32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 190400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 6897 |
| 3 | 20240823 | 190300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20240823 | 190200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20240823 | 190100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20240823 | 190000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20240823 | 185900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20240823 | 185800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20240823 | 185700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20240823 | 185600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20240823 | 185500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20240823 | 185400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20240823 | 185300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20240823 | 185200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20240823 | 185100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20240823 | 185000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20240823 | 184900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20240823 | 184800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20240823 | 184700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20240823 | 184600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20240823 | 184500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20240823 | 184400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20240823 | 184300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20240823 | 184200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20240823 | 184100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20240823 | 184000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20240823 | 183900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20240823 | 183800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20240823 | 183700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20240823 | 183600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20240823 | 183500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20240823 | 183400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 6897 |
| 33 | 20240823 | 183300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20240823 | 183200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20240823 | 183100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20240823 | 183000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20240823 | 182900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20240823 | 182800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20240823 | 182700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20240823 | 182600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20240823 | 182500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20240823 | 182400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20240823 | 182300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20240823 | 182200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20240823 | 182100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20240823 | 182000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20240823 | 181900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20240823 | 181800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20240823 | 181700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20240823 | 181600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20240823 | 181500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20240823 | 181400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20240823 | 181300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20240823 | 181200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20240823 | 181100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20240823 | 181000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20240823 | 180900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20240823 | 180800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20240823 | 180700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20240823 | 180600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20240823 | 180500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20240823 | 180400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 6897 |
| 63 | 20240823 | 180300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20240823 | 180200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20240823 | 180100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20240823 | 180000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20240823 | 175900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20240823 | 175800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20240823 | 175700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20240823 | 175600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20240823 | 175500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20240823 | 175400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20240823 | 175300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20240823 | 175200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20240823 | 175100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20240823 | 175000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20240823 | 174900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20240823 | 174800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20240823 | 174700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20240823 | 174600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20240823 | 174500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20240823 | 174400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20240823 | 174300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20240823 | 174200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20240823 | 174100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20240823 | 174000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20240823 | 173900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20240823 | 173800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20240823 | 173700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20240823 | 173600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20240823 | 173500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20240823 | 173400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 6897 |
| 93 | 20240823 | 173300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20240823 | 173200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20240823 | 173100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20240823 | 173000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20240823 | 172900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20240823 | 172800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20240823 | 172700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20240823 | 172600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20240823 | 172500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20240823 | 172400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20240823 | 172300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20240823 | 172200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20240823 | 172100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20240823 | 172000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20240823 | 171900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20240823 | 171800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20240823 | 171700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20240823 | 171600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20240823 | 171500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20240823 | 171400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20240823 | 171300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20240823 | 171200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20240823 | 171100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20240823 | 171000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20240823 | 170900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20240823 | 170800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20240823 | 170700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20240823 | 170600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20240823 | 170500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20240823 | 170400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 6897 |
| 123 | 20240823 | 170300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20240823 | 170200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20240823 | 170100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20240823 | 170000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20240823 | 165900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20240823 | 165800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20240823 | 165700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20240823 | 165600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20240823 | 165500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20240823 | 165400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20240823 | 165300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20240823 | 165200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20240823 | 165100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20240823 | 165000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20240823 | 164900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20240823 | 164800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20240823 | 164700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20240823 | 164600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20240823 | 164500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20240823 | 164400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20240823 | 164300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20240823 | 164200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20240823 | 164100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20240823 | 164000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20240823 | 163900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20240823 | 163800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20240823 | 163700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20240823 | 163600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20240823 | 163500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20240823 | 163400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 6897 |
| 153 | 20240823 | 163300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20240823 | 163200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20240823 | 163100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20240823 | 163000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20240823 | 162900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20240823 | 162800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20240823 | 162700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20240823 | 162600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20240823 | 162500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20240823 | 162400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20240823 | 162300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20240823 | 162200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20240823 | 162100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20240823 | 162000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20240823 | 161900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20240823 | 161800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20240823 | 161700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20240823 | 161600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20240823 | 161500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20240823 | 161400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20240823 | 161300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20240823 | 161200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20240823 | 161100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20240823 | 161000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20240823 | 160900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20240823 | 160800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20240823 | 160700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20240823 | 160600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20240823 | 160500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20240823 | 160400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 6897 |
| 183 | 20240823 | 160300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20240823 | 160200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20240823 | 160100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20240823 | 160000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20240823 | 155900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20240823 | 155800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20240823 | 155700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20240823 | 155600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20240823 | 155500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20240823 | 155400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20240823 | 155300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20240823 | 155200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20240823 | 155100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20240823 | 155000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20240823 | 154900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20240823 | 154800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20240823 | 154700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20240823 | 154600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20240823 | 154500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20240823 | 154400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20240823 | 154300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20240823 | 154200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20240823 | 154100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20240823 | 154000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20240823 | 153900 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20240823 | 153800 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20240823 | 153700 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20240823 | 153600 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20240823 | 153500 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20240823 | 153400 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 6897 |
| 213 | 20240823 | 153300 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20240823 | 153200 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20240823 | 153100 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20240823 | 153000 | 15166555400 | 37000 | 37000 | 37000 | 37000 | 6897 |
| 217 | 20240823 | 152900 | 14911366400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 218 | 20240823 | 152800 | 14911366400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 219 | 20240823 | 152700 | 14911366400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20240823 | 152600 | 14911366400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20240823 | 152500 | 14911366400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20240823 | 152400 | 14911366400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20240823 | 152300 | 14911366400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20240823 | 152200 | 14911366400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20240823 | 152100 | 14911366400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20240823 | 152000 | 14911366400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20240823 | 151900 | 14911366400 | 37000 | 37000 | 37050 | 36950 | 418 |
| 228 | 20240823 | 151800 | 14895913300 | 37000 | 37100 | 37100 | 37000 | 1107 |
| 229 | 20240823 | 151700 | 14854888600 | 37100 | 37000 | 37100 | 37000 | 1485 |
| 230 | 20240823 | 151600 | 14799839950 | 37000 | 36900 | 37050 | 36900 | 924 |
| 231 | 20240823 | 151500 | 14765665600 | 36900 | 36900 | 36950 | 36850 | 1607 |
| 232 | 20240823 | 151400 | 14706330500 | 36900 | 36900 | 36950 | 36900 | 431 |
| 233 | 20240823 | 151300 | 14690419100 | 36850 | 36950 | 36950 | 36850 | 1186 |
| 234 | 20240823 | 151200 | 14646651950 | 36900 | 36900 | 36950 | 36900 | 410 |
| 235 | 20240823 | 151100 | 14631517600 | 36900 | 36900 | 36950 | 36900 | 309 |
| 236 | 20240823 | 151000 | 14620108900 | 36900 | 36900 | 36950 | 36850 | 764 |
| 237 | 20240823 | 150900 | 14591913900 | 36850 | 36850 | 36900 | 36850 | 437 |
| 238 | 20240823 | 150800 | 14575803450 | 36850 | 36800 | 36950 | 36800 | 1437 |
| 239 | 20240823 | 150700 | 14522766750 | 36800 | 36950 | 36950 | 36800 | 1307 |
| 240 | 20240823 | 150600 | 14474586600 | 36900 | 36950 | 37000 | 36900 | 311 |
| 241 | 20240823 | 150500 | 14463095950 | 36950 | 37000 | 37000 | 36950 | 427 |
| 242 | 20240823 | 150400 | 14447302400 | 36950 | 36950 | 37050 | 36900 | 1000 |
| 243 | 20240823 | 150300 | 14410322800 | 36900 | 36900 | 36900 | 36900 | 145 |
| 244 | 20240823 | 150200 | 14404972300 | 36900 | 37000 | 37000 | 36900 | 840 |
| 245 | 20240823 | 150100 | 14373946900 | 37000 | 37000 | 37000 | 36950 | 309 |
| 246 | 20240823 | 150000 | 14362521800 | 36950 | 37000 | 37050 | 36950 | 534 |
| 247 | 20240823 | 145900 | 14342762400 | 37000 | 36850 | 37000 | 36800 | 975 |
| 248 | 20240823 | 145800 | 14306827250 | 36850 | 36850 | 36900 | 36850 | 187 |
| 249 | 20240823 | 145700 | 14299935100 | 36850 | 36900 | 36900 | 36850 | 556 |
| 250 | 20240823 | 145600 | 14279419950 | 36900 | 36900 | 36950 | 36850 | 227 |
| 251 | 20240823 | 145500 | 14271046700 | 36850 | 36850 | 36850 | 36850 | 190 |
| 252 | 20240823 | 145400 | 14264045200 | 36800 | 36850 | 36900 | 36800 | 1206 |
| 253 | 20240823 | 145300 | 14219626350 | 36850 | 36800 | 36850 | 36750 | 1840 |
| 254 | 20240823 | 145200 | 14151855450 | 36850 | 36800 | 36850 | 36800 | 349 |
| 255 | 20240823 | 145100 | 14139006250 | 36800 | 36750 | 36850 | 36750 | 953 |
| 256 | 20240823 | 145000 | 14103936800 | 36750 | 36750 | 36800 | 36750 | 218 |
| 257 | 20240823 | 144900 | 14095925250 | 36750 | 36800 | 36850 | 36750 | 1084 |
| 258 | 20240823 | 144800 | 14056037700 | 36800 | 36750 | 36850 | 36750 | 1497 |
| 259 | 20240823 | 144700 | 14000954100 | 36750 | 36800 | 36800 | 36750 | 719 |
| 260 | 20240823 | 144600 | 13974523100 | 36800 | 36750 | 36850 | 36700 | 2038 |
| 261 | 20240823 | 144500 | 13899580200 | 36750 | 36800 | 36850 | 36750 | 614 |
| 262 | 20240823 | 144400 | 13876984400 | 36800 | 36800 | 36800 | 36750 | 784 |
| 263 | 20240823 | 144300 | 13848134450 | 36800 | 36800 | 36850 | 36800 | 139 |
| 264 | 20240823 | 144200 | 13843019200 | 36850 | 36800 | 36850 | 36750 | 484 |
| 265 | 20240823 | 144100 | 13825210250 | 36750 | 36900 | 36900 | 36700 | 736 |
| 266 | 20240823 | 144000 | 13798124300 | 36900 | 37000 | 37050 | 36800 | 3220 |
| 267 | 20240823 | 143900 | 13679070300 | 37000 | 36850 | 37000 | 36850 | 2237 |
| 268 | 20240823 | 143800 | 13596418800 | 36850 | 36600 | 36850 | 36600 | 1665 |
| 269 | 20240823 | 143700 | 13535281750 | 36600 | 36650 | 36750 | 36600 | 1084 |
| 270 | 20240823 | 143600 | 13495533600 | 36600 | 36650 | 36700 | 36600 | 737 |
| 271 | 20240823 | 143500 | 13468524650 | 36600 | 36650 | 36750 | 36600 | 226 |
| 272 | 20240823 | 143400 | 13460240700 | 36650 | 36650 | 36700 | 36600 | 757 |
| 273 | 20240823 | 143300 | 13432526950 | 36600 | 36600 | 36750 | 36600 | 214 |
| 274 | 20240823 | 143200 | 13424692600 | 36600 | 36550 | 36750 | 36550 | 654 |
| 275 | 20240823 | 143100 | 13400696850 | 36600 | 36650 | 36650 | 36550 | 213 |
| 276 | 20240823 | 143000 | 13392904150 | 36600 | 36650 | 36650 | 36600 | 628 |
| 277 | 20240823 | 142900 | 13369896450 | 36650 | 36550 | 36700 | 36550 | 383 |
| 278 | 20240823 | 142800 | 13355879200 | 36600 | 36550 | 36600 | 36500 | 162 |
| 279 | 20240823 | 142700 | 13349960200 | 36600 | 36450 | 36600 | 36450 | 1183 |
| 280 | 20240823 | 142600 | 13306780200 | 36500 | 36500 | 36500 | 36400 | 1010 |
| 281 | 20240823 | 142500 | 13269978600 | 36450 | 36450 | 36500 | 36450 | 554 |
| 282 | 20240823 | 142400 | 13249784650 | 36500 | 36500 | 36550 | 36450 | 225 |
| 283 | 20240823 | 142300 | 13241574300 | 36500 | 36500 | 36500 | 36450 | 1441 |
| 284 | 20240823 | 142200 | 13189012300 | 36500 | 36550 | 36550 | 36500 | 1455 |
| 285 | 20240823 | 142100 | 13135881950 | 36600 | 36550 | 36600 | 36500 | 618 |
| 286 | 20240823 | 142000 | 13113303350 | 36500 | 36700 | 36700 | 36500 | 1829 |
| 287 | 20240823 | 141900 | 13046379950 | 36700 | 36700 | 36800 | 36600 | 2629 |
| 288 | 20240823 | 141800 | 12949936000 | 36700 | 36600 | 36700 | 36550 | 2176 |
| 289 | 20240823 | 141700 | 12870224200 | 36600 | 36500 | 36650 | 36450 | 2925 |
| 290 | 20240823 | 141600 | 12763310800 | 36500 | 36550 | 36600 | 36500 | 1240 |
| 291 | 20240823 | 141500 | 12718042550 | 36550 | 36500 | 36600 | 36500 | 1444 |
| 292 | 20240823 | 141400 | 12665271250 | 36500 | 36550 | 36650 | 36500 | 2715 |
| 293 | 20240823 | 141300 | 12566040650 | 36600 | 36600 | 36650 | 36550 | 627 |
| 294 | 20240823 | 141200 | 12543098600 | 36700 | 36650 | 36700 | 36600 | 1424 |
| 295 | 20240823 | 141100 | 12490947450 | 36650 | 36750 | 36800 | 36650 | 1960 |
| 296 | 20240823 | 141000 | 12419056900 | 36700 | 36650 | 36750 | 36650 | 413 |
| 297 | 20240823 | 140900 | 12403912700 | 36700 | 36650 | 36700 | 36650 | 1193 |
| 298 | 20240823 | 140800 | 12360188000 | 36650 | 36700 | 36750 | 36650 | 219 |
| 299 | 20240823 | 140700 | 12352151250 | 36700 | 36750 | 36800 | 36700 | 570 |
| 300 | 20240823 | 140600 | 12331228500 | 36750 | 36700 | 36850 | 36700 | 408 |
| 301 | 20240823 | 140500 | 12316230150 | 36900 | 36650 | 36950 | 36600 | 2976 |
| 302 | 20240823 | 140400 | 12207105950 | 36650 | 36800 | 36800 | 36650 | 2683 |
| 303 | 20240823 | 140300 | 12108575000 | 36800 | 36800 | 36900 | 36800 | 625 |
| 304 | 20240823 | 140200 | 12085573900 | 36800 | 36850 | 36900 | 36800 | 999 |
| 305 | 20240823 | 140100 | 12048796000 | 36800 | 36950 | 36950 | 36800 | 1845 |
| 306 | 20240823 | 140000 | 11980752050 | 37000 | 36850 | 37000 | 36800 | 1430 |
| 307 | 20240823 | 135900 | 11927954750 | 36800 | 36900 | 36900 | 36800 | 2603 |
| 308 | 20240823 | 135800 | 11832090350 | 36900 | 36850 | 36900 | 36800 | 3507 |
| 309 | 20240823 | 135700 | 11702812000 | 36850 | 37000 | 37000 | 36850 | 2629 |
| 310 | 20240823 | 135600 | 11605718750 | 37000 | 37250 | 37300 | 37000 | 10583 |
| 311 | 20240823 | 135500 | 11212863600 | 37300 | 37350 | 37350 | 37200 | 2188 |
| 312 | 20240823 | 135400 | 11131377250 | 37350 | 37300 | 37350 | 37250 | 3078 |
| 313 | 20240823 | 135300 | 11016582050 | 37300 | 37200 | 37350 | 37200 | 990 |
| 314 | 20240823 | 135200 | 10979669800 | 37150 | 37350 | 37400 | 37150 | 3572 |
| 315 | 20240823 | 135100 | 10846579050 | 37350 | 37300 | 37400 | 37300 | 1901 |
| 316 | 20240823 | 135000 | 10775587350 | 37300 | 37450 | 37550 | 37300 | 5108 |
| 317 | 20240823 | 134900 | 10584686550 | 37400 | 37650 | 38000 | 37400 | 5839 |
| 318 | 20240823 | 134800 | 10364730850 | 37600 | 37300 | 37650 | 37250 | 3657 |
| 319 | 20240823 | 134700 | 10227842150 | 37350 | 37450 | 37750 | 37250 | 6855 |
| 320 | 20240823 | 134600 | 9971411700 | 37400 | 37950 | 38000 | 37300 | 14624 |
| 321 | 20240823 | 134500 | 9420604850 | 37950 | 38400 | 38450 | 37750 | 10572 |
| 322 | 20240823 | 134400 | 9018481300 | 38500 | 38100 | 38600 | 37850 | 27292 |
| 323 | 20240823 | 134300 | 7974627600 | 38100 | 37200 | 38350 | 37200 | 17752 |
| 324 | 20240823 | 134200 | 7299940650 | 37200 | 37250 | 37700 | 37150 | 5171 |
| 325 | 20240823 | 134100 | 7106710800 | 37250 | 37000 | 37350 | 37000 | 3570 |
| 326 | 20240823 | 134000 | 6973878600 | 37000 | 37150 | 37250 | 36900 | 5505 |
| 327 | 20240823 | 133900 | 6769779700 | 37150 | 37450 | 37500 | 36950 | 10717 |
| 328 | 20240823 | 133800 | 6370818950 | 37450 | 38650 | 38700 | 37350 | 18890 |
| 329 | 20240823 | 133700 | 5653082450 | 38750 | 38000 | 38800 | 37200 | 28404 |
| 330 | 20240823 | 133600 | 4572302200 | 38000 | 37400 | 38200 | 36550 | 16197 |
| 331 | 20240823 | 133500 | 3967691950 | 37350 | 36350 | 37750 | 36350 | 17762 |
| 332 | 20240823 | 133400 | 3311940450 | 36350 | 36350 | 36400 | 36350 | 23 |
| 333 | 20240823 | 133300 | 3311104350 | 36450 | 36400 | 36450 | 36400 | 275 |
| 334 | 20240823 | 133200 | 3301086600 | 36400 | 36350 | 36400 | 36350 | 10 |
| 335 | 20240823 | 133100 | 3300722850 | 36450 | 36300 | 36450 | 36300 | 4782 |
| 336 | 20240823 | 133000 | 3126742500 | 36250 | 36300 | 36300 | 36250 | 186 |
| 337 | 20240823 | 132900 | 3119990750 | 36300 | 36350 | 36350 | 36300 | 107 |
| 338 | 20240823 | 132800 | 3116106300 | 36350 | 36350 | 36350 | 36350 | 11 |
| 339 | 20240823 | 132700 | 3115706450 | 36350 | 36350 | 36350 | 36350 | 184 |
| 340 | 20240823 | 132600 | 3109018050 | 36350 | 36350 | 36350 | 36350 | 223 |
| 341 | 20240823 | 132500 | 3100912000 | 36350 | 36350 | 36350 | 36350 | 9 |
| 342 | 20240823 | 132400 | 3100584850 | 36350 | 36350 | 36350 | 36350 | 10 |
| 343 | 20240823 | 132300 | 3100221350 | 36300 | 36300 | 36300 | 36300 | 10 |
| 344 | 20240823 | 132200 | 3099858350 | 36300 | 36300 | 36300 | 36300 | 414 |
| 345 | 20240823 | 132100 | 3084830150 | 36300 | 36350 | 36350 | 36300 | 92 |
| 346 | 20240823 | 132000 | 3081486000 | 36350 | 36350 | 36350 | 36350 | 9 |
| 347 | 20240823 | 131900 | 3081158850 | 36300 | 36350 | 36350 | 36300 | 61 |
| 348 | 20240823 | 131800 | 3078944400 | 36300 | 36450 | 36450 | 36300 | 1629 |
| 349 | 20240823 | 131700 | 3019664900 | 36450 | 36500 | 36500 | 36450 | 227 |
| 350 | 20240823 | 131600 | 3011390600 | 36500 | 36450 | 36500 | 36400 | 767 |
| 351 | 20240823 | 131500 | 2983425950 | 36400 | 36450 | 36450 | 36400 | 13 |
| 352 | 20240823 | 131400 | 2982952150 | 36450 | 36350 | 36450 | 36300 | 697 |
| 353 | 20240823 | 131300 | 2957605550 | 36350 | 36350 | 36350 | 36350 | 15 |
| 354 | 20240823 | 131200 | 2957060300 | 36350 | 36350 | 36350 | 36350 | 2 |
| 355 | 20240823 | 131100 | 2956987600 | 36350 | 36350 | 36400 | 36350 | 1003 |
| 356 | 20240823 | 131000 | 2920507900 | 36350 | 36250 | 36350 | 36250 | 673 |
| 357 | 20240823 | 130900 | 2896088650 | 36250 | 36250 | 36250 | 36250 | 284 |
| 358 | 20240823 | 130800 | 2885793650 | 36250 | 36200 | 36300 | 36200 | 569 |
| 359 | 20240823 | 130700 | 2865182050 | 36200 | 36200 | 36200 | 36200 | 159 |
| 360 | 20240823 | 130600 | 2859426250 | 36200 | 36200 | 36200 | 36200 | 202 |
| 361 | 20240823 | 130500 | 2852113850 | 36200 | 36200 | 36200 | 36200 | 4 |
| 362 | 20240823 | 130400 | 2851969050 | 36200 | 36250 | 36250 | 36200 | 548 |
| 363 | 20240823 | 130300 | 2832109050 | 36250 | 36300 | 36300 | 36250 | 128 |
| 364 | 20240823 | 130200 | 2827467700 | 36300 | 36300 | 36300 | 36300 | 44 |
| 365 | 20240823 | 130100 | 2825870500 | 36300 | 36300 | 36300 | 36300 | 190 |
| 366 | 20240823 | 130000 | 2818973500 | 36300 | 36300 | 36300 | 36300 | 54 |
| 367 | 20240823 | 125900 | 2817013300 | 36250 | 36250 | 36250 | 36250 | 306 |
| 368 | 20240823 | 125800 | 2805920800 | 36300 | 36300 | 36300 | 36300 | 73 |
| 369 | 20240823 | 125700 | 2803270900 | 36300 | 36300 | 36300 | 36300 | 1 |
| 370 | 20240823 | 125600 | 2803234600 | 36300 | 36250 | 36300 | 36250 | 668 |
| 371 | 20240823 | 125500 | 2779000050 | 36250 | 36250 | 36250 | 36250 | 198 |
| 372 | 20240823 | 125400 | 2771822550 | 36300 | 36300 | 36300 | 36300 | 28 |
| 373 | 20240823 | 125300 | 2770806150 | 36350 | 36250 | 36350 | 36200 | 1103 |
| 374 | 20240823 | 125200 | 2730791450 | 36250 | 36200 | 36250 | 36150 | 1063 |
| 375 | 20240823 | 125100 | 2692320950 | 36200 | 36200 | 36200 | 36200 | 638 |
| 376 | 20240823 | 125000 | 2669225350 | 36250 | 36250 | 36250 | 36250 | 1 |
| 377 | 20240823 | 124900 | 2669189100 | 36200 | 36250 | 36250 | 36200 | 17 |
| 378 | 20240823 | 124800 | 2668572950 | 36200 | 36250 | 36250 | 36200 | 229 |
| 379 | 20240823 | 124700 | 2660271750 | 36300 | 36300 | 36350 | 36300 | 315 |
| 380 | 20240823 | 124600 | 2648837000 | 36300 | 36350 | 36350 | 36300 | 36 |
| 381 | 20240823 | 124500 | 2647529950 | 36350 | 36350 | 36350 | 36350 | 107 |
| 382 | 20240823 | 124400 | 2643640500 | 36350 | 36350 | 36350 | 36350 | 570 |
| 383 | 20240823 | 124300 | 2622921000 | 36350 | 36350 | 36350 | 36350 | 83 |
| 384 | 20240823 | 124200 | 2619903950 | 36350 | 36400 | 36400 | 36300 | 567 |
| 385 | 20240823 | 124100 | 2599294900 | 36400 | 36350 | 36450 | 36350 | 797 |
| 386 | 20240823 | 124000 | 2570271350 | 36350 | 36250 | 36350 | 36250 | 615 |
| 387 | 20240823 | 123900 | 2547952750 | 36200 | 36200 | 36200 | 36200 | 322 |
| 388 | 20240823 | 123800 | 2536296350 | 36150 | 36150 | 36200 | 36100 | 724 |
| 389 | 20240823 | 123700 | 2510109050 | 36100 | 36050 | 36100 | 36050 | 1234 |
| 390 | 20240823 | 123600 | 2465592150 | 36100 | 36100 | 36100 | 36050 | 605 |
| 391 | 20240823 | 123500 | 2443777700 | 36100 | 36100 | 36100 | 36050 | 37 |
| 392 | 20240823 | 123400 | 2442442500 | 36100 | 36100 | 36100 | 36050 | 10 |
| 393 | 20240823 | 123300 | 2442081600 | 36100 | 36100 | 36100 | 36100 | 5 |
| 394 | 20240823 | 123200 | 2441901100 | 36100 | 36100 | 36100 | 36100 | 53 |
| 395 | 20240823 | 123100 | 2439987800 | 36100 | 36100 | 36100 | 36100 | 9 |
| 396 | 20240823 | 123000 | 2439662900 | 36100 | 36100 | 36100 | 36100 | 12 |
| 397 | 20240823 | 122900 | 2439229700 | 36050 | 36100 | 36100 | 36050 | 12 |
| 398 | 20240823 | 122800 | 2438796650 | 36100 | 36100 | 36100 | 36050 | 461 |
| 399 | 20240823 | 122700 | 2422154700 | 36100 | 36100 | 36100 | 36050 | 7 |
| 400 | 20240823 | 122600 | 2421902050 | 36050 | 36050 | 36050 | 36050 | 0 |
| 401 | 20240823 | 122500 | 2421902050 | 36050 | 36050 | 36050 | 36050 | 1 |
| 402 | 20240823 | 122400 | 2421866000 | 36050 | 36050 | 36050 | 36050 | 14 |
| 403 | 20240823 | 122300 | 2421361300 | 36050 | 36100 | 36100 | 36050 | 106 |
| 404 | 20240823 | 122200 | 2417539750 | 36100 | 36050 | 36100 | 36050 | 162 |
| 405 | 20240823 | 122100 | 2411692150 | 36050 | 36050 | 36050 | 36050 | 1 |
| 406 | 20240823 | 122000 | 2411656100 | 36100 | 36050 | 36100 | 36050 | 30 |
| 407 | 20240823 | 121900 | 2410574550 | 36050 | 36050 | 36050 | 36050 | 0 |
| 408 | 20240823 | 121800 | 2410574550 | 36050 | 36100 | 36100 | 36050 | 43 |
| 409 | 20240823 | 121700 | 2409022900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 410 | 20240823 | 121600 | 2409022900 | 36100 | 36100 | 36100 | 36100 | 40 |
| 411 | 20240823 | 121500 | 2407578900 | 36100 | 36100 | 36100 | 36000 | 150 |
| 412 | 20240823 | 121400 | 2402172450 | 36050 | 36050 | 36050 | 36000 | 101 |
| 413 | 20240823 | 121300 | 2398531450 | 36050 | 36050 | 36050 | 36050 | 2 |
| 414 | 20240823 | 121200 | 2398459350 | 36050 | 36050 | 36050 | 36050 | 15 |
| 415 | 20240823 | 121100 | 2397918600 | 36050 | 36050 | 36050 | 36000 | 72 |
| 416 | 20240823 | 121000 | 2395326000 | 36050 | 36050 | 36050 | 36050 | 9 |
| 417 | 20240823 | 120900 | 2395001550 | 36050 | 36050 | 36050 | 36050 | 101 |
| 418 | 20240823 | 120800 | 2391360500 | 36050 | 36100 | 36100 | 36050 | 39 |
| 419 | 20240823 | 120700 | 2389954500 | 36050 | 36050 | 36050 | 36050 | 41 |
| 420 | 20240823 | 120600 | 2388476450 | 36050 | 36050 | 36050 | 36050 | 4 |
| 421 | 20240823 | 120500 | 2388332250 | 36050 | 36050 | 36050 | 36050 | 88 |
| 422 | 20240823 | 120400 | 2385159850 | 36050 | 36000 | 36050 | 36000 | 13 |
| 423 | 20240823 | 120300 | 2384691250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 424 | 20240823 | 120200 | 2384691250 | 36000 | 36050 | 36050 | 36000 | 54 |
| 425 | 20240823 | 120100 | 2382747200 | 36050 | 36050 | 36050 | 36050 | 0 |
| 426 | 20240823 | 120000 | 2382747200 | 36050 | 36000 | 36050 | 36000 | 77 |
| 427 | 20240823 | 115900 | 2379972350 | 36000 | 36000 | 36000 | 36000 | 1 |
| 428 | 20240823 | 115800 | 2379936350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 429 | 20240823 | 115700 | 2379936350 | 36000 | 36000 | 36050 | 36000 | 35 |
| 430 | 20240823 | 115600 | 2378676250 | 36050 | 36050 | 36050 | 36050 | 1 |
| 431 | 20240823 | 115500 | 2378640200 | 36050 | 36000 | 36050 | 36000 | 2 |
| 432 | 20240823 | 115400 | 2378568150 | 36000 | 36050 | 36050 | 36000 | 4 |
| 433 | 20240823 | 115300 | 2378424000 | 36050 | 36050 | 36050 | 36050 | 10 |
| 434 | 20240823 | 115200 | 2378063500 | 36050 | 36050 | 36050 | 36050 | 2 |
| 435 | 20240823 | 115100 | 2377991400 | 36050 | 36050 | 36050 | 36050 | 4 |
| 436 | 20240823 | 115000 | 2377847200 | 36050 | 36000 | 36050 | 36000 | 11 |
| 437 | 20240823 | 114900 | 2377451150 | 36000 | 36000 | 36000 | 36000 | 114 |
| 438 | 20240823 | 114800 | 2373347150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 439 | 20240823 | 114700 | 2373347150 | 35950 | 35950 | 36000 | 35950 | 1050 |
| 440 | 20240823 | 114600 | 2335599600 | 36000 | 36000 | 36000 | 36000 | 13 |
| 441 | 20240823 | 114500 | 2335131600 | 36000 | 36000 | 36000 | 35950 | 175 |
| 442 | 20240823 | 114400 | 2328831650 | 36050 | 36050 | 36050 | 36050 | 7 |
| 443 | 20240823 | 114300 | 2328579300 | 36050 | 36000 | 36050 | 36000 | 31 |
| 444 | 20240823 | 114200 | 2327462750 | 36000 | 36000 | 36000 | 36000 | 5 |
| 445 | 20240823 | 114100 | 2327282750 | 36000 | 36000 | 36000 | 36000 | 17 |
| 446 | 20240823 | 114000 | 2326670750 | 36000 | 36000 | 36000 | 36000 | 30 |
| 447 | 20240823 | 113900 | 2325590750 | 36000 | 36000 | 36000 | 36000 | 10 |
| 448 | 20240823 | 113800 | 2325230750 | 36000 | 36000 | 36000 | 35950 | 211 |
| 449 | 20240823 | 113700 | 2317635250 | 36000 | 36000 | 36000 | 36000 | 61 |
| 450 | 20240823 | 113600 | 2315439250 | 36000 | 36000 | 36000 | 36000 | 2 |
| 451 | 20240823 | 113500 | 2315367250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 452 | 20240823 | 113400 | 2315367250 | 36000 | 36000 | 36000 | 35950 | 388 |
| 453 | 20240823 | 113300 | 2301416350 | 36050 | 36050 | 36050 | 36050 | 10 |
| 454 | 20240823 | 113200 | 2301055850 | 36000 | 36000 | 36000 | 36000 | 511 |
| 455 | 20240823 | 113100 | 2282659850 | 36050 | 36000 | 36050 | 36000 | 27 |
| 456 | 20240823 | 113000 | 2281687650 | 36050 | 36000 | 36050 | 36000 | 16 |
| 457 | 20240823 | 112900 | 2281110900 | 36050 | 36050 | 36050 | 36050 | 14 |
| 458 | 20240823 | 112800 | 2280606200 | 36050 | 36050 | 36050 | 36050 | 5 |
| 459 | 20240823 | 112700 | 2280425950 | 36100 | 36100 | 36100 | 36100 | 2 |
| 460 | 20240823 | 112600 | 2280353750 | 36000 | 36000 | 36000 | 36000 | 0 |
| 461 | 20240823 | 112500 | 2280353750 | 36000 | 36000 | 36050 | 36000 | 437 |
| 462 | 20240823 | 112400 | 2264613550 | 36000 | 36000 | 36000 | 36000 | 0 |
| 463 | 20240823 | 112300 | 2264613550 | 36000 | 36000 | 36050 | 36000 | 201 |
| 464 | 20240823 | 112200 | 2257377500 | 36000 | 36000 | 36000 | 36000 | 14 |
| 465 | 20240823 | 112100 | 2256873500 | 36000 | 36050 | 36100 | 36000 | 213 |
| 466 | 20240823 | 112000 | 2249195700 | 36050 | 36000 | 36050 | 36000 | 73 |
| 467 | 20240823 | 111900 | 2246567550 | 36000 | 36000 | 36000 | 35950 | 294 |
| 468 | 20240823 | 111800 | 2235985700 | 36000 | 36000 | 36000 | 36000 | 13 |
| 469 | 20240823 | 111700 | 2235517700 | 36000 | 36000 | 36000 | 36000 | 346 |
| 470 | 20240823 | 111600 | 2223061700 | 36000 | 36050 | 36050 | 36000 | 115 |
| 471 | 20240823 | 111500 | 2218921450 | 36050 | 36050 | 36050 | 36050 | 12 |
| 472 | 20240823 | 111400 | 2218488850 | 36000 | 36000 | 36050 | 36000 | 126 |
| 473 | 20240823 | 111300 | 2213952200 | 36000 | 36000 | 36000 | 36000 | 349 |
| 474 | 20240823 | 111200 | 2201388200 | 36000 | 36000 | 36000 | 36000 | 6 |
| 475 | 20240823 | 111100 | 2201172200 | 35900 | 35950 | 36050 | 35900 | 250 |
| 476 | 20240823 | 111000 | 2192186100 | 35950 | 36050 | 36100 | 35900 | 202 |
| 477 | 20240823 | 110900 | 2184913350 | 36100 | 36050 | 36100 | 36000 | 220 |
| 478 | 20240823 | 110800 | 2176982800 | 36100 | 36100 | 36100 | 36100 | 93 |
| 479 | 20240823 | 110700 | 2173625500 | 36050 | 36050 | 36050 | 36050 | 21 |
| 480 | 20240823 | 110600 | 2172868450 | 36050 | 36000 | 36050 | 36000 | 53 |
| 481 | 20240823 | 110500 | 2170958050 | 35950 | 35950 | 35950 | 35950 | 67 |
| 482 | 20240823 | 110400 | 2168549400 | 35900 | 35900 | 35900 | 35900 | 2 |
| 483 | 20240823 | 110300 | 2168477600 | 35900 | 35850 | 35900 | 35850 | 517 |
| 484 | 20240823 | 110200 | 2149917350 | 35850 | 35850 | 35850 | 35850 | 40 |
| 485 | 20240823 | 110100 | 2148483350 | 35850 | 35850 | 35850 | 35850 | 206 |
| 486 | 20240823 | 110000 | 2141098250 | 35850 | 35850 | 35850 | 35800 | 46 |
| 487 | 20240823 | 105900 | 2139449400 | 35850 | 35800 | 35850 | 35800 | 421 |
| 488 | 20240823 | 105800 | 2124375850 | 35850 | 35750 | 35850 | 35750 | 330 |
| 489 | 20240823 | 105700 | 2112576350 | 35750 | 35850 | 35850 | 35750 | 108 |
| 490 | 20240823 | 105600 | 2108714800 | 35750 | 35750 | 35750 | 35750 | 89 |
| 491 | 20240823 | 105500 | 2105533050 | 35750 | 35800 | 35800 | 35750 | 389 |
| 492 | 20240823 | 105400 | 2091622350 | 35800 | 35850 | 35850 | 35800 | 397 |
| 493 | 20240823 | 105300 | 2077399300 | 35800 | 35800 | 35800 | 35800 | 180 |
| 494 | 20240823 | 105200 | 2070955300 | 35850 | 35850 | 35850 | 35800 | 244 |
| 495 | 20240823 | 105100 | 2062210850 | 35800 | 35800 | 35850 | 35800 | 75 |
| 496 | 20240823 | 105000 | 2059525650 | 35800 | 35850 | 35850 | 35800 | 2878 |
| 497 | 20240823 | 104900 | 1956489850 | 35850 | 35850 | 35850 | 35850 | 576 |
| 498 | 20240823 | 104800 | 1935840250 | 35850 | 35850 | 35850 | 35800 | 341 |
| 499 | 20240823 | 104700 | 1923616400 | 35850 | 35850 | 35850 | 35800 | 314 |
| 500 | 20240823 | 104600 | 1912366550 | 35850 | 35850 | 35900 | 35850 | 1636 |
| 501 | 20240823 | 104500 | 1853715800 | 35900 | 35900 | 35900 | 35850 | 397 |
| 502 | 20240823 | 104400 | 1839464150 | 35900 | 35900 | 35900 | 35900 | 200 |
| 503 | 20240823 | 104300 | 1832284150 | 35900 | 35900 | 35900 | 35850 | 800 |
| 504 | 20240823 | 104200 | 1803568300 | 35950 | 35900 | 35950 | 35900 | 185 |
| 505 | 20240823 | 104100 | 1796920050 | 35900 | 35950 | 36000 | 35900 | 1230 |
| 506 | 20240823 | 104000 | 1752745150 | 35950 | 35950 | 35950 | 35950 | 272 |
| 507 | 20240823 | 103900 | 1742966750 | 35950 | 36000 | 36000 | 35950 | 847 |
| 508 | 20240823 | 103800 | 1712510850 | 36000 | 36000 | 36000 | 36000 | 160 |
| 509 | 20240823 | 103700 | 1706750850 | 36000 | 36000 | 36000 | 36000 | 441 |
| 510 | 20240823 | 103600 | 1690874850 | 36000 | 36000 | 36000 | 36000 | 275 |
| 511 | 20240823 | 103500 | 1680974850 | 36000 | 36000 | 36000 | 36000 | 202 |
| 512 | 20240823 | 103400 | 1673702850 | 36000 | 36000 | 36050 | 35950 | 103 |
| 513 | 20240823 | 103300 | 1669998350 | 36000 | 36050 | 36050 | 35950 | 770 |
| 514 | 20240823 | 103200 | 1642278200 | 36000 | 36050 | 36050 | 36000 | 414 |
| 515 | 20240823 | 103100 | 1627373550 | 36050 | 36050 | 36100 | 36050 | 516 |
| 516 | 20240823 | 103000 | 1608766500 | 36100 | 36100 | 36150 | 36050 | 239 |
| 517 | 20240823 | 102900 | 1600137850 | 36100 | 36100 | 36100 | 36100 | 236 |
| 518 | 20240823 | 102800 | 1591618250 | 36100 | 36100 | 36100 | 36100 | 131 |
| 519 | 20240823 | 102700 | 1586889150 | 36150 | 36100 | 36150 | 36100 | 107 |
| 520 | 20240823 | 102600 | 1583026400 | 36150 | 36150 | 36150 | 36100 | 209 |
| 521 | 20240823 | 102500 | 1575481100 | 36150 | 36100 | 36150 | 36100 | 96 |
| 522 | 20240823 | 102400 | 1572015000 | 36150 | 36200 | 36200 | 36150 | 763 |
| 523 | 20240823 | 102300 | 1544432500 | 36150 | 36200 | 36200 | 36150 | 346 |
| 524 | 20240823 | 102200 | 1531911450 | 36200 | 36200 | 36200 | 36200 | 625 |
| 525 | 20240823 | 102100 | 1509286450 | 36250 | 36250 | 36250 | 36250 | 20 |
| 526 | 20240823 | 102000 | 1508561450 | 36250 | 36200 | 36250 | 36150 | 217 |
| 527 | 20240823 | 101900 | 1500710050 | 36150 | 36200 | 36200 | 36150 | 10 |
| 528 | 20240823 | 101800 | 1500348350 | 36200 | 36200 | 36200 | 36150 | 128 |
| 529 | 20240823 | 101700 | 1495719600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 530 | 20240823 | 101600 | 1495719600 | 36200 | 36200 | 36300 | 36200 | 132 |
| 531 | 20240823 | 101500 | 1490936500 | 36200 | 36200 | 36200 | 36200 | 134 |
| 532 | 20240823 | 101400 | 1486085700 | 36200 | 36150 | 36250 | 36150 | 294 |
| 533 | 20240823 | 101300 | 1475433950 | 36150 | 36150 | 36150 | 36150 | 159 |
| 534 | 20240823 | 101200 | 1469686100 | 36150 | 36200 | 36200 | 36150 | 123 |
| 535 | 20240823 | 101100 | 1465236450 | 36250 | 36250 | 36250 | 36250 | 849 |
| 536 | 20240823 | 101000 | 1434460200 | 36300 | 36300 | 36300 | 36300 | 2 |
| 537 | 20240823 | 100900 | 1434387600 | 36300 | 36300 | 36350 | 36250 | 113 |
| 538 | 20240823 | 100800 | 1430289600 | 36350 | 36350 | 36350 | 36350 | 22 |
| 539 | 20240823 | 100700 | 1429489900 | 36350 | 36250 | 36350 | 36150 | 1140 |
| 540 | 20240823 | 100600 | 1388166900 | 36250 | 36300 | 36300 | 36250 | 1008 |
| 541 | 20240823 | 100500 | 1351592250 | 36300 | 36250 | 36300 | 36250 | 106 |
| 542 | 20240823 | 100400 | 1347748600 | 36250 | 36200 | 36250 | 36200 | 145 |
| 543 | 20240823 | 100300 | 1342496950 | 36250 | 36150 | 36250 | 36150 | 891 |
| 544 | 20240823 | 100200 | 1310284850 | 36150 | 36150 | 36300 | 36150 | 130 |
| 545 | 20240823 | 100100 | 1305582200 | 36150 | 36150 | 36200 | 36150 | 269 |
| 546 | 20240823 | 100000 | 1295856400 | 36150 | 36200 | 36200 | 36100 | 243 |
| 547 | 20240823 | 095900 | 1287075900 | 36100 | 36100 | 36100 | 36100 | 71 |
| 548 | 20240823 | 095800 | 1284512800 | 36050 | 36100 | 36150 | 36050 | 498 |
| 549 | 20240823 | 095700 | 1266536950 | 36150 | 36100 | 36150 | 36100 | 250 |
| 550 | 20240823 | 095600 | 1257500450 | 36100 | 36100 | 36150 | 36100 | 408 |
| 551 | 20240823 | 095500 | 1242762700 | 36050 | 36000 | 36050 | 35950 | 231 |
| 552 | 20240823 | 095400 | 1234451100 | 36000 | 35950 | 36000 | 35950 | 156 |
| 553 | 20240823 | 095300 | 1228840700 | 35950 | 35950 | 35950 | 35900 | 161 |
| 554 | 20240823 | 095200 | 1223059000 | 35950 | 35950 | 35950 | 35950 | 53 |
| 555 | 20240823 | 095100 | 1221153650 | 35950 | 35950 | 36000 | 35900 | 232 |
| 556 | 20240823 | 095000 | 1212816050 | 35950 | 35950 | 35950 | 35950 | 403 |
| 557 | 20240823 | 094900 | 1198328200 | 35950 | 35950 | 36050 | 35900 | 498 |
| 558 | 20240823 | 094800 | 1180432000 | 35900 | 35900 | 36000 | 35900 | 454 |
| 559 | 20240823 | 094700 | 1164119850 | 35900 | 35950 | 36000 | 35900 | 1324 |
| 560 | 20240823 | 094600 | 1116530550 | 35950 | 36100 | 36100 | 35950 | 1945 |
| 561 | 20240823 | 094500 | 1046460900 | 36050 | 36050 | 36100 | 36050 | 505 |
| 562 | 20240823 | 094400 | 1028253650 | 36050 | 36050 | 36050 | 36000 | 363 |
| 563 | 20240823 | 094300 | 1015173250 | 36050 | 36100 | 36200 | 36050 | 277 |
| 564 | 20240823 | 094200 | 1005184100 | 36100 | 36100 | 36100 | 36050 | 415 |
| 565 | 20240823 | 094100 | 990207550 | 36100 | 36100 | 36100 | 36100 | 157 |
| 566 | 20240823 | 094000 | 984539850 | 36100 | 36100 | 36100 | 36050 | 151 |
| 567 | 20240823 | 093900 | 979089800 | 36100 | 36100 | 36100 | 36100 | 45 |
| 568 | 20240823 | 093800 | 977465300 | 36100 | 36200 | 36250 | 35950 | 3330 |
| 569 | 20240823 | 093700 | 857272200 | 36200 | 36300 | 36350 | 36200 | 379 |
| 570 | 20240823 | 093600 | 843522550 | 36250 | 36300 | 36300 | 36250 | 259 |
| 571 | 20240823 | 093500 | 834123700 | 36300 | 36150 | 36300 | 36150 | 1540 |
| 572 | 20240823 | 093400 | 778316950 | 36200 | 36200 | 36200 | 36200 | 157 |
| 573 | 20240823 | 093300 | 772633550 | 36200 | 36200 | 36200 | 36150 | 102 |
| 574 | 20240823 | 093200 | 768942750 | 36200 | 36150 | 36200 | 36150 | 201 |
| 575 | 20240823 | 093100 | 761676050 | 36150 | 36200 | 36200 | 36150 | 134 |
| 576 | 20240823 | 093000 | 756829350 | 36200 | 36150 | 36200 | 36150 | 250 |
| 577 | 20240823 | 092900 | 747779500 | 36150 | 36150 | 36150 | 36150 | 149 |
| 578 | 20240823 | 092800 | 742393150 | 36150 | 36250 | 36250 | 36150 | 214 |
| 579 | 20240823 | 092700 | 734656350 | 36150 | 36150 | 36150 | 36150 | 14 |
| 580 | 20240823 | 092600 | 734150250 | 36200 | 36150 | 36200 | 36100 | 4073 |
| 581 | 20240823 | 092500 | 587104400 | 36150 | 36200 | 36200 | 36100 | 572 |
| 582 | 20240823 | 092400 | 566435750 | 36200 | 36200 | 36200 | 36150 | 259 |
| 583 | 20240823 | 092300 | 557070550 | 36200 | 36200 | 36250 | 36150 | 142 |
| 584 | 20240823 | 092200 | 551930400 | 36150 | 36200 | 36200 | 36150 | 112 |
| 585 | 20240823 | 092100 | 547879450 | 36200 | 36200 | 36200 | 36150 | 94 |
| 586 | 20240823 | 092000 | 544476950 | 36200 | 36300 | 36300 | 36200 | 527 |
| 587 | 20240823 | 091900 | 525379200 | 36350 | 36350 | 36350 | 36300 | 423 |
| 588 | 20240823 | 091800 | 510023050 | 36400 | 36350 | 36450 | 36300 | 498 |
| 589 | 20240823 | 091700 | 491927250 | 36350 | 36450 | 36450 | 36300 | 246 |
| 590 | 20240823 | 091600 | 482988000 | 36450 | 36400 | 36550 | 36350 | 770 |
| 591 | 20240823 | 091500 | 454982650 | 36400 | 36500 | 36550 | 36400 | 194 |
| 592 | 20240823 | 091400 | 447907800 | 36450 | 36350 | 36450 | 36300 | 379 |
| 593 | 20240823 | 091300 | 434126750 | 36300 | 36250 | 36300 | 36250 | 253 |
| 594 | 20240823 | 091200 | 424949800 | 36300 | 36150 | 36300 | 36100 | 356 |
| 595 | 20240823 | 091100 | 412062200 | 36150 | 36200 | 36250 | 36150 | 252 |
| 596 | 20240823 | 091000 | 402944850 | 36200 | 36150 | 36200 | 36000 | 2170 |
| 597 | 20240823 | 090900 | 324678900 | 36200 | 36300 | 36300 | 36200 | 128 |
| 598 | 20240823 | 090800 | 320042050 | 36300 | 36150 | 36300 | 36150 | 93 |
| 599 | 20240823 | 090700 | 316669900 | 36100 | 36300 | 36350 | 36100 | 429 |
| 600 | 20240823 | 090600 | 301157050 | 36300 | 36250 | 36300 | 36200 | 661 |
| 601 | 20240823 | 090500 | 277217200 | 36250 | 36050 | 36300 | 36050 | 990 |
| 602 | 20240823 | 090400 | 241378400 | 36000 | 36050 | 36250 | 35950 | 1005 |
| 603 | 20240823 | 090300 | 205185100 | 36000 | 35950 | 36100 | 35900 | 1415 |
| 604 | 20240823 | 090200 | 154326750 | 36000 | 36250 | 36300 | 35900 | 2540 |
| 605 | 20240823 | 090100 | 62750950 | 36250 | 36350 | 36350 | 36250 | 317 |
| 606 | 20240823 | 090000 | 51250050 | 36400 | 36500 | 36500 | 36200 | 1339 |