30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 185900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 13121 |
| 3 | 20240823 | 185800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 4 | 20240823 | 185700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 5 | 20240823 | 185600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 6 | 20240823 | 185500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 7 | 20240823 | 185400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 8 | 20240823 | 185300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 9 | 20240823 | 185200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 10 | 20240823 | 185100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 11 | 20240823 | 185000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 12 | 20240823 | 184900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 13 | 20240823 | 184800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 14 | 20240823 | 184700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 15 | 20240823 | 184600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 16 | 20240823 | 184500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 17 | 20240823 | 184400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 18 | 20240823 | 184300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 19 | 20240823 | 184200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 20 | 20240823 | 184100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 21 | 20240823 | 184000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 22 | 20240823 | 183900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 23 | 20240823 | 183800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 24 | 20240823 | 183700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 25 | 20240823 | 183600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 26 | 20240823 | 183500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 27 | 20240823 | 183400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 28 | 20240823 | 183300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 29 | 20240823 | 183200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 30 | 20240823 | 183100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 31 | 20240823 | 183000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 32 | 20240823 | 182900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 13121 |
| 33 | 20240823 | 182800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 34 | 20240823 | 182700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 35 | 20240823 | 182600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 36 | 20240823 | 182500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 37 | 20240823 | 182400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 38 | 20240823 | 182300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 39 | 20240823 | 182200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 40 | 20240823 | 182100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 41 | 20240823 | 182000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 42 | 20240823 | 181900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 43 | 20240823 | 181800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 44 | 20240823 | 181700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 45 | 20240823 | 181600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 46 | 20240823 | 181500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 47 | 20240823 | 181400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 48 | 20240823 | 181300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 49 | 20240823 | 181200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 50 | 20240823 | 181100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 51 | 20240823 | 181000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 52 | 20240823 | 180900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 53 | 20240823 | 180800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 54 | 20240823 | 180700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 55 | 20240823 | 180600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 56 | 20240823 | 180500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 57 | 20240823 | 180400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 58 | 20240823 | 180300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 59 | 20240823 | 180200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 60 | 20240823 | 180100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 61 | 20240823 | 180000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 62 | 20240823 | 175900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 13121 |
| 63 | 20240823 | 175800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 64 | 20240823 | 175700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 65 | 20240823 | 175600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 66 | 20240823 | 175500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 67 | 20240823 | 175400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 68 | 20240823 | 175300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 69 | 20240823 | 175200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 70 | 20240823 | 175100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 71 | 20240823 | 175000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 72 | 20240823 | 174900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 73 | 20240823 | 174800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 74 | 20240823 | 174700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 75 | 20240823 | 174600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 76 | 20240823 | 174500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 77 | 20240823 | 174400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 78 | 20240823 | 174300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 79 | 20240823 | 174200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 80 | 20240823 | 174100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 81 | 20240823 | 174000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 82 | 20240823 | 173900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 83 | 20240823 | 173800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 84 | 20240823 | 173700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 85 | 20240823 | 173600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 86 | 20240823 | 173500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 87 | 20240823 | 173400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 88 | 20240823 | 173300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 89 | 20240823 | 173200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 90 | 20240823 | 173100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 91 | 20240823 | 173000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 92 | 20240823 | 172900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 13121 |
| 93 | 20240823 | 172800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 94 | 20240823 | 172700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 95 | 20240823 | 172600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 96 | 20240823 | 172500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 97 | 20240823 | 172400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 98 | 20240823 | 172300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 99 | 20240823 | 172200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 100 | 20240823 | 172100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 101 | 20240823 | 172000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 102 | 20240823 | 171900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 103 | 20240823 | 171800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 104 | 20240823 | 171700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 105 | 20240823 | 171600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 106 | 20240823 | 171500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 107 | 20240823 | 171400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 108 | 20240823 | 171300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 109 | 20240823 | 171200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 110 | 20240823 | 171100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 111 | 20240823 | 171000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 112 | 20240823 | 170900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 113 | 20240823 | 170800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 114 | 20240823 | 170700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 115 | 20240823 | 170600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 116 | 20240823 | 170500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 117 | 20240823 | 170400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 118 | 20240823 | 170300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 119 | 20240823 | 170200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 120 | 20240823 | 170100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 121 | 20240823 | 170000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 122 | 20240823 | 165900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 13121 |
| 123 | 20240823 | 165800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 124 | 20240823 | 165700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 125 | 20240823 | 165600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 126 | 20240823 | 165500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 127 | 20240823 | 165400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 128 | 20240823 | 165300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 129 | 20240823 | 165200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 130 | 20240823 | 165100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 131 | 20240823 | 165000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 132 | 20240823 | 164900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 133 | 20240823 | 164800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 134 | 20240823 | 164700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 135 | 20240823 | 164600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 136 | 20240823 | 164500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 137 | 20240823 | 164400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 138 | 20240823 | 164300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 139 | 20240823 | 164200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 140 | 20240823 | 164100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 141 | 20240823 | 164000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 142 | 20240823 | 163900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 143 | 20240823 | 163800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 144 | 20240823 | 163700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 145 | 20240823 | 163600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 146 | 20240823 | 163500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 147 | 20240823 | 163400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 148 | 20240823 | 163300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 149 | 20240823 | 163200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 150 | 20240823 | 163100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 151 | 20240823 | 163000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 152 | 20240823 | 162900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 13121 |
| 153 | 20240823 | 162800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 154 | 20240823 | 162700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 155 | 20240823 | 162600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 156 | 20240823 | 162500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 157 | 20240823 | 162400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 158 | 20240823 | 162300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 159 | 20240823 | 162200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 160 | 20240823 | 162100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 161 | 20240823 | 162000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 162 | 20240823 | 161900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 163 | 20240823 | 161800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 164 | 20240823 | 161700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 165 | 20240823 | 161600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 166 | 20240823 | 161500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 167 | 20240823 | 161400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 168 | 20240823 | 161300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 169 | 20240823 | 161200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 170 | 20240823 | 161100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 171 | 20240823 | 161000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 172 | 20240823 | 160900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 173 | 20240823 | 160800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 174 | 20240823 | 160700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 175 | 20240823 | 160600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 176 | 20240823 | 160500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 177 | 20240823 | 160400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 178 | 20240823 | 160300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 179 | 20240823 | 160200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 180 | 20240823 | 160100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 181 | 20240823 | 160000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 182 | 20240823 | 155900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 13121 |
| 183 | 20240823 | 155800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 184 | 20240823 | 155700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 185 | 20240823 | 155600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 186 | 20240823 | 155500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 187 | 20240823 | 155400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 188 | 20240823 | 155300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 189 | 20240823 | 155200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 190 | 20240823 | 155100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 191 | 20240823 | 155000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 192 | 20240823 | 154900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 193 | 20240823 | 154800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 194 | 20240823 | 154700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 195 | 20240823 | 154600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 196 | 20240823 | 154500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 197 | 20240823 | 154400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 198 | 20240823 | 154300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 199 | 20240823 | 154200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 200 | 20240823 | 154100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 201 | 20240823 | 154000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 202 | 20240823 | 153900 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 203 | 20240823 | 153800 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 204 | 20240823 | 153700 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 205 | 20240823 | 153600 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 206 | 20240823 | 153500 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 207 | 20240823 | 153400 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 208 | 20240823 | 153300 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 209 | 20240823 | 153200 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 210 | 20240823 | 153100 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 0 |
| 211 | 20240823 | 153000 | 2253510000 | 4170 | 4170 | 4170 | 4170 | 13121 |
| 212 | 20240823 | 152900 | 2198795430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 213 | 20240823 | 152800 | 2198795430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 214 | 20240823 | 152700 | 2198795430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 215 | 20240823 | 152600 | 2198795430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 216 | 20240823 | 152500 | 2198795430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 217 | 20240823 | 152400 | 2198795430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 218 | 20240823 | 152300 | 2198795430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 219 | 20240823 | 152200 | 2198795430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 220 | 20240823 | 152100 | 2198795430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 221 | 20240823 | 152000 | 2198795430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 222 | 20240823 | 151900 | 2198795430 | 4190 | 4180 | 4190 | 4170 | 3809 |
| 223 | 20240823 | 151800 | 2182878435 | 4180 | 4195 | 4195 | 4180 | 4750 |
| 224 | 20240823 | 151700 | 2163007990 | 4190 | 4190 | 4190 | 4185 | 994 |
| 225 | 20240823 | 151600 | 2158844480 | 4190 | 4195 | 4195 | 4190 | 193 |
| 226 | 20240823 | 151500 | 2158035805 | 4190 | 4190 | 4195 | 4185 | 716 |
| 227 | 20240823 | 151400 | 2155037370 | 4195 | 4190 | 4195 | 4190 | 712 |
| 228 | 20240823 | 151300 | 2152054030 | 4195 | 4200 | 4200 | 4190 | 895 |
| 229 | 20240823 | 151200 | 2148303730 | 4180 | 4195 | 4200 | 4180 | 2539 |
| 230 | 20240823 | 151100 | 2137683660 | 4185 | 4205 | 4205 | 4185 | 3224 |
| 231 | 20240823 | 151000 | 2124174085 | 4210 | 4205 | 4210 | 4205 | 832 |
| 232 | 20240823 | 150900 | 2120675500 | 4205 | 4205 | 4210 | 4205 | 622 |
| 233 | 20240823 | 150800 | 2118058490 | 4210 | 4210 | 4210 | 4210 | 159 |
| 234 | 20240823 | 150700 | 2117389100 | 4205 | 4200 | 4210 | 4200 | 1971 |
| 235 | 20240823 | 150600 | 2109102130 | 4200 | 4200 | 4200 | 4200 | 15 |
| 236 | 20240823 | 150500 | 2109039130 | 4200 | 4200 | 4200 | 4185 | 714 |
| 237 | 20240823 | 150400 | 2106044905 | 4200 | 4200 | 4200 | 4200 | 0 |
| 238 | 20240823 | 150300 | 2106044905 | 4200 | 4200 | 4200 | 4200 | 189 |
| 239 | 20240823 | 150200 | 2105251105 | 4200 | 4200 | 4200 | 4185 | 156 |
| 240 | 20240823 | 150100 | 2104597310 | 4205 | 4210 | 4210 | 4200 | 839 |
| 241 | 20240823 | 150000 | 2101069235 | 4210 | 4190 | 4215 | 4185 | 1062 |
| 242 | 20240823 | 145900 | 2096616580 | 4190 | 4190 | 4195 | 4185 | 752 |
| 243 | 20240823 | 145800 | 2093467240 | 4195 | 4190 | 4195 | 4190 | 3 |
| 244 | 20240823 | 145700 | 2093454660 | 4190 | 4190 | 4190 | 4190 | 1066 |
| 245 | 20240823 | 145600 | 2088988120 | 4185 | 4190 | 4195 | 4185 | 1867 |
| 246 | 20240823 | 145500 | 2081169715 | 4195 | 4190 | 4195 | 4190 | 5625 |
| 247 | 20240823 | 145400 | 2057600710 | 4190 | 4195 | 4195 | 4190 | 2424 |
| 248 | 20240823 | 145300 | 2047443650 | 4190 | 4190 | 4190 | 4190 | 1 |
| 249 | 20240823 | 145200 | 2047439460 | 4190 | 4195 | 4195 | 4190 | 603 |
| 250 | 20240823 | 145100 | 2044912005 | 4195 | 4195 | 4195 | 4195 | 93 |
| 251 | 20240823 | 145000 | 2044521870 | 4195 | 4200 | 4200 | 4195 | 266 |
| 252 | 20240823 | 144900 | 2043405935 | 4195 | 4200 | 4200 | 4195 | 2365 |
| 253 | 20240823 | 144800 | 2033484685 | 4200 | 4195 | 4200 | 4195 | 219 |
| 254 | 20240823 | 144700 | 2032565875 | 4200 | 4195 | 4200 | 4195 | 3051 |
| 255 | 20240823 | 144600 | 2019751700 | 4205 | 4210 | 4210 | 4205 | 1242 |
| 256 | 20240823 | 144500 | 2014529055 | 4205 | 4200 | 4205 | 4195 | 3233 |
| 257 | 20240823 | 144400 | 2000943500 | 4200 | 4200 | 4200 | 4200 | 1292 |
| 258 | 20240823 | 144300 | 1995517100 | 4200 | 4205 | 4205 | 4200 | 268 |
| 259 | 20240823 | 144200 | 1994391490 | 4200 | 4195 | 4200 | 4195 | 4068 |
| 260 | 20240823 | 144100 | 1977310890 | 4195 | 4195 | 4195 | 4195 | 2211 |
| 261 | 20240823 | 144000 | 1968035745 | 4195 | 4200 | 4200 | 4195 | 6197 |
| 262 | 20240823 | 143900 | 1942024845 | 4195 | 4200 | 4205 | 4195 | 8364 |
| 263 | 20240823 | 143800 | 1906891255 | 4200 | 4200 | 4200 | 4195 | 2985 |
| 264 | 20240823 | 143700 | 1894355120 | 4200 | 4200 | 4205 | 4200 | 6752 |
| 265 | 20240823 | 143600 | 1865996715 | 4205 | 4205 | 4205 | 4200 | 454 |
| 266 | 20240823 | 143500 | 1864089305 | 4205 | 4200 | 4205 | 4200 | 111 |
| 267 | 20240823 | 143400 | 1863622555 | 4205 | 4200 | 4205 | 4200 | 473 |
| 268 | 20240823 | 143300 | 1861635775 | 4205 | 4205 | 4205 | 4205 | 3225 |
| 269 | 20240823 | 143200 | 1848074650 | 4205 | 4210 | 4210 | 4205 | 197 |
| 270 | 20240823 | 143100 | 1847245765 | 4205 | 4205 | 4210 | 4205 | 4123 |
| 271 | 20240823 | 143000 | 1829908545 | 4205 | 4210 | 4210 | 4205 | 251 |
| 272 | 20240823 | 142900 | 1828853085 | 4205 | 4205 | 4205 | 4205 | 187 |
| 273 | 20240823 | 142800 | 1828066750 | 4210 | 4210 | 4210 | 4210 | 1801 |
| 274 | 20240823 | 142700 | 1820484540 | 4210 | 4205 | 4210 | 4205 | 442 |
| 275 | 20240823 | 142600 | 1818625030 | 4210 | 4210 | 4210 | 4205 | 638 |
| 276 | 20240823 | 142500 | 1815939640 | 4210 | 4210 | 4210 | 4210 | 316 |
| 277 | 20240823 | 142400 | 1814609280 | 4210 | 4210 | 4215 | 4210 | 1214 |
| 278 | 20240823 | 142300 | 1809493540 | 4210 | 4215 | 4215 | 4210 | 1274 |
| 279 | 20240823 | 142200 | 1804125000 | 4210 | 4210 | 4210 | 4210 | 3839 |
| 280 | 20240823 | 142100 | 1787962810 | 4210 | 4215 | 4215 | 4210 | 1292 |
| 281 | 20240823 | 142000 | 1782523480 | 4215 | 4210 | 4215 | 4210 | 1142 |
| 282 | 20240823 | 141900 | 1777714510 | 4215 | 4215 | 4220 | 4215 | 3688 |
| 283 | 20240823 | 141800 | 1762163320 | 4210 | 4215 | 4215 | 4210 | 555 |
| 284 | 20240823 | 141700 | 1759826065 | 4215 | 4215 | 4220 | 4210 | 4264 |
| 285 | 20240823 | 141600 | 1741854035 | 4215 | 4215 | 4220 | 4215 | 1678 |
| 286 | 20240823 | 141500 | 1734780305 | 4215 | 4215 | 4220 | 4215 | 264 |
| 287 | 20240823 | 141400 | 1733667540 | 4220 | 4220 | 4220 | 4220 | 0 |
| 288 | 20240823 | 141300 | 1733667540 | 4220 | 4220 | 4220 | 4220 | 206 |
| 289 | 20240823 | 141200 | 1732798220 | 4220 | 4220 | 4220 | 4220 | 399 |
| 290 | 20240823 | 141100 | 1731114440 | 4225 | 4225 | 4225 | 4225 | 33 |
| 291 | 20240823 | 141000 | 1730975015 | 4220 | 4225 | 4225 | 4220 | 580 |
| 292 | 20240823 | 140900 | 1728527020 | 4230 | 4230 | 4235 | 4230 | 27 |
| 293 | 20240823 | 140800 | 1728412785 | 4235 | 4235 | 4235 | 4235 | 991 |
| 294 | 20240823 | 140700 | 1724215900 | 4235 | 4235 | 4235 | 4235 | 81 |
| 295 | 20240823 | 140600 | 1723872865 | 4220 | 4230 | 4235 | 4220 | 2403 |
| 296 | 20240823 | 140500 | 1713725290 | 4230 | 4235 | 4235 | 4230 | 190 |
| 297 | 20240823 | 140400 | 1712921470 | 4235 | 4230 | 4235 | 4230 | 2091 |
| 298 | 20240823 | 140300 | 1704076090 | 4235 | 4235 | 4235 | 4230 | 103 |
| 299 | 20240823 | 140200 | 1703639890 | 4240 | 4240 | 4240 | 4240 | 1 |
| 300 | 20240823 | 140100 | 1703635650 | 4235 | 4240 | 4240 | 4235 | 5 |
| 301 | 20240823 | 140000 | 1703614465 | 4240 | 4240 | 4245 | 4240 | 926 |
| 302 | 20240823 | 135900 | 1699688175 | 4245 | 4245 | 4245 | 4245 | 100 |
| 303 | 20240823 | 135800 | 1699263675 | 4245 | 4240 | 4245 | 4240 | 184 |
| 304 | 20240823 | 135700 | 1698483285 | 4245 | 4245 | 4245 | 4245 | 1251 |
| 305 | 20240823 | 135600 | 1693172790 | 4250 | 4245 | 4250 | 4245 | 404 |
| 306 | 20240823 | 135500 | 1691457790 | 4245 | 4250 | 4255 | 4245 | 340 |
| 307 | 20240823 | 135400 | 1690011405 | 4255 | 4235 | 4265 | 4235 | 3003 |
| 308 | 20240823 | 135300 | 1677229080 | 4230 | 4230 | 4230 | 4230 | 0 |
| 309 | 20240823 | 135200 | 1677229080 | 4230 | 4230 | 4230 | 4230 | 661 |
| 310 | 20240823 | 135100 | 1674433050 | 4230 | 4230 | 4230 | 4230 | 2032 |
| 311 | 20240823 | 135000 | 1665837690 | 4235 | 4235 | 4235 | 4235 | 0 |
| 312 | 20240823 | 134900 | 1665837690 | 4235 | 4240 | 4240 | 4225 | 19 |
| 313 | 20240823 | 134800 | 1665757380 | 4220 | 4220 | 4220 | 4220 | 0 |
| 314 | 20240823 | 134700 | 1665757380 | 4220 | 4220 | 4220 | 4215 | 6297 |
| 315 | 20240823 | 134600 | 1639202360 | 4215 | 4220 | 4220 | 4215 | 370 |
| 316 | 20240823 | 134500 | 1637641760 | 4220 | 4220 | 4220 | 4220 | 540 |
| 317 | 20240823 | 134400 | 1635362960 | 4220 | 4215 | 4220 | 4215 | 146 |
| 318 | 20240823 | 134300 | 1634747565 | 4220 | 4220 | 4220 | 4215 | 435 |
| 319 | 20240823 | 134200 | 1632913025 | 4220 | 4220 | 4220 | 4215 | 179 |
| 320 | 20240823 | 134100 | 1632158485 | 4220 | 4220 | 4220 | 4220 | 10 |
| 321 | 20240823 | 134000 | 1632116285 | 4220 | 4215 | 4220 | 4215 | 456 |
| 322 | 20240823 | 133900 | 1630194240 | 4215 | 4220 | 4220 | 4215 | 152 |
| 323 | 20240823 | 133800 | 1629553485 | 4220 | 4220 | 4220 | 4220 | 3023 |
| 324 | 20240823 | 133700 | 1616796425 | 4220 | 4220 | 4225 | 4220 | 2393 |
| 325 | 20240823 | 133600 | 1606697790 | 4225 | 4225 | 4225 | 4225 | 2001 |
| 326 | 20240823 | 133500 | 1598243565 | 4225 | 4225 | 4230 | 4225 | 503 |
| 327 | 20240823 | 133400 | 1596118380 | 4225 | 4230 | 4230 | 4225 | 260 |
| 328 | 20240823 | 133300 | 1595019260 | 4230 | 4230 | 4230 | 4230 | 1 |
| 329 | 20240823 | 133200 | 1595015030 | 4230 | 4230 | 4230 | 4230 | 253 |
| 330 | 20240823 | 133100 | 1593944840 | 4240 | 4240 | 4240 | 4240 | 20 |
| 331 | 20240823 | 133000 | 1593860040 | 4240 | 4230 | 4240 | 4225 | 2118 |
| 332 | 20240823 | 132900 | 1584893010 | 4225 | 4225 | 4225 | 4225 | 0 |
| 333 | 20240823 | 132800 | 1584893010 | 4225 | 4225 | 4225 | 4225 | 0 |
| 334 | 20240823 | 132700 | 1584893010 | 4225 | 4235 | 4235 | 4220 | 6244 |
| 335 | 20240823 | 132600 | 1558525645 | 4240 | 4240 | 4240 | 4240 | 6 |
| 336 | 20240823 | 132500 | 1558500205 | 4240 | 4240 | 4240 | 4240 | 170 |
| 337 | 20240823 | 132400 | 1557779405 | 4235 | 4230 | 4235 | 4230 | 333 |
| 338 | 20240823 | 132300 | 1556369155 | 4230 | 4230 | 4230 | 4230 | 665 |
| 339 | 20240823 | 132200 | 1553556205 | 4235 | 4235 | 4235 | 4235 | 0 |
| 340 | 20240823 | 132100 | 1553556205 | 4235 | 4235 | 4235 | 4235 | 21 |
| 341 | 20240823 | 132000 | 1553467270 | 4235 | 4245 | 4245 | 4235 | 1274 |
| 342 | 20240823 | 131900 | 1548067200 | 4245 | 4245 | 4245 | 4245 | 1 |
| 343 | 20240823 | 131800 | 1548062955 | 4245 | 4250 | 4250 | 4245 | 921 |
| 344 | 20240823 | 131700 | 1544153285 | 4250 | 4245 | 4250 | 4245 | 115 |
| 345 | 20240823 | 131600 | 1543665100 | 4240 | 4240 | 4240 | 4240 | 108 |
| 346 | 20240823 | 131500 | 1543207180 | 4245 | 4245 | 4245 | 4245 | 20 |
| 347 | 20240823 | 131400 | 1543122280 | 4240 | 4240 | 4240 | 4240 | 257 |
| 348 | 20240823 | 131300 | 1542032600 | 4245 | 4245 | 4245 | 4245 | 34 |
| 349 | 20240823 | 131200 | 1541888270 | 4250 | 4245 | 4250 | 4245 | 825 |
| 350 | 20240823 | 131100 | 1538385940 | 4250 | 4250 | 4250 | 4250 | 102 |
| 351 | 20240823 | 131000 | 1537952440 | 4255 | 4255 | 4255 | 4250 | 315 |
| 352 | 20240823 | 130900 | 1536613665 | 4250 | 4255 | 4255 | 4250 | 188 |
| 353 | 20240823 | 130800 | 1535814625 | 4255 | 4255 | 4260 | 4255 | 28 |
| 354 | 20240823 | 130700 | 1535695475 | 4255 | 4260 | 4260 | 4250 | 385 |
| 355 | 20240823 | 130600 | 1534057550 | 4255 | 4250 | 4255 | 4250 | 855 |
| 356 | 20240823 | 130500 | 1530421735 | 4245 | 4245 | 4245 | 4245 | 0 |
| 357 | 20240823 | 130400 | 1530421735 | 4245 | 4240 | 4245 | 4240 | 1524 |
| 358 | 20240823 | 130300 | 1523954170 | 4230 | 4230 | 4230 | 4230 | 0 |
| 359 | 20240823 | 130200 | 1523954170 | 4230 | 4230 | 4230 | 4230 | 0 |
| 360 | 20240823 | 130100 | 1523954170 | 4230 | 4230 | 4230 | 4230 | 1726 |
| 361 | 20240823 | 130000 | 1516653190 | 4230 | 4225 | 4230 | 4225 | 831 |
| 362 | 20240823 | 125900 | 1513141710 | 4225 | 4225 | 4225 | 4225 | 1137 |
| 363 | 20240823 | 125800 | 1508337885 | 4225 | 4225 | 4225 | 4225 | 811 |
| 364 | 20240823 | 125700 | 1504911410 | 4225 | 4225 | 4225 | 4225 | 122 |
| 365 | 20240823 | 125600 | 1504395960 | 4230 | 4235 | 4235 | 4230 | 542 |
| 366 | 20240823 | 125500 | 1502100870 | 4235 | 4235 | 4235 | 4235 | 3172 |
| 367 | 20240823 | 125400 | 1488667450 | 4235 | 4230 | 4250 | 4230 | 963 |
| 368 | 20240823 | 125300 | 1484593465 | 4235 | 4235 | 4235 | 4235 | 423 |
| 369 | 20240823 | 125200 | 1482802060 | 4230 | 4230 | 4230 | 4230 | 1297 |
| 370 | 20240823 | 125100 | 1477315750 | 4235 | 4235 | 4235 | 4235 | 100 |
| 371 | 20240823 | 125000 | 1476892250 | 4235 | 4235 | 4235 | 4235 | 686 |
| 372 | 20240823 | 124900 | 1473987040 | 4235 | 4235 | 4235 | 4235 | 425 |
| 373 | 20240823 | 124800 | 1472187165 | 4240 | 4240 | 4240 | 4240 | 814 |
| 374 | 20240823 | 124700 | 1468735805 | 4245 | 4250 | 4250 | 4245 | 52 |
| 375 | 20240823 | 124600 | 1468515060 | 4235 | 4240 | 4240 | 4235 | 1698 |
| 376 | 20240823 | 124500 | 1461319655 | 4235 | 4235 | 4235 | 4235 | 494 |
| 377 | 20240823 | 124400 | 1459227565 | 4240 | 4245 | 4245 | 4240 | 902 |
| 378 | 20240823 | 124300 | 1455403075 | 4240 | 4240 | 4240 | 4240 | 152 |
| 379 | 20240823 | 124200 | 1454758595 | 4245 | 4245 | 4250 | 4245 | 521 |
| 380 | 20240823 | 124100 | 1452546900 | 4235 | 4235 | 4235 | 4235 | 891 |
| 381 | 20240823 | 124000 | 1448773515 | 4245 | 4245 | 4245 | 4245 | 495 |
| 382 | 20240823 | 123900 | 1446672240 | 4245 | 4240 | 4245 | 4230 | 1111 |
| 383 | 20240823 | 123800 | 1441970335 | 4235 | 4235 | 4235 | 4235 | 367 |
| 384 | 20240823 | 123700 | 1440416090 | 4240 | 4230 | 4240 | 4230 | 2366 |
| 385 | 20240823 | 123600 | 1430400060 | 4230 | 4230 | 4230 | 4230 | 491 |
| 386 | 20240823 | 123500 | 1428323130 | 4230 | 4230 | 4230 | 4230 | 1030 |
| 387 | 20240823 | 123400 | 1423966230 | 4235 | 4235 | 4235 | 4235 | 3 |
| 388 | 20240823 | 123300 | 1423953525 | 4240 | 4230 | 4240 | 4230 | 1543 |
| 389 | 20240823 | 123200 | 1417421850 | 4230 | 4235 | 4235 | 4230 | 1204 |
| 390 | 20240823 | 123100 | 1412327910 | 4235 | 4240 | 4240 | 4235 | 964 |
| 391 | 20240823 | 123000 | 1408244880 | 4240 | 4245 | 4245 | 4240 | 382 |
| 392 | 20240823 | 122900 | 1406625015 | 4245 | 4245 | 4245 | 4245 | 932 |
| 393 | 20240823 | 122800 | 1402668675 | 4245 | 4255 | 4255 | 4245 | 119 |
| 394 | 20240823 | 122700 | 1402163480 | 4250 | 4245 | 4250 | 4245 | 1744 |
| 395 | 20240823 | 122600 | 1394752750 | 4245 | 4245 | 4255 | 4245 | 1952 |
| 396 | 20240823 | 122500 | 1386459120 | 4250 | 4240 | 4250 | 4240 | 2772 |
| 397 | 20240823 | 122400 | 1374688345 | 4235 | 4235 | 4235 | 4235 | 1227 |
| 398 | 20240823 | 122300 | 1369492000 | 4235 | 4235 | 4240 | 4235 | 683 |
| 399 | 20240823 | 122200 | 1366598745 | 4235 | 4225 | 4235 | 4220 | 2620 |
| 400 | 20240823 | 122100 | 1355522360 | 4225 | 4225 | 4225 | 4225 | 772 |
| 401 | 20240823 | 122000 | 1352260660 | 4225 | 4230 | 4230 | 4225 | 311 |
| 402 | 20240823 | 121900 | 1350945650 | 4230 | 4220 | 4230 | 4220 | 2936 |
| 403 | 20240823 | 121800 | 1338540380 | 4215 | 4215 | 4215 | 4215 | 936 |
| 404 | 20240823 | 121700 | 1334595140 | 4215 | 4215 | 4215 | 4215 | 174 |
| 405 | 20240823 | 121600 | 1333861730 | 4220 | 4215 | 4220 | 4215 | 1920 |
| 406 | 20240823 | 121500 | 1325764655 | 4220 | 4220 | 4220 | 4220 | 1897 |
| 407 | 20240823 | 121400 | 1317759315 | 4220 | 4215 | 4220 | 4215 | 1045 |
| 408 | 20240823 | 121300 | 1313350065 | 4215 | 4215 | 4215 | 4210 | 1578 |
| 409 | 20240823 | 121200 | 1306700635 | 4215 | 4215 | 4215 | 4215 | 1296 |
| 410 | 20240823 | 121100 | 1301237995 | 4220 | 4215 | 4220 | 4215 | 2780 |
| 411 | 20240823 | 121000 | 1289520290 | 4215 | 4215 | 4215 | 4215 | 1076 |
| 412 | 20240823 | 120900 | 1284984950 | 4215 | 4215 | 4215 | 4215 | 1071 |
| 413 | 20240823 | 120800 | 1280470685 | 4220 | 4220 | 4220 | 4220 | 2 |
| 414 | 20240823 | 120700 | 1280462245 | 4220 | 4220 | 4220 | 4215 | 449 |
| 415 | 20240823 | 120600 | 1278568265 | 4220 | 4220 | 4220 | 4215 | 1510 |
| 416 | 20240823 | 120500 | 1272196125 | 4220 | 4220 | 4220 | 4215 | 4835 |
| 417 | 20240823 | 120400 | 1251796740 | 4225 | 4225 | 4225 | 4225 | 66 |
| 418 | 20240823 | 120300 | 1251517890 | 4225 | 4225 | 4225 | 4225 | 429 |
| 419 | 20240823 | 120200 | 1249705365 | 4225 | 4225 | 4225 | 4225 | 432 |
| 420 | 20240823 | 120100 | 1247880165 | 4220 | 4225 | 4225 | 4220 | 1861 |
| 421 | 20240823 | 120000 | 1240025745 | 4225 | 4225 | 4225 | 4225 | 135 |
| 422 | 20240823 | 115900 | 1239455370 | 4230 | 4235 | 4235 | 4230 | 811 |
| 423 | 20240823 | 115800 | 1236024660 | 4235 | 4235 | 4235 | 4230 | 793 |
| 424 | 20240823 | 115700 | 1232667225 | 4230 | 4230 | 4230 | 4230 | 815 |
| 425 | 20240823 | 115600 | 1229219775 | 4230 | 4220 | 4230 | 4215 | 2478 |
| 426 | 20240823 | 115500 | 1218758865 | 4220 | 4225 | 4225 | 4220 | 1006 |
| 427 | 20240823 | 115400 | 1214512590 | 4215 | 4215 | 4215 | 4215 | 870 |
| 428 | 20240823 | 115300 | 1210845540 | 4220 | 4215 | 4220 | 4210 | 5384 |
| 429 | 20240823 | 115200 | 1188156615 | 4225 | 4220 | 4225 | 4220 | 929 |
| 430 | 20240823 | 115100 | 1184236185 | 4220 | 4220 | 4220 | 4220 | 109 |
| 431 | 20240823 | 115000 | 1183776205 | 4220 | 4220 | 4220 | 4220 | 1164 |
| 432 | 20240823 | 114900 | 1178864125 | 4220 | 4220 | 4225 | 4220 | 524 |
| 433 | 20240823 | 114800 | 1176652795 | 4215 | 4225 | 4225 | 4215 | 1482 |
| 434 | 20240823 | 114700 | 1170395280 | 4225 | 4230 | 4230 | 4225 | 262 |
| 435 | 20240823 | 114600 | 1169288105 | 4225 | 4225 | 4225 | 4225 | 1069 |
| 436 | 20240823 | 114500 | 1164771580 | 4220 | 4220 | 4220 | 4220 | 2 |
| 437 | 20240823 | 114400 | 1164763140 | 4220 | 4220 | 4220 | 4220 | 893 |
| 438 | 20240823 | 114300 | 1160994680 | 4225 | 4220 | 4225 | 4220 | 417 |
| 439 | 20240823 | 114200 | 1159233940 | 4220 | 4215 | 4220 | 4215 | 1243 |
| 440 | 20240823 | 114100 | 1153992840 | 4215 | 4220 | 4225 | 4210 | 2269 |
| 441 | 20240823 | 114000 | 1144435385 | 4215 | 4215 | 4220 | 4215 | 2911 |
| 442 | 20240823 | 113900 | 1132157920 | 4215 | 4215 | 4215 | 4215 | 178 |
| 443 | 20240823 | 113800 | 1131407650 | 4215 | 4215 | 4220 | 4215 | 911 |
| 444 | 20240823 | 113700 | 1127567735 | 4220 | 4220 | 4220 | 4220 | 584 |
| 445 | 20240823 | 113600 | 1125103255 | 4220 | 4215 | 4220 | 4215 | 1244 |
| 446 | 20240823 | 113500 | 1119853705 | 4220 | 4220 | 4220 | 4220 | 2477 |
| 447 | 20240823 | 113400 | 1109400765 | 4225 | 4225 | 4225 | 4220 | 237 |
| 448 | 20240823 | 113300 | 1108400350 | 4225 | 4225 | 4225 | 4225 | 920 |
| 449 | 20240823 | 113200 | 1104513350 | 4230 | 4225 | 4230 | 4225 | 470 |
| 450 | 20240823 | 113100 | 1102527100 | 4225 | 4225 | 4225 | 4225 | 1031 |
| 451 | 20240823 | 113000 | 1098171125 | 4220 | 4220 | 4220 | 4220 | 210 |
| 452 | 20240823 | 112900 | 1097284925 | 4220 | 4235 | 4235 | 4220 | 1338 |
| 453 | 20240823 | 112800 | 1091627615 | 4245 | 4245 | 4245 | 4245 | 2 |
| 454 | 20240823 | 112700 | 1091619125 | 4225 | 4230 | 4230 | 4225 | 1449 |
| 455 | 20240823 | 112600 | 1085494550 | 4230 | 4225 | 4230 | 4225 | 1000 |
| 456 | 20240823 | 112500 | 1081267050 | 4225 | 4230 | 4230 | 4225 | 1740 |
| 457 | 20240823 | 112400 | 1073911670 | 4230 | 4230 | 4230 | 4230 | 200 |
| 458 | 20240823 | 112300 | 1073065670 | 4230 | 4230 | 4245 | 4230 | 3504 |
| 459 | 20240823 | 112200 | 1058243625 | 4225 | 4230 | 4230 | 4225 | 619 |
| 460 | 20240823 | 112100 | 1055627375 | 4230 | 4230 | 4230 | 4230 | 226 |
| 461 | 20240823 | 112000 | 1054671395 | 4230 | 4235 | 4235 | 4230 | 255 |
| 462 | 20240823 | 111900 | 1053592450 | 4235 | 4235 | 4235 | 4235 | 4 |
| 463 | 20240823 | 111800 | 1053575510 | 4245 | 4235 | 4245 | 4235 | 1287 |
| 464 | 20240823 | 111700 | 1048125055 | 4240 | 4240 | 4240 | 4240 | 474 |
| 465 | 20240823 | 111600 | 1046115295 | 4230 | 4240 | 4240 | 4230 | 969 |
| 466 | 20240823 | 111500 | 1042015630 | 4240 | 4240 | 4245 | 4240 | 491 |
| 467 | 20240823 | 111400 | 1039933785 | 4235 | 4235 | 4235 | 4235 | 1396 |
| 468 | 20240823 | 111300 | 1034021725 | 4250 | 4230 | 4250 | 4230 | 479 |
| 469 | 20240823 | 111200 | 1031993195 | 4235 | 4240 | 4240 | 4235 | 875 |
| 470 | 20240823 | 111100 | 1028287545 | 4240 | 4240 | 4240 | 4240 | 1 |
| 471 | 20240823 | 111000 | 1028283305 | 4235 | 4245 | 4245 | 4235 | 986 |
| 472 | 20240823 | 110900 | 1024100570 | 4250 | 4245 | 4250 | 4245 | 198 |
| 473 | 20240823 | 110800 | 1023260055 | 4250 | 4255 | 4255 | 4250 | 1128 |
| 474 | 20240823 | 110700 | 1018465895 | 4245 | 4245 | 4245 | 4240 | 2362 |
| 475 | 20240823 | 110600 | 1008450755 | 4245 | 4255 | 4255 | 4245 | 468 |
| 476 | 20240823 | 110500 | 1006464005 | 4255 | 4245 | 4255 | 4240 | 1347 |
| 477 | 20240823 | 110400 | 1000750120 | 4235 | 4235 | 4235 | 4235 | 342 |
| 478 | 20240823 | 110300 | 999301750 | 4235 | 4235 | 4235 | 4230 | 2606 |
| 479 | 20240823 | 110200 | 988270445 | 4235 | 4230 | 4235 | 4230 | 1376 |
| 480 | 20240823 | 110100 | 982445145 | 4230 | 4230 | 4230 | 4230 | 1122 |
| 481 | 20240823 | 110000 | 977699085 | 4240 | 4225 | 4245 | 4225 | 1894 |
| 482 | 20240823 | 105900 | 969696885 | 4230 | 4230 | 4230 | 4230 | 941 |
| 483 | 20240823 | 105800 | 965716455 | 4245 | 4245 | 4245 | 4245 | 2 |
| 484 | 20240823 | 105700 | 965707965 | 4230 | 4230 | 4235 | 4230 | 5947 |
| 485 | 20240823 | 105600 | 940542025 | 4225 | 4225 | 4225 | 4225 | 435 |
| 486 | 20240823 | 105500 | 938704150 | 4225 | 4225 | 4225 | 4225 | 1115 |
| 487 | 20240823 | 105400 | 933993275 | 4220 | 4215 | 4220 | 4215 | 2172 |
| 488 | 20240823 | 105300 | 924833195 | 4220 | 4220 | 4220 | 4220 | 211 |
| 489 | 20240823 | 105200 | 923942775 | 4220 | 4215 | 4220 | 4215 | 519 |
| 490 | 20240823 | 105100 | 921754185 | 4220 | 4225 | 4230 | 4220 | 1330 |
| 491 | 20240823 | 105000 | 916136755 | 4220 | 4220 | 4220 | 4220 | 2633 |
| 492 | 20240823 | 104900 | 905025495 | 4225 | 4235 | 4235 | 4220 | 1369 |
| 493 | 20240823 | 104800 | 899242400 | 4225 | 4230 | 4230 | 4225 | 6855 |
| 494 | 20240823 | 104700 | 870257460 | 4235 | 4235 | 4235 | 4230 | 2692 |
| 495 | 20240823 | 104600 | 858857995 | 4240 | 4240 | 4240 | 4240 | 5998 |
| 496 | 20240823 | 104500 | 833426475 | 4245 | 4245 | 4250 | 4240 | 5009 |
| 497 | 20240823 | 104400 | 812168265 | 4250 | 4250 | 4250 | 4250 | 443 |
| 498 | 20240823 | 104300 | 810285515 | 4250 | 4250 | 4250 | 4250 | 11 |
| 499 | 20240823 | 104200 | 810238765 | 4250 | 4250 | 4250 | 4250 | 1347 |
| 500 | 20240823 | 104100 | 804514015 | 4255 | 4255 | 4255 | 4255 | 0 |
| 501 | 20240823 | 104000 | 804514015 | 4255 | 4250 | 4255 | 4245 | 6189 |
| 502 | 20240823 | 103900 | 778215690 | 4255 | 4255 | 4255 | 4255 | 41 |
| 503 | 20240823 | 103800 | 778041235 | 4250 | 4255 | 4255 | 4250 | 2544 |
| 504 | 20240823 | 103700 | 767228385 | 4255 | 4255 | 4255 | 4250 | 508 |
| 505 | 20240823 | 103600 | 765067625 | 4250 | 4260 | 4260 | 4250 | 3562 |
| 506 | 20240823 | 103500 | 749913635 | 4260 | 4265 | 4265 | 4260 | 130 |
| 507 | 20240823 | 103400 | 749359585 | 4265 | 4260 | 4265 | 4260 | 1121 |
| 508 | 20240823 | 103300 | 744584120 | 4265 | 4260 | 4265 | 4255 | 2890 |
| 509 | 20240823 | 103200 | 732275935 | 4265 | 4260 | 4265 | 4260 | 1426 |
| 510 | 20240823 | 103100 | 726201155 | 4260 | 4260 | 4260 | 4260 | 832 |
| 511 | 20240823 | 103000 | 722656835 | 4260 | 4260 | 4260 | 4260 | 230 |
| 512 | 20240823 | 102900 | 721677035 | 4260 | 4265 | 4265 | 4260 | 3978 |
| 513 | 20240823 | 102800 | 704717915 | 4270 | 4275 | 4280 | 4270 | 3562 |
| 514 | 20240823 | 102700 | 689497815 | 4275 | 4275 | 4275 | 4275 | 1032 |
| 515 | 20240823 | 102600 | 685086015 | 4280 | 4280 | 4280 | 4280 | 3 |
| 516 | 20240823 | 102500 | 685073175 | 4275 | 4285 | 4285 | 4275 | 913 |
| 517 | 20240823 | 102400 | 681169800 | 4285 | 4285 | 4285 | 4280 | 58 |
| 518 | 20240823 | 102300 | 680921470 | 4280 | 4290 | 4290 | 4275 | 1796 |
| 519 | 20240823 | 102200 | 673235995 | 4290 | 4275 | 4290 | 4275 | 1004 |
| 520 | 20240823 | 102100 | 668931310 | 4270 | 4270 | 4270 | 4265 | 2180 |
| 521 | 20240823 | 102000 | 659627855 | 4270 | 4265 | 4270 | 4265 | 214 |
| 522 | 20240823 | 101900 | 658715115 | 4265 | 4270 | 4270 | 4265 | 862 |
| 523 | 20240823 | 101800 | 655038680 | 4265 | 4265 | 4265 | 4265 | 1432 |
| 524 | 20240823 | 101700 | 648931200 | 4265 | 4265 | 4265 | 4265 | 200 |
| 525 | 20240823 | 101600 | 648078200 | 4265 | 4270 | 4270 | 4265 | 4156 |
| 526 | 20240823 | 101500 | 630335180 | 4275 | 4275 | 4275 | 4275 | 11 |
| 527 | 20240823 | 101400 | 630288155 | 4270 | 4275 | 4275 | 4270 | 591 |
| 528 | 20240823 | 101300 | 627762535 | 4275 | 4275 | 4275 | 4270 | 535 |
| 529 | 20240823 | 101200 | 625477055 | 4275 | 4275 | 4275 | 4270 | 914 |
| 530 | 20240823 | 101100 | 621570915 | 4280 | 4290 | 4290 | 4275 | 345 |
| 531 | 20240823 | 101000 | 620094880 | 4285 | 4290 | 4290 | 4280 | 2275 |
| 532 | 20240823 | 100900 | 610355020 | 4285 | 4285 | 4285 | 4285 | 429 |
| 533 | 20240823 | 100800 | 608516755 | 4280 | 4280 | 4280 | 4275 | 1386 |
| 534 | 20240823 | 100700 | 602588850 | 4280 | 4270 | 4280 | 4270 | 769 |
| 535 | 20240823 | 100600 | 599302020 | 4270 | 4275 | 4275 | 4270 | 1021 |
| 536 | 20240823 | 100500 | 594941835 | 4270 | 4265 | 4280 | 4265 | 176 |
| 537 | 20240823 | 100400 | 594191115 | 4265 | 4260 | 4265 | 4260 | 2841 |
| 538 | 20240823 | 100300 | 582079490 | 4265 | 4265 | 4265 | 4260 | 702 |
| 539 | 20240823 | 100200 | 579087960 | 4265 | 4275 | 4275 | 4265 | 3333 |
| 540 | 20240823 | 100100 | 564869835 | 4270 | 4270 | 4275 | 4270 | 1750 |
| 541 | 20240823 | 100000 | 557397330 | 4275 | 4275 | 4275 | 4275 | 201 |
| 542 | 20240823 | 095900 | 556538055 | 4280 | 4275 | 4280 | 4275 | 949 |
| 543 | 20240823 | 095800 | 552481070 | 4280 | 4275 | 4285 | 4275 | 629 |
| 544 | 20240823 | 095700 | 549790030 | 4275 | 4290 | 4290 | 4275 | 3100 |
| 545 | 20240823 | 095600 | 536514615 | 4290 | 4290 | 4290 | 4290 | 175 |
| 546 | 20240823 | 095500 | 535763865 | 4290 | 4295 | 4300 | 4290 | 2567 |
| 547 | 20240823 | 095400 | 524751230 | 4295 | 4290 | 4295 | 4290 | 202 |
| 548 | 20240823 | 095300 | 523884640 | 4295 | 4290 | 4295 | 4290 | 128 |
| 549 | 20240823 | 095200 | 523335460 | 4295 | 4295 | 4295 | 4290 | 5 |
| 550 | 20240823 | 095100 | 523314000 | 4300 | 4285 | 4320 | 4285 | 5095 |
| 551 | 20240823 | 095000 | 501480420 | 4280 | 4300 | 4320 | 4280 | 3386 |
| 552 | 20240823 | 094900 | 486941225 | 4300 | 4310 | 4310 | 4300 | 6325 |
| 553 | 20240823 | 094800 | 459698030 | 4315 | 4315 | 4315 | 4315 | 1378 |
| 554 | 20240823 | 094700 | 453751960 | 4320 | 4315 | 4320 | 4315 | 363 |
| 555 | 20240823 | 094600 | 452184815 | 4320 | 4325 | 4325 | 4320 | 48 |
| 556 | 20240823 | 094500 | 451977220 | 4315 | 4325 | 4330 | 4315 | 3123 |
| 557 | 20240823 | 094400 | 438493230 | 4325 | 4320 | 4325 | 4320 | 286 |
| 558 | 20240823 | 094300 | 437257680 | 4320 | 4315 | 4320 | 4315 | 380 |
| 559 | 20240823 | 094200 | 435617975 | 4320 | 4315 | 4320 | 4310 | 1788 |
| 560 | 20240823 | 094100 | 427909935 | 4320 | 4320 | 4320 | 4315 | 198 |
| 561 | 20240823 | 094000 | 427055540 | 4320 | 4315 | 4320 | 4315 | 750 |
| 562 | 20240823 | 093900 | 423819285 | 4320 | 4315 | 4320 | 4315 | 474 |
| 563 | 20240823 | 093800 | 421773915 | 4320 | 4320 | 4320 | 4320 | 4 |
| 564 | 20240823 | 093700 | 421756635 | 4320 | 4305 | 4320 | 4300 | 5913 |
| 565 | 20240823 | 093600 | 396252770 | 4305 | 4310 | 4310 | 4305 | 1324 |
| 566 | 20240823 | 093500 | 390547940 | 4320 | 4305 | 4320 | 4305 | 2060 |
| 567 | 20240823 | 093400 | 381649855 | 4305 | 4280 | 4305 | 4280 | 5562 |
| 568 | 20240823 | 093300 | 357786550 | 4280 | 4280 | 4280 | 4280 | 300 |
| 569 | 20240823 | 093200 | 356502550 | 4285 | 4275 | 4285 | 4275 | 740 |
| 570 | 20240823 | 093100 | 353337475 | 4270 | 4270 | 4270 | 4270 | 270 |
| 571 | 20240823 | 093000 | 352184575 | 4265 | 4265 | 4265 | 4265 | 0 |
| 572 | 20240823 | 092900 | 352184575 | 4265 | 4265 | 4265 | 4265 | 330 |
| 573 | 20240823 | 092800 | 350777125 | 4265 | 4265 | 4265 | 4265 | 55 |
| 574 | 20240823 | 092700 | 350542550 | 4270 | 4270 | 4270 | 4270 | 150 |
| 575 | 20240823 | 092600 | 349902050 | 4265 | 4275 | 4275 | 4265 | 955 |
| 576 | 20240823 | 092500 | 345825700 | 4275 | 4270 | 4275 | 4270 | 846 |
| 577 | 20240823 | 092400 | 342211295 | 4260 | 4260 | 4260 | 4255 | 1039 |
| 578 | 20240823 | 092300 | 337785805 | 4255 | 4260 | 4260 | 4255 | 12 |
| 579 | 20240823 | 092200 | 337734690 | 4260 | 4265 | 4265 | 4260 | 507 |
| 580 | 20240823 | 092100 | 335574860 | 4255 | 4255 | 4260 | 4250 | 3213 |
| 581 | 20240823 | 092000 | 321901495 | 4255 | 4265 | 4265 | 4255 | 4662 |
| 582 | 20240823 | 091900 | 302064075 | 4255 | 4250 | 4255 | 4250 | 9335 |
| 583 | 20240823 | 091800 | 262353095 | 4250 | 4255 | 4255 | 4250 | 4373 |
| 584 | 20240823 | 091700 | 243760560 | 4260 | 4265 | 4265 | 4260 | 8391 |
| 585 | 20240823 | 091600 | 207987535 | 4265 | 4275 | 4280 | 4265 | 6879 |
| 586 | 20240823 | 091500 | 178596185 | 4275 | 4270 | 4275 | 4270 | 2153 |
| 587 | 20240823 | 091400 | 169395280 | 4270 | 4270 | 4270 | 4265 | 456 |
| 588 | 20240823 | 091300 | 167449950 | 4270 | 4265 | 4270 | 4265 | 472 |
| 589 | 20240823 | 091200 | 165434970 | 4265 | 4275 | 4275 | 4260 | 5878 |
| 590 | 20240823 | 091100 | 140352445 | 4275 | 4285 | 4290 | 4275 | 2149 |
| 591 | 20240823 | 091000 | 131155135 | 4290 | 4285 | 4290 | 4285 | 1239 |
| 592 | 20240823 | 090900 | 125844075 | 4285 | 4285 | 4290 | 4270 | 5431 |
| 593 | 20240823 | 090800 | 102628000 | 4280 | 4265 | 4280 | 4265 | 4050 |
| 594 | 20240823 | 090700 | 85335155 | 4265 | 4290 | 4290 | 4260 | 5696 |
| 595 | 20240823 | 090600 | 61009190 | 4280 | 4275 | 4285 | 4275 | 1225 |
| 596 | 20240823 | 090500 | 55767225 | 4280 | 4270 | 4305 | 4270 | 4842 |
| 597 | 20240823 | 090400 | 35049895 | 4260 | 4315 | 4315 | 4260 | 5255 |
| 598 | 20240823 | 090300 | 12476600 | 4320 | 4320 | 4320 | 4320 | 26 |
| 599 | 20240823 | 090200 | 12364280 | 4305 | 4300 | 4305 | 4300 | 541 |
| 600 | 20240823 | 090100 | 10035820 | 4305 | 4310 | 4315 | 4305 | 686 |
| 601 | 20240823 | 090000 | 7081915 | 4315 | 4330 | 4330 | 4305 | 1639 |