144600 | 1865114815 | 2805 | 2800 | 2805 | 2800 | 1248 |
| 238 | 20240823 | 144500 | 1861619855 | 2800 | 2800 | 2800 | 2790 | 1221 |
| 239 | 20240823 | 144400 | 1858210095 | 2800 | 2800 | 2800 | 2800 | 41 |
| 240 | 20240823 | 144300 | 1858095295 | 2800 | 2800 | 2800 | 2800 | 5 |
| 241 | 20240823 | 144200 | 1858081295 | 2805 | 2805 | 2805 | 2805 | 0 |
| 242 | 20240823 | 144100 | 1858081295 | 2805 | 2805 | 2805 | 2790 | 95 |
| 243 | 20240823 | 144000 | 1857815520 | 2790 | 2805 | 2805 | 2790 | 4068 |
| 244 | 20240823 | 143900 | 1846443150 | 2790 | 2800 | 2805 | 2790 | 442 |
| 245 | 20240823 | 143800 | 1845207160 | 2805 | 2790 | 2805 | 2790 | 3567 |
| 246 | 20240823 | 143700 | 1835252410 | 2790 | 2805 | 2805 | 2790 | 4253 |
| 247 | 20240823 | 143600 | 1823356550 | 2800 | 2805 | 2810 | 2800 | 3919 |
| 248 | 20240823 | 143500 | 1812370625 | 2810 | 2810 | 2810 | 2805 | 782 |
| 249 | 20240823 | 143400 | 1810173305 | 2815 | 2810 | 2815 | 2805 | 28 |
| 250 | 20240823 | 143300 | 1810094740 | 2815 | 2815 | 2815 | 2805 | 102 |
| 251 | 20240823 | 143200 | 1809808610 | 2810 | 2810 | 2810 | 2810 | 670 |
| 252 | 20240823 | 143100 | 1807925910 | 2810 | 2815 | 2815 | 2810 | 760 |
| 253 | 20240823 | 143000 | 1805786545 | 2815 | 2810 | 2815 | 2805 | 4321 |
| 254 | 20240823 | 142900 | 1793636600 | 2810 | 2810 | 2810 | 2810 | 376 |
| 255 | 20240823 | 142800 | 1792580040 | 2810 | 2805 | 2810 | 2800 | 99 |
| 256 | 20240823 | 142700 | 1792302805 | 2800 | 2805 | 2805 | 2800 | 100 |
| 257 | 20240823 | 142600 | 1792022575 | 2810 | 2810 | 2810 | 2805 | 293 |
| 258 | 20240823 | 142500 | 1791200605 | 2810 | 2810 | 2810 | 2805 | 476 |
| 259 | 20240823 | 142400 | 1789864995 | 2805 | 2810 | 2810 | 2805 | 1443 |
| 260 | 20240823 | 142300 | 1785811030 | 2810 | 2810 | 2810 | 2810 | 1 |
| 261 | 20240823 | 142200 | 1785808220 | 2810 | 2805 | 2810 | 2805 | 159 |
| 262 | 20240823 | 142100 | 1785361590 | 2810 | 2805 | 2810 | 2805 | 792 |
| 263 | 20240823 | 142000 | 1783139980 | 2805 | 2805 | 2805 | 2805 | 3500 |
| 264 | 20240823 | 141900 | 1773322480 | 2810 | 2800 | 2810 | 2790 | 7907 |
| 265 | 20240823 | 141800 | 1751172230 | 2800 | 2790 | 2800 | 2790 | 2723 |
| 266 | 20240823 | 141700 | 1743560445 | 2795 | 2790 | 2795 | 2790 | 350 |
| 267 | 20240823 | 141600 | 1742582895 | 2795 | 2795 | 2795 | 2795 | 10 |
| 268 | 20240823 | 141500 | 1742554945 | 2795 | 2790 | 2795 | 2790 | 374 |
| 269 | 20240823 | 141400 | 1741511340 | 2790 | 2785 | 2790 | 2785 | 99 |
| 270 | 20240823 | 141300 | 1741235535 | 2785 | 2785 | 2785 | 2785 | 319 |
| 271 | 20240823 | 141200 | 1740347120 | 2790 | 2790 | 2790 | 2780 | 729 |
| 272 | 20240823 | 141100 | 1738320370 | 2780 | 2790 | 2790 | 2780 | 440 |
| 273 | 20240823 | 141000 | 1737097105 | 2785 | 2785 | 2785 | 2785 | 1 |
| 274 | 20240823 | 140900 | 1737094320 | 2790 | 2785 | 2790 | 2780 | 63 |
| 275 | 20240823 | 140800 | 1736919050 | 2775 | 2775 | 2775 | 2775 | 1 |
| 276 | 20240823 | 140700 | 1736916275 | 2785 | 2785 | 2785 | 2775 | 511 |
| 277 | 20240823 | 140600 | 1735496615 | 2780 | 2780 | 2780 | 2780 | 0 |
| 278 | 20240823 | 140500 | 1735496615 | 2780 | 2780 | 2785 | 2775 | 66 |
| 279 | 20240823 | 140400 | 1735313175 | 2780 | 2780 | 2780 | 2780 | 239 |
| 280 | 20240823 | 140300 | 1734648755 | 2785 | 2785 | 2785 | 2785 | 2 |
| 281 | 20240823 | 140200 | 1734643185 | 2785 | 2790 | 2790 | 2785 | 182 |
| 282 | 20240823 | 140100 | 1734135555 | 2790 | 2790 | 2790 | 2790 | 10 |
| 283 | 20240823 | 140000 | 1734107655 | 2780 | 2790 | 2790 | 2780 | 188 |
| 284 | 20240823 | 135900 | 1733584410 | 2790 | 2790 | 2790 | 2790 | 10 |
| 285 | 20240823 | 135800 | 1733556510 | 2780 | 2785 | 2785 | 2780 | 400 |
| 286 | 20240823 | 135700 | 1732444140 | 2790 | 2790 | 2790 | 2790 | 137 |
| 287 | 20240823 | 135600 | 1732061910 | 2795 | 2795 | 2795 | 2795 | 13 |
| 288 | 20240823 | 135500 | 1732025575 | 2790 | 2795 | 2795 | 2790 | 980 |
| 289 | 20240823 | 135400 | 1729288975 | 2795 | 2800 | 2800 | 2795 | 650 |
| 290 | 20240823 | 135300 | 1727469475 | 2800 | 2800 | 2800 | 2800 | 703 |
| 291 | 20240823 | 135200 | 1725501075 | 2800 | 2800 | 2800 | 2800 | 495 |
| 292 | 20240823 | 135100 | 1724115075 | 2800 | 2800 | 2800 | 2800 | 97 |
| 293 | 20240823 | 135000 | 1723843475 | 2800 | 2795 | 2800 | 2795 | 1100 |
| 294 | 20240823 | 134900 | 1720768575 | 2795 | 2785 | 2795 | 2785 | 10366 |
| 295 | 20240823 | 134800 | 1691857940 | 2785 | 2785 | 2785 | 2785 | 249 |
| 296 | 20240823 | 134700 | 1691164475 | 2785 | 2780 | 2785 | 2780 | 51 |
| 297 | 20240823 | 134600 | 1691022645 | 2780 | 2780 | 2780 | 2780 | 99 |
| 298 | 20240823 | 134500 | 1690747425 | 2785 | 2785 | 2785 | 2785 | 21 |
| 299 | 20240823 | 134400 | 1690688940 | 2785 | 2780 | 2785 | 2765 | 2040 |
| 300 | 20240823 | 134300 | 1685031465 | 2780 | 2780 | 2780 | 2780 | 662 |
| 301 | 20240823 | 134200 | 1683191105 | 2780 | 2785 | 2785 | 2780 | 153 |
| 302 | 20240823 | 134100 | 1682765250 | 2780 | 2785 | 2785 | 2780 | 360 |
| 303 | 20240823 | 134000 | 1681763750 | 2785 | 2785 | 2785 | 2785 | 24 |
| 304 | 20240823 | 133900 | 1681696910 | 2790 | 2790 | 2795 | 2785 | 1546 |
| 305 | 20240823 | 133800 | 1677383050 | 2790 | 2785 | 2790 | 2785 | 2060 |
| 306 | 20240823 | 133700 | 1671640690 | 2790 | 2775 | 2790 | 2775 | 10121 |
| 307 | 20240823 | 133600 | 1643501960 | 2775 | 2775 | 2775 | 2775 | 62 |
| 308 | 20240823 | 133500 | 1643329910 | 2780 | 2775 | 2780 | 2775 | 1563 |
| 309 | 20240823 | 133400 | 1638991225 | 2760 | 2760 | 2760 | 2760 | 319 |
| 310 | 20240823 | 133300 | 1638110785 | 2760 | 2770 | 2770 | 2760 | 536 |
| 311 | 20240823 | 133200 | 1636626445 | 2770 | 2775 | 2775 | 2760 | 131 |
| 312 | 20240823 | 133100 | 1636263375 | 2775 | 2780 | 2780 | 2775 | 22 |
| 313 | 20240823 | 133000 | 1636202270 | 2760 | 2780 | 2780 | 2760 | 419 |
| 314 | 20240823 | 132900 | 1635045230 | 2780 | 2780 | 2780 | 2780 | 41 |
| 315 | 20240823 | 132800 | 1634931250 | 2780 | 2780 | 2780 | 2780 | 21 |
| 316 | 20240823 | 132700 | 1634872870 | 2780 | 2770 | 2780 | 2755 | 3328 |
| 317 | 20240823 | 132600 | 1625686360 | 2780 | 2780 | 2780 | 2780 | 1000 |
| 318 | 20240823 | 132500 | 1622906360 | 2780 | 2780 | 2780 | 2780 | 642 |
| 319 | 20240823 | 132400 | 1621121600 | 2760 | 2775 | 2775 | 2760 | 3154 |
| 320 | 20240823 | 132300 | 1612383925 | 2775 | 2780 | 2780 | 2775 | 100 |
| 321 | 20240823 | 132200 | 1612106175 | 2780 | 2780 | 2780 | 2780 | 0 |
| 322 | 20240823 | 132100 | 1612106175 | 2780 | 2780 | 2780 | 2780 | 200 |
| 323 | 20240823 | 132000 | 1611550175 | 2780 | 2780 | 2780 | 2780 | 35 |
| 324 | 20240823 | 131900 | 1611452875 | 2775 | 2780 | 2780 | 2775 | 893 |
| 325 | 20240823 | 131800 | 1608972950 | 2780 | 2775 | 2780 | 2775 | 949 |
| 326 | 20240823 | 131700 | 1606337350 | 2770 | 2770 | 2770 | 2770 | 959 |
| 327 | 20240823 | 131600 | 1603680920 | 2770 | 2765 | 2770 | 2765 | 2750 |
| 328 | 20240823 | 131500 | 1596070855 | 2760 | 2760 | 2760 | 2760 | 484 |
| 329 | 20240823 | 131400 | 1594735015 | 2760 | 2760 | 2760 | 2760 | 3572 |
| 330 | 20240823 | 131300 | 1584876295 | 2760 | 2760 | 2760 | 2760 | 2 |
| 331 | 20240823 | 131200 | 1584870775 | 2760 | 2760 | 2760 | 2760 | 0 |
| 332 | 20240823 | 131100 | 1584870775 | 2760 | 2760 | 2760 | 2760 | 10 |
| 333 | 20240823 | 131000 | 1584843175 | 2760 | 2760 | 2760 | 2760 | 553 |
| 334 | 20240823 | 130900 | 1583316895 | 2760 | 2760 | 2760 | 2760 | 154 |
| 335 | 20240823 | 130800 | 1582891855 | 2755 | 2755 | 2755 | 2755 | 0 |
| 336 | 20240823 | 130700 | 1582891855 | 2755 | 2755 | 2755 | 2755 | 350 |
| 337 | 20240823 | 130600 | 1581927605 | 2755 | 2755 | 2760 | 2755 | 582 |
| 338 | 20240823 | 130500 | 1580324190 | 2755 | 2755 | 2755 | 2755 | 2 |
| 339 | 20240823 | 130400 | 1580318680 | 2760 | 2760 | 2760 | 2755 | 252 |
| 340 | 20240823 | 130300 | 1579623910 | 2760 | 2755 | 2760 | 2755 | 75 |
| 341 | 20240823 | 130200 | 1579417180 | 2760 | 2760 | 2760 | 2760 | 12 |
| 342 | 20240823 | 130100 | 1579384060 | 2760 | 2760 | 2760 | 2760 | 30 |
| 343 | 20240823 | 130000 | 1579301260 | 2755 | 2760 | 2760 | 2750 | 4306 |
| 344 | 20240823 | 125900 | 1567451345 | 2765 | 2765 | 2765 | 2765 | 1 |
| 345 | 20240823 | 125800 | 1567448580 | 2765 | 2760 | 2765 | 2760 | 69 |
| 346 | 20240823 | 125700 | 1567257885 | 2760 | 2760 | 2760 | 2760 | 201 |
| 347 | 20240823 | 125600 | 1566703125 | 2765 | 2765 | 2765 | 2765 | 0 |
| 348 | 20240823 | 125500 | 1566703125 | 2765 | 2760 | 2765 | 2755 | 110 |
| 349 | 20240823 | 125400 | 1566399715 | 2765 | 2765 | 2765 | 2765 | 100 |
| 350 | 20240823 | 125300 | 1566123215 | 2765 | 2765 | 2765 | 2765 | 10 |
| 351 | 20240823 | 125200 | 1566095565 | 2760 | 2760 | 2760 | 2760 | 131 |
| 352 | 20240823 | 125100 | 1565734005 | 2765 | 2765 | 2765 | 2750 | 328 |
| 353 | 20240823 | 125000 | 1564828675 | 2765 | 2765 | 2765 | 2765 | 1001 |
| 354 | 20240823 | 124900 | 1562060910 | 2765 | 2765 | 2765 | 2765 | 1 |
| 355 | 20240823 | 124800 | 1562058145 | 2750 | 2750 | 2750 | 2750 | 603 |
| 356 | 20240823 | 124700 | 1560399895 | 2750 | 2750 | 2750 | 2750 | 0 |
| 357 | 20240823 | 124600 | 1560399895 | 2750 | 2755 | 2755 | 2750 | 3301 |
| 358 | 20240823 | 124500 | 1551314540 | 2760 | 2755 | 2760 | 2755 | 2930 |
| 359 | 20240823 | 124400 | 1543241880 | 2755 | 2755 | 2755 | 2755 | 199 |
| 360 | 20240823 | 124300 | 1542693635 | 2755 | 2755 | 2755 | 2755 | 218 |
| 361 | 20240823 | 124200 | 1542093045 | 2760 | 2760 | 2760 | 2760 | 149 |
| 362 | 20240823 | 124100 | 1541681805 | 2760 | 2760 | 2760 | 2760 | 851 |
| 363 | 20240823 | 124000 | 1539333045 | 2765 | 2765 | 2765 | 2765 | 0 |
| 364 | 20240823 | 123900 | 1539333045 | 2765 | 2765 | 2765 | 2765 | 0 |
| 365 | 20240823 | 123800 | 1539333045 | 2765 | 2765 | 2765 | 2765 | 350 |
| 366 | 20240823 | 123700 | 1538365295 | 2765 | 2760 | 2765 | 2760 | 3001 |
| 367 | 20240823 | 123600 | 1530082530 | 2765 | 2760 | 2765 | 2760 | 1098 |
| 368 | 20240823 | 123500 | 1527052045 | 2765 | 2760 | 2765 | 2760 | 411 |
| 369 | 20240823 | 123400 | 1525917680 | 2760 | 2755 | 2760 | 2755 | 816 |
| 370 | 20240823 | 123300 | 1523665600 | 2755 | 2755 | 2755 | 2755 | 76 |
| 371 | 20240823 | 123200 | 1523456220 | 2755 | 2755 | 2755 | 2755 | 738 |
| 372 | 20240823 | 123100 | 1521423030 | 2760 | 2755 | 2760 | 2750 | 183 |
| 373 | 20240823 | 123000 | 1520919110 | 2755 | 2750 | 2755 | 2750 | 782 |
| 374 | 20240823 | 122900 | 1518768600 | 2750 | 2750 | 2750 | 2750 | 37 |
| 375 | 20240823 | 122800 | 1518666850 | 2745 | 2745 | 2745 | 2745 | 0 |
| 376 | 20240823 | 122700 | 1518666850 | 2745 | 2745 | 2745 | 2745 | 24 |
| 377 | 20240823 | 122600 | 1518600970 | 2740 | 2750 | 2750 | 2740 | 14 |
| 378 | 20240823 | 122500 | 1518562510 | 2740 | 2740 | 2755 | 2740 | 13037 |
| 379 | 20240823 | 122400 | 1482841085 | 2755 | 2750 | 2755 | 2745 | 2372 |
| 380 | 20240823 | 122300 | 1476329155 | 2755 | 2755 | 2755 | 2755 | 32 |
| 381 | 20240823 | 122200 | 1476240995 | 2745 | 2760 | 2760 | 2745 | 321 |
| 382 | 20240823 | 122100 | 1475359485 | 2745 | 2750 | 2755 | 2745 | 6025 |
| 383 | 20240823 | 122000 | 1458807545 | 2750 | 2760 | 2760 | 2750 | 1636 |
| 384 | 20240823 | 121900 | 1454307860 | 2755 | 2755 | 2755 | 2750 | 1222 |
| 385 | 20240823 | 121800 | 1450944250 | 2755 | 2755 | 2755 | 2755 | 303 |
| 386 | 20240823 | 121700 | 1450109485 | 2755 | 2750 | 2755 | 2750 | 1001 |
| 387 | 20240823 | 121600 | 1447356730 | 2750 | 2750 | 2750 | 2750 | 501 |
| 388 | 20240823 | 121500 | 1445978980 | 2750 | 2755 | 2755 | 2750 | 6559 |
| 389 | 20240823 | 121400 | 1427933470 | 2760 | 2760 | 2760 | 2760 | 0 |
| 390 | 20240823 | 121300 | 1427933470 | 2760 | 2755 | 2760 | 2750 | 3904 |
| 391 | 20240823 | 121200 | 1417177745 | 2755 | 2755 | 2755 | 2755 | 4 |
| 392 | 20240823 | 121100 | 1417166725 | 2755 | 2755 | 2755 | 2755 | 2 |
| 393 | 20240823 | 121000 | 1417161215 | 2755 | 2755 | 2755 | 2755 | 717 |
| 394 | 20240823 | 120900 | 1415185880 | 2755 | 2755 | 2755 | 2755 | 0 |
| 395 | 20240823 | 120800 | 1415185880 | 2755 | 2755 | 2760 | 2755 | 1146 |
| 396 | 20240823 | 120700 | 1412028645 | 2755 | 2760 | 2760 | 2755 | 551 |
| 397 | 20240823 | 120600 | 1410509635 | 2760 | 2755 | 2760 | 2755 | 139 |
| 398 | 20240823 | 120500 | 1410126000 | 2755 | 2760 | 2760 | 2755 | 330 |
| 399 | 20240823 | 120400 | 1409216630 | 2760 | 2760 | 2760 | 2760 | 159 |
| 400 | 20240823 | 120300 | 1408777790 | 2760 | 2765 | 2765 | 2760 | 542 |
| 401 | 20240823 | 120200 | 1407281865 | 2760 | 2765 | 2765 | 2760 | 1482 |
| 402 | 20240823 | 120100 | 1403191495 | 2760 | 2760 | 2760 | 2760 | 0 |
| 403 | 20240823 | 120000 | 1403191495 | 2760 | 2760 | 2760 | 2760 | 106 |
| 404 | 20240823 | 115900 | 1402898935 | 2760 | 2760 | 2760 | 2760 | 998 |
| 405 | 20240823 | 115800 | 1400144455 | 2760 | 2755 | 2760 | 2755 | 411 |
| 406 | 20240823 | 115700 | 1399012145 | 2760 | 2755 | 2760 | 2755 | 11 |
| 407 | 20240823 | 115600 | 1398981790 | 2755 | 2760 | 2760 | 2755 | 441 |
| 408 | 20240823 | 115500 | 1397764685 | 2760 | 2760 | 2765 | 2760 | 135 |
| 409 | 20240823 | 115400 | 1397391910 | 2765 | 2765 | 2765 | 2760 | 320 |
| 410 | 20240823 | 115300 | 1396508260 | 2765 | 2760 | 2765 | 2755 | 1609 |
| 411 | 20240823 | 115200 | 1392066820 | 2760 | 2765 | 2765 | 2760 | 661 |
| 412 | 20240823 | 115100 | 1390242455 | 2765 | 2765 | 2765 | 2765 | 1 |
| 413 | 20240823 | 115000 | 1390239690 | 2765 | 2765 | 2765 | 2765 | 156 |
| 414 | 20240823 | 114900 | 1389808350 | 2765 | 2760 | 2765 | 2760 | 24 |
| 415 | 20240823 | 114800 | 1389742020 | 2760 | 2755 | 2760 | 2755 | 225 |
| 416 | 20240823 | 114700 | 1389121350 | 2755 | 2760 | 2760 | 2755 | 256 |
| 417 | 20240823 | 114600 | 1388416065 | 2760 | 2760 | 2760 | 2760 | 1 |
| 418 | 20240823 | 114500 | 1388413305 | 2755 | 2755 | 2755 | 2755 | 0 |
| 419 | 20240823 | 114400 | 1388413305 | 2755 | 2755 | 2755 | 2755 | 37 |
| 420 | 20240823 | 114300 | 1388311370 | 2760 | 2755 | 2760 | 2755 | 8 |
| 421 | 20240823 | 114200 | 1388289295 | 2760 | 2760 | 2760 | 2750 | 32 |
| 422 | 20240823 | 114100 | 1388201085 | 2760 | 2760 | 2760 | 2755 | 25 |
| 423 | 20240823 | 114000 | 1388132185 | 2760 | 2755 | 2760 | 2755 | 1331 |
| 424 | 20240823 | 113900 | 1384465165 | 2760 | 2760 | 2760 | 2760 | 1 |
| 425 | 20240823 | 113800 | 1384462405 | 2760 | 2750 | 2760 | 2750 | 5022 |
| 426 | 20240823 | 113700 | 1370651885 | 2760 | 2750 | 2760 | 2750 | 20 |
| 427 | 20240823 | 113600 | 1370596875 | 2760 | 2750 | 2760 | 2750 | 1520 |
| 428 | 20240823 | 113500 | 1366416810 | 2750 | 2760 | 2760 | 2750 | 153 |
| 429 | 20240823 | 113400 | 1365994550 | 2745 | 2750 | 2750 | 2745 | 2806 |
| 430 | 20240823 | 113300 | 1358287525 | 2750 | 2750 | 2750 | 2750 | 3780 |
| 431 | 20240823 | 113200 | 1347892525 | 2750 | 2750 | 2750 | 2750 | 1000 |
| 432 | 20240823 | 113100 | 1345142525 | 2750 | 2755 | 2755 | 2750 | 6200 |
| 433 | 20240823 | 113000 | 1328079470 | 2755 | 2755 | 2760 | 2755 | 437 |
| 434 | 20240823 | 112900 | 1326875030 | 2755 | 2755 | 2755 | 2755 | 101 |
| 435 | 20240823 | 112800 | 1326596775 | 2755 | 2760 | 2760 | 2755 | 1009 |
| 436 | 20240823 | 112700 | 1323816975 | 2755 | 2755 | 2755 | 2755 | 100 |
| 437 | 20240823 | 112600 | 1323541475 | 2755 | 2750 | 2755 | 2750 | 148 |
| 438 | 20240823 | 112500 | 1323134030 | 2750 | 2755 | 2755 | 2750 | 27 |
| 439 | 20240823 | 112400 | 1323059670 | 2755 | 2755 | 2755 | 2755 | 0 |
| 440 | 20240823 | 112300 | 1323059670 | 2755 | 2760 | 2760 | 2750 | 1549 |
| 441 | 20240823 | 112200 | 1318786140 | 2755 | 2755 | 2760 | 2755 | 1279 |
| 442 | 20240823 | 112100 | 1315262245 | 2755 | 2755 | 2755 | 2755 | 73 |
| 443 | 20240823 | 112000 | 1315061130 | 2755 | 2755 | 2755 | 2755 | 611 |
| 444 | 20240823 | 111900 | 1313377825 | 2755 | 2760 | 2760 | 2755 | 2328 |
| 445 | 20240823 | 111800 | 1306954060 | 2765 | 2765 | 2765 | 2765 | 17 |
| 446 | 20240823 | 111700 | 1306907055 | 2765 | 2765 | 2765 | 2765 | 5 |
| 447 | 20240823 | 111600 | 1306893230 | 2755 | 2760 | 2760 | 2750 | 2942 |
| 448 | 20240823 | 111500 | 1298797180 | 2765 | 2760 | 2765 | 2760 | 210 |
| 449 | 20240823 | 111400 | 1298216535 | 2765 | 2765 | 2765 | 2765 | 310 |
| 450 | 20240823 | 111300 | 1297359385 | 2765 | 2765 | 2765 | 2765 | 0 |
| 451 | 20240823 | 111200 | 1297359385 | 2765 | 2750 | 2765 | 2750 | 335 |
| 452 | 20240823 | 111100 | 1296437740 | 2750 | 2760 | 2760 | 2750 | 3091 |
| 453 | 20240823 | 111000 | 1287929110 | 2760 | 2760 | 2760 | 2760 | 108 |
| 454 | 20240823 | 110900 | 1287631030 | 2760 | 2760 | 2760 | 2760 | 75 |
| 455 | 20240823 | 110800 | 1287424030 | 2760 | 2765 | 2765 | 2760 | 23 |
| 456 | 20240823 | 110700 | 1287360445 | 2765 | 2760 | 2765 | 2750 | 1295 |
| 457 | 20240823 | 110600 | 1283784300 | 2750 | 2750 | 2750 | 2750 | 0 |
| 458 | 20240823 | 110500 | 1283784300 | 2750 | 2755 | 2755 | 2750 | 2618 |
| 459 | 20240823 | 110400 | 1276584585 | 2755 | 2755 | 2755 | 2755 | 2124 |
| 460 | 20240823 | 110300 | 1270732965 | 2755 | 2760 | 2760 | 2755 | 1561 |
| 461 | 20240823 | 110200 | 1266432260 | 2760 | 2765 | 2765 | 2760 | 1501 |
| 462 | 20240823 | 110100 | 1262289320 | 2765 | 2760 | 2770 | 2760 | 203 |
| 463 | 20240823 | 110000 | 1261728190 | 2770 | 2770 | 2775 | 2755 | 2033 |
| 464 | 20240823 | 105900 | 1256096780 | 2770 | 2755 | 2770 | 2755 | 2124 |
| 465 | 20240823 | 105800 | 1250244795 | 2770 | 2770 | 2770 | 2755 | 277 |
| 466 | 20240823 | 105700 | 1249479755 | 2770 | 2760 | 2770 | 2755 | 758 |
| 467 | 20240823 | 105600 | 1247388855 | 2770 | 2770 | 2770 | 2770 | 0 |
| 468 | 20240823 | 105500 | 1247388855 | 2770 | 2775 | 2775 | 2755 | 1090 |
| 469 | 20240823 | 105400 | 1244385615 | 2775 | 2775 | 2775 | 2775 | 523 |
| 470 | 20240823 | 105300 | 1242934290 | 2755 | 2775 | 2775 | 2755 | 3950 |
| 471 | 20240823 | 105200 | 1232051440 | 2760 | 2765 | 2775 | 2755 | 2772 |
| 472 | 20240823 | 105100 | 1224399845 | 2780 | 2760 | 2780 | 2760 | 1160 |
| 473 | 20240823 | 105000 | 1221196665 | 2760 | 2755 | 2760 | 2755 | 1738 |
| 474 | 20240823 | 104900 | 1216406875 | 2755 | 2750 | 2755 | 2750 | 3216 |
| 475 | 20240823 | 104800 | 1207562775 | 2750 | 2750 | 2750 | 2745 | 2725 |
| 476 | 20240823 | 104700 | 1200071280 | 2750 | 2755 | 2760 | 2750 | 8543 |
| 477 | 20240823 | 104600 | 1176562400 | 2755 | 2760 | 2760 | 2750 | 1276 |
| 478 | 20240823 | 104500 | 1173047110 | 2755 | 2755 | 2760 | 2755 | 532 |
| 479 | 20240823 | 104400 | 1171581155 | 2755 | 2755 | 2760 | 2750 | 3232 |
| 480 | 20240823 | 104300 | 1162683460 | 2750 | 2755 | 2760 | 2750 | 21508 |
| 481 | 20240823 | 104200 | 1103493065 | 2760 | 2765 | 2765 | 2755 | 13149 |
| 482 | 20240823 | 104100 | 1067222565 | 2765 | 2775 | 2775 | 2765 | 2007 |
| 483 | 20240823 | 104000 | 1061670135 | 2780 | 2770 | 2785 | 2765 | 4366 |
| 484 | 20240823 | 103900 | 1049595465 | 2775 | 2775 | 2785 | 2770 | 20615 |
| 485 | 20240823 | 103800 | 992457450 | 2775 | 2780 | 2785 | 2775 | 1137 |
| 486 | 20240823 | 103700 | 989302010 | 2775 | 2795 | 2795 | 2775 | 14022 |
| 487 | 20240823 | 103600 | 950319310 | 2795 | 2795 | 2795 | 2785 | 3323 |
| 488 | 20240823 | 103500 | 941064505 | 2795 | 2785 | 2795 | 2785 | 141 |
| 489 | 20240823 | 103400 | 940671570 | 2795 | 2790 | 2795 | 2785 | 1301 |
| 490 | 20240823 | 103300 | 937047940 | 2795 | 2785 | 2795 | 2785 | 1293 |
| 491 | 20240823 | 103200 | 933445430 | 2790 | 2785 | 2790 | 2785 | 5637 |
| 492 | 20240823 | 103100 | 917721310 | 2790 | 2785 | 2790 | 2785 | 2269 |
| 493 | 20240823 | 103000 | 911399240 | 2790 | 2785 | 2790 | 2785 | 2577 |
| 494 | 20240823 | 102900 | 904222230 | 2790 | 2790 | 2790 | 2785 | 2042 |
| 495 | 20240823 | 102800 | 898532925 | 2795 | 2790 | 2795 | 2790 | 1855 |
| 496 | 20240823 | 102700 | 893357405 | 2790 | 2795 | 2800 | 2790 | 3314 |
| 497 | 20240823 | 102600 | 884110815 | 2790 | 2795 | 2800 | 2790 | 537 |
| 498 | 20240823 | 102500 | 882609800 | 2800 | 2800 | 2800 | 2790 | 1082 |
| 499 | 20240823 | 102400 | 879590200 | 2800 | 2800 | 2800 | 2790 | 3272 |
| 500 | 20240823 | 102300 | 870461300 | 2790 | 2785 | 2790 | 2785 | 3502 |
| 501 | 20240823 | 102200 | 860690730 | 2800 | 2790 | 2800 | 2785 | 2743 |
| 502 | 20240823 | 102100 | 853040880 | 2790 | 2795 | 2795 | 2790 | 2101 |
| 503 | 20240823 | 102000 | 847178620 | 2795 | 2795 | 2800 | 2790 | 1529 |
| 504 | 20240823 | 101900 | 842912530 | 2790 | 2805 | 2805 | 2790 | 127 |
| 505 | 20240823 | 101800 | 842557670 | 2790 | 2795 | 2805 | 2790 | 5472 |
| 506 | 20240823 | 101700 | 827268245 | 2810 | 2800 | 2810 | 2795 | 627 |
| 507 | 20240823 | 101600 | 825512915 | 2810 | 2795 | 2810 | 2795 | 4384 |
| 508 | 20240823 | 101500 | 813240360 | 2795 | 2790 | 2795 | 2785 | 13093 |
| 509 | 20240823 | 101400 | 776740640 | 2790 | 2800 | 2800 | 2785 | 5535 |
| 510 | 20240823 | 101300 | 761298705 | 2790 | 2795 | 2800 | 2790 | 5065 |
| 511 | 20240823 | 101200 | 747166105 | 2800 | 2800 | 2810 | 2790 | 13121 |
| 512 | 20240823 | 101100 | 710496920 | 2810 | 2810 | 2815 | 2800 | 8809 |
| 513 | 20240823 | 101000 | 685830120 | 2800 | 2810 | 2815 | 2800 | 2317 |
| 514 | 20240823 | 100900 | 679328415 | 2820 | 2815 | 2820 | 2810 | 2331 |
| 515 | 20240823 | 100800 | 672775810 | 2820 | 2820 | 2820 | 2815 | 482 |
| 516 | 20240823 | 100700 | 671418390 | 2820 | 2815 | 2820 | 2815 | 989 |
| 517 | 20240823 | 100600 | 668631620 | 2820 | 2820 | 2820 | 2820 | 1 |
| 518 | 20240823 | 100500 | 668628800 | 2820 | 2820 | 2820 | 2815 | 62 |
| 519 | 20240823 | 100400 | 668454070 | 2820 | 2810 | 2820 | 2805 | 2721 |
| 520 | 20240823 | 100300 | 660810445 | 2815 | 2815 | 2815 | 2805 | 4048 |
| 521 | 20240823 | 100200 | 649452615 | 2815 | 2815 | 2815 | 2810 | 2252 |
| 522 | 20240823 | 100100 | 643122505 | 2815 | 2820 | 2820 | 2810 | 13571 |
| 523 | 20240823 | 100000 | 604963860 | 2815 | 2820 | 2820 | 2815 | 919 |
| 524 | 20240823 | 095900 | 602376720 | 2820 | 2820 | 2820 | 2820 | 1102 |
| 525 | 20240823 | 095800 | 599269080 | 2820 | 2820 | 2820 | 2815 | 42 |
| 526 | 20240823 | 095700 | 599150790 | 2820 | 2815 | 2820 | 2815 | 472 |
| 527 | 20240823 | 095600 | 597822005 | 2815 | 2815 | 2820 | 2815 | 211 |
| 528 | 20240823 | 095500 | 597227635 | 2820 | 2820 | 2820 | 2815 | 73 |
| 529 | 20240823 | 095400 | 597022025 | 2815 | 2815 | 2820 | 2815 | 167 |
| 530 | 20240823 | 095300 | 596551850 | 2820 | 2815 | 2820 | 2815 | 4634 |
| 531 | 20240823 | 095200 | 583506825 | 2825 | 2825 | 2825 | 2820 | 4184 |
| 532 | 20240823 | 095100 | 571707805 | 2825 | 2825 | 2830 | 2820 | 2335 |
| 533 | 20240823 | 095000 | 565116885 | 2825 | 2820 | 2830 | 2820 | 1522 |
| 534 | 20240823 | 094900 | 560824630 | 2830 | 2825 | 2830 | 2825 | 3227 |
| 535 | 20240823 | 094800 | 551704370 | 2830 | 2830 | 2830 | 2830 | 114 |
| 536 | 20240823 | 094700 | 551381750 | 2825 | 2825 | 2830 | 2825 | 3091 |
| 537 | 20240823 | 094600 | 542649670 | 2830 | 2830 | 2830 | 2830 | 104 |
| 538 | 20240823 | 094500 | 542355350 | 2830 | 2825 | 2830 | 2825 | 714 |
| 539 | 20240823 | 094400 | 540338170 | 2830 | 2825 | 2830 | 2825 | 65 |
| 540 | 20240823 | 094300 | 540154375 | 2830 | 2830 | 2830 | 2820 | 129 |
| 541 | 20240823 | 094200 | 539790305 | 2830 | 2830 | 2830 | 2820 | 497 |
| 542 | 20240823 | 094100 | 538388380 | 2830 | 2830 | 2830 | 2825 | 1357 |
| 543 | 20240823 | 094000 | 534554775 | 2830 | 2820 | 2830 | 2820 | 3046 |
| 544 | 20240823 | 093900 | 525949635 | 2830 | 2830 | 2830 | 2820 | 971 |
| 545 | 20240823 | 093800 | 523206450 | 2830 | 2825 | 2830 | 2825 | 1440 |
| 546 | 20240823 | 093700 | 519137900 | 2820 | 2825 | 2825 | 2820 | 2012 |
| 547 | 20240823 | 093600 | 513458865 | 2830 | 2830 | 2830 | 2830 | 444 |
| 548 | 20240823 | 093500 | 512202345 | 2835 | 2835 | 2835 | 2830 | 216 |
| 549 | 20240823 | 093400 | 511590735 | 2835 | 2835 | 2840 | 2830 | 2617 |
| 550 | 20240823 | 093300 | 504182315 | 2840 | 2835 | 2840 | 2835 | 3010 |
| 551 | 20240823 | 093200 | 495638705 | 2835 | 2840 | 2840 | 2835 | 1128 |
| 552 | 20240823 | 093100 | 492440695 | 2840 | 2840 | 2840 | 2840 | 35 |
| 553 | 20240823 | 093000 | 492341295 | 2840 | 2835 | 2840 | 2835 | 855 |
| 554 | 20240823 | 092900 | 489916475 | 2840 | 2820 | 2840 | 2820 | 6045 |
| 555 | 20240823 | 092800 | 472798260 | 2830 | 2830 | 2830 | 2820 | 961 |
| 556 | 20240823 | 092700 | 470080685 | 2830 | 2825 | 2830 | 2825 | 861 |
| 557 | 20240823 | 092600 | 467648260 | 2830 | 2830 | 2830 | 2825 | 512 |
| 558 | 20240823 | 092500 | 466201800 | 2830 | 2825 | 2835 | 2815 | 3354 |
| 559 | 20240823 | 092400 | 456742665 | 2825 | 2830 | 2835 | 2825 | 4089 |
| 560 | 20240823 | 092300 | 445187100 | 2830 | 2835 | 2840 | 2825 | 12700 |
| 561 | 20240823 | 092200 | 409239570 | 2840 | 2835 | 2840 | 2835 | 1170 |
| 562 | 20240823 | 092100 | 405920255 | 2835 | 2840 | 2840 | 2835 | 598 |
| 563 | 20240823 | 092000 | 404222110 | 2845 | 2840 | 2845 | 2835 | 3230 |
| 564 | 20240823 | 091900 | 395050530 | 2845 | 2845 | 2845 | 2840 | 1646 |
| 565 | 20240823 | 091800 | 390375660 | 2845 | 2845 | 2845 | 2835 | 3660 |
| 566 | 20240823 | 091700 | 379978840 | 2845 | 2840 | 2850 | 2830 | 10700 |
| 567 | 20240823 | 091600 | 349608810 | 2840 | 2845 | 2850 | 2840 | 7410 |
| 568 | 20240823 | 091500 | 328538620 | 2845 | 2840 | 2850 | 2835 | 23000 |
| 569 | 20240823 | 091400 | 263159650 | 2840 | 2840 | 2845 | 2825 | 3929 |
| 570 | 20240823 | 091300 | 252016195 | 2840 | 2830 | 2845 | 2825 | 11379 |
| 571 | 20240823 | 091200 | 219705305 | 2830 | 2825 | 2835 | 2825 | 2234 |
| 572 | 20240823 | 091100 | 213382810 | 2825 | 2835 | 2835 | 2825 | 2121 |
| 573 | 20240823 | 091000 | 207370555 | 2840 | 2820 | 2840 | 2810 | 21949 |
| 574 | 20240823 | 090900 | 145362575 | 2825 | 2830 | 2830 | 2820 | 4222 |
| 575 | 20240823 | 090800 | 133441380 | 2830 | 2830 | 2835 | 2815 | 3148 |
| 576 | 20240823 | 090700 | 124539280 | 2830 | 2815 | 2830 | 2815 | 6903 |
| 577 | 20240823 | 090600 | 105075205 | 2815 | 2815 | 2815 | 2805 | 4440 |
| 578 | 20240823 | 090500 | 92603995 | 2815 | 2810 | 2815 | 2805 | 543 |
| 579 | 20240823 | 090400 | 91079115 | 2810 | 2810 | 2810 | 2800 | 1849 |
| 580 | 20240823 | 090300 | 85888570 | 2810 | 2805 | 2810 | 2800 | 3417 |
| 581 | 20240823 | 090200 | 76294075 | 2805 | 2780 | 2805 | 2780 | 1283 |
| 582 | 20240823 | 090100 | 72711815 | 2780 | 2795 | 2795 | 2775 | 7301 |
| 583 | 20240823 | 090000 | 52400915 | 2785 | 2780 | 2805 | 2775 | 17969 |