30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 190700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 4791 |
| 3 | 20240823 | 190600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20240823 | 190500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20240823 | 190400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20240823 | 190300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20240823 | 190200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20240823 | 190100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20240823 | 190000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20240823 | 185900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20240823 | 185800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20240823 | 185700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20240823 | 185600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20240823 | 185500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20240823 | 185400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20240823 | 185300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20240823 | 185200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20240823 | 185100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20240823 | 185000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20240823 | 184900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20240823 | 184800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20240823 | 184700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20240823 | 184600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20240823 | 184500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20240823 | 184400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20240823 | 184300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20240823 | 184200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20240823 | 184100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20240823 | 184000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20240823 | 183900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20240823 | 183800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20240823 | 183700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 4791 |
| 33 | 20240823 | 183600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20240823 | 183500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20240823 | 183400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20240823 | 183300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20240823 | 183200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20240823 | 183100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20240823 | 183000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20240823 | 182900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20240823 | 182800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20240823 | 182700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20240823 | 182600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20240823 | 182500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20240823 | 182400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20240823 | 182300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20240823 | 182200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20240823 | 182100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20240823 | 182000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20240823 | 181900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20240823 | 181800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20240823 | 181700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20240823 | 181600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20240823 | 181500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20240823 | 181400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20240823 | 181300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20240823 | 181200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20240823 | 181100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20240823 | 181000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20240823 | 180900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20240823 | 180800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20240823 | 180700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 4791 |
| 63 | 20240823 | 180600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20240823 | 180500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20240823 | 180400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20240823 | 180300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20240823 | 180200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20240823 | 180100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20240823 | 180000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20240823 | 175900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20240823 | 175800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20240823 | 175700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20240823 | 175600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20240823 | 175500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20240823 | 175400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20240823 | 175300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20240823 | 175200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20240823 | 175100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20240823 | 175000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20240823 | 174900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20240823 | 174800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20240823 | 174700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20240823 | 174600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20240823 | 174500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20240823 | 174400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20240823 | 174300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20240823 | 174200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20240823 | 174100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20240823 | 174000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20240823 | 173900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20240823 | 173800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20240823 | 173700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 4791 |
| 93 | 20240823 | 173600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20240823 | 173500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20240823 | 173400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20240823 | 173300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20240823 | 173200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20240823 | 173100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20240823 | 173000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20240823 | 172900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20240823 | 172800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20240823 | 172700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20240823 | 172600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20240823 | 172500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20240823 | 172400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20240823 | 172300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20240823 | 172200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20240823 | 172100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20240823 | 172000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20240823 | 171900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20240823 | 171800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20240823 | 171700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20240823 | 171600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20240823 | 171500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20240823 | 171400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20240823 | 171300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20240823 | 171200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20240823 | 171100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20240823 | 171000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20240823 | 170900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20240823 | 170800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20240823 | 170700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 4791 |
| 123 | 20240823 | 170600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20240823 | 170500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20240823 | 170400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20240823 | 170300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20240823 | 170200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20240823 | 170100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20240823 | 170000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20240823 | 165900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20240823 | 165800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20240823 | 165700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20240823 | 165600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20240823 | 165500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20240823 | 165400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20240823 | 165300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20240823 | 165200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20240823 | 165100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20240823 | 165000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20240823 | 164900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20240823 | 164800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20240823 | 164700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20240823 | 164600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20240823 | 164500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20240823 | 164400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20240823 | 164300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20240823 | 164200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20240823 | 164100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20240823 | 164000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20240823 | 163900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20240823 | 163800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20240823 | 163700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 4791 |
| 153 | 20240823 | 163600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20240823 | 163500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20240823 | 163400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20240823 | 163300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20240823 | 163200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20240823 | 163100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20240823 | 163000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20240823 | 162900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20240823 | 162800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20240823 | 162700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20240823 | 162600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20240823 | 162500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20240823 | 162400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20240823 | 162300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20240823 | 162200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20240823 | 162100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20240823 | 162000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20240823 | 161900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20240823 | 161800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20240823 | 161700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20240823 | 161600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20240823 | 161500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20240823 | 161400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20240823 | 161300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20240823 | 161200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20240823 | 161100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20240823 | 161000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20240823 | 160900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20240823 | 160800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20240823 | 160700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 4791 |
| 183 | 20240823 | 160600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20240823 | 160500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20240823 | 160400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20240823 | 160300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20240823 | 160200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20240823 | 160100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20240823 | 160000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20240823 | 155900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20240823 | 155800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20240823 | 155700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20240823 | 155600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20240823 | 155500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20240823 | 155400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20240823 | 155300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20240823 | 155200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 198 | 20240823 | 155100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 199 | 20240823 | 155000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 200 | 20240823 | 154900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 201 | 20240823 | 154800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 202 | 20240823 | 154700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 203 | 20240823 | 154600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 204 | 20240823 | 154500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 205 | 20240823 | 154400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 206 | 20240823 | 154300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 207 | 20240823 | 154200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 208 | 20240823 | 154100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 209 | 20240823 | 154000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 210 | 20240823 | 153900 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 211 | 20240823 | 153800 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 212 | 20240823 | 153700 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 4791 |
| 213 | 20240823 | 153600 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 214 | 20240823 | 153500 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 215 | 20240823 | 153400 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 216 | 20240823 | 153300 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 217 | 20240823 | 153200 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 218 | 20240823 | 153100 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 219 | 20240823 | 153000 | 4032570590 | 3835 | 3835 | 3835 | 3835 | 4791 |
| 220 | 20240823 | 152900 | 4014197105 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20240823 | 152800 | 4014197105 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20240823 | 152700 | 4014197105 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20240823 | 152600 | 4014197105 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20240823 | 152500 | 4014197105 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20240823 | 152400 | 4014197105 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20240823 | 152300 | 4014197105 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20240823 | 152200 | 4014197105 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20240823 | 152100 | 4014197105 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20240823 | 152000 | 4014197105 | 3840 | 3840 | 3840 | 3840 | 0 |
| 230 | 20240823 | 151900 | 4014197105 | 3840 | 3840 | 3840 | 3840 | 341 |
| 231 | 20240823 | 151800 | 4012887665 | 3840 | 3845 | 3845 | 3840 | 377 |
| 232 | 20240823 | 151700 | 4011439965 | 3840 | 3840 | 3840 | 3840 | 0 |
| 233 | 20240823 | 151600 | 4011439965 | 3840 | 3845 | 3845 | 3840 | 500 |
| 234 | 20240823 | 151500 | 4009519925 | 3845 | 3845 | 3845 | 3845 | 247 |
| 235 | 20240823 | 151400 | 4008570210 | 3840 | 3845 | 3845 | 3840 | 150 |
| 236 | 20240823 | 151300 | 4007994075 | 3845 | 3845 | 3845 | 3845 | 500 |
| 237 | 20240823 | 151200 | 4006071575 | 3845 | 3845 | 3845 | 3845 | 300 |
| 238 | 20240823 | 151100 | 4004918075 | 3845 | 3845 | 3845 | 3845 | 136 |
| 239 | 20240823 | 151000 | 4004395155 | 3845 | 3845 | 3845 | 3845 | 0 |
| 240 | 20240823 | 150900 | 4004395155 | 3845 | 3845 | 3845 | 3845 | 0 |
| 241 | 20240823 | 150800 | 4004395155 | 3845 | 3845 | 3845 | 3845 | 0 |
| 242 | 20240823 | 150700 | 4004395155 | 3845 | 3875 | 3875 | 3845 | 409 |
| 243 | 20240823 | 150600 | 4002813345 | 3875 | 3875 | 3875 | 3875 | 0 |
| 244 | 20240823 | 150500 | 4002813345 | 3875 | 3875 | 3875 | 3875 | 0 |
| 245 | 20240823 | 150400 | 4002813345 | 3875 | 3850 | 3875 | 3850 | 765 |
| 246 | 20240823 | 150300 | 3999861895 | 3875 | 3875 | 3875 | 3875 | 0 |
| 247 | 20240823 | 150200 | 3999861895 | 3875 | 3875 | 3875 | 3875 | 36 |
| 248 | 20240823 | 150100 | 3999722395 | 3875 | 3870 | 3875 | 3870 | 1968 |
| 249 | 20240823 | 150000 | 3992096925 | 3860 | 3860 | 3860 | 3860 | 518 |
| 250 | 20240823 | 145900 | 3990097445 | 3860 | 3860 | 3860 | 3860 | 1896 |
| 251 | 20240823 | 145800 | 3982778885 | 3845 | 3845 | 3845 | 3845 | 0 |
| 252 | 20240823 | 145700 | 3982778885 | 3845 | 3850 | 3850 | 3845 | 901 |
| 253 | 20240823 | 145600 | 3979313015 | 3850 | 3850 | 3850 | 3850 | 1 |
| 254 | 20240823 | 145500 | 3979309165 | 3860 | 3850 | 3860 | 3845 | 1652 |
| 255 | 20240823 | 145400 | 3972956180 | 3845 | 3850 | 3850 | 3845 | 465 |
| 256 | 20240823 | 145300 | 3971168240 | 3845 | 3850 | 3850 | 3845 | 371 |
| 257 | 20240823 | 145200 | 3969740245 | 3850 | 3850 | 3850 | 3850 | 200 |
| 258 | 20240823 | 145100 | 3968970245 | 3850 | 3850 | 3850 | 3850 | 200 |
| 259 | 20240823 | 145000 | 3968200245 | 3850 | 3850 | 3850 | 3850 | 72 |
| 260 | 20240823 | 144900 | 3967923045 | 3850 | 3850 | 3850 | 3850 | 0 |
| 261 | 20240823 | 144800 | 3967923045 | 3850 | 3850 | 3850 | 3850 | 0 |
| 262 | 20240823 | 144700 | 3967923045 | 3850 | 3850 | 3850 | 3850 | 222 |
| 263 | 20240823 | 144600 | 3967068345 | 3850 | 3850 | 3850 | 3850 | 0 |
| 264 | 20240823 | 144500 | 3967068345 | 3850 | 3850 | 3850 | 3850 | 0 |
| 265 | 20240823 | 144400 | 3967068345 | 3850 | 3850 | 3850 | 3850 | 126 |
| 266 | 20240823 | 144300 | 3966583245 | 3850 | 3850 | 3850 | 3850 | 366 |
| 267 | 20240823 | 144200 | 3965174145 | 3850 | 3850 | 3850 | 3850 | 152 |
| 268 | 20240823 | 144100 | 3964588945 | 3850 | 3850 | 3850 | 3850 | 0 |
| 269 | 20240823 | 144000 | 3964588945 | 3850 | 3850 | 3850 | 3850 | 500 |
| 270 | 20240823 | 143900 | 3962663945 | 3850 | 3850 | 3850 | 3845 | 650 |
| 271 | 20240823 | 143800 | 3960163935 | 3850 | 3855 | 3865 | 3850 | 579 |
| 272 | 20240823 | 143700 | 3957934710 | 3850 | 3850 | 3855 | 3850 | 502 |
| 273 | 20240823 | 143600 | 3956001965 | 3855 | 3855 | 3855 | 3855 | 20 |
| 274 | 20240823 | 143500 | 3955924865 | 3855 | 3855 | 3855 | 3855 | 663 |
| 275 | 20240823 | 143400 | 3953369000 | 3855 | 3860 | 3860 | 3855 | 135 |
| 276 | 20240823 | 143300 | 3952848130 | 3860 | 3860 | 3860 | 3860 | 0 |
| 277 | 20240823 | 143200 | 3952848130 | 3860 | 3865 | 3865 | 3860 | 14 |
| 278 | 20240823 | 143100 | 3952794065 | 3870 | 3870 | 3870 | 3870 | 0 |
| 279 | 20240823 | 143000 | 3952794065 | 3870 | 3870 | 3870 | 3870 | 0 |
| 280 | 20240823 | 142900 | 3952794065 | 3870 | 3870 | 3870 | 3870 | 0 |
| 281 | 20240823 | 142800 | 3952794065 | 3870 | 3855 | 3870 | 3855 | 31 |
| 282 | 20240823 | 142700 | 3952674260 | 3855 | 3865 | 3865 | 3855 | 834 |
| 283 | 20240823 | 142600 | 3949457030 | 3860 | 3865 | 3865 | 3860 | 293 |
| 284 | 20240823 | 142500 | 3948324610 | 3865 | 3870 | 3870 | 3865 | 2 |
| 285 | 20240823 | 142400 | 3948316875 | 3870 | 3870 | 3870 | 3870 | 103 |
| 286 | 20240823 | 142300 | 3947918265 | 3865 | 3870 | 3870 | 3865 | 210 |
| 287 | 20240823 | 142200 | 3947105580 | 3870 | 3870 | 3870 | 3870 | 100 |
| 288 | 20240823 | 142100 | 3946718580 | 3870 | 3870 | 3870 | 3870 | 0 |
| 289 | 20240823 | 142000 | 3946718580 | 3870 | 3870 | 3870 | 3870 | 0 |
| 290 | 20240823 | 141900 | 3946718580 | 3870 | 3870 | 3870 | 3870 | 400 |
| 291 | 20240823 | 141800 | 3945170580 | 3870 | 3870 | 3870 | 3870 | 0 |
| 292 | 20240823 | 141700 | 3945170580 | 3870 | 3870 | 3870 | 3870 | 50 |
| 293 | 20240823 | 141600 | 3944977080 | 3875 | 3875 | 3875 | 3875 | 130 |
| 294 | 20240823 | 141500 | 3944473330 | 3875 | 3875 | 3875 | 3875 | 5 |
| 295 | 20240823 | 141400 | 3944453955 | 3875 | 3875 | 3875 | 3875 | 0 |
| 296 | 20240823 | 141300 | 3944453955 | 3875 | 3885 | 3885 | 3875 | 407 |
| 297 | 20240823 | 141200 | 3942876730 | 3880 | 3880 | 3880 | 3880 | 1 |
| 298 | 20240823 | 141100 | 3942872850 | 3885 | 3885 | 3885 | 3885 | 0 |
| 299 | 20240823 | 141000 | 3942872850 | 3885 | 3885 | 3885 | 3885 | 0 |
| 300 | 20240823 | 140900 | 3942872850 | 3885 | 3885 | 3885 | 3885 | 346 |
| 301 | 20240823 | 140800 | 3941528640 | 3880 | 3880 | 3880 | 3880 | 0 |
| 302 | 20240823 | 140700 | 3941528640 | 3880 | 3880 | 3885 | 3880 | 42 |
| 303 | 20240823 | 140600 | 3941365675 | 3880 | 3880 | 3880 | 3880 | 40 |
| 304 | 20240823 | 140500 | 3941210475 | 3880 | 3880 | 3880 | 3880 | 6 |
| 305 | 20240823 | 140400 | 3941187195 | 3880 | 3880 | 3880 | 3880 | 0 |
| 306 | 20240823 | 140300 | 3941187195 | 3880 | 3880 | 3880 | 3880 | 1 |
| 307 | 20240823 | 140200 | 3941183315 | 3880 | 3880 | 3880 | 3880 | 13 |
| 308 | 20240823 | 140100 | 3941132875 | 3880 | 3875 | 3880 | 3875 | 684 |
| 309 | 20240823 | 140000 | 3938479055 | 3870 | 3870 | 3870 | 3870 | 502 |
| 310 | 20240823 | 135900 | 3936536315 | 3865 | 3865 | 3865 | 3865 | 0 |
| 311 | 20240823 | 135800 | 3936536315 | 3865 | 3865 | 3865 | 3865 | 288 |
| 312 | 20240823 | 135700 | 3935423195 | 3865 | 3860 | 3865 | 3860 | 511 |
| 313 | 20240823 | 135600 | 3933450680 | 3860 | 3860 | 3860 | 3860 | 95 |
| 314 | 20240823 | 135500 | 3933083980 | 3855 | 3855 | 3855 | 3855 | 42 |
| 315 | 20240823 | 135400 | 3932922070 | 3850 | 3850 | 3850 | 3840 | 1744 |
| 316 | 20240823 | 135300 | 3926215480 | 3855 | 3870 | 3870 | 3855 | 1159 |
| 317 | 20240823 | 135200 | 3921743480 | 3870 | 3870 | 3870 | 3870 | 5 |
| 318 | 20240823 | 135100 | 3921724130 | 3865 | 3865 | 3865 | 3865 | 0 |
| 319 | 20240823 | 135000 | 3921724130 | 3865 | 3870 | 3870 | 3865 | 507 |
| 320 | 20240823 | 134900 | 3919764140 | 3880 | 3880 | 3880 | 3880 | 0 |
| 321 | 20240823 | 134800 | 3919764140 | 3880 | 3880 | 3880 | 3880 | 505 |
| 322 | 20240823 | 134700 | 3917804740 | 3880 | 3880 | 3880 | 3880 | 0 |
| 323 | 20240823 | 134600 | 3917804740 | 3880 | 3875 | 3880 | 3875 | 19 |
| 324 | 20240823 | 134500 | 3917731065 | 3880 | 3880 | 3880 | 3880 | 29 |
| 325 | 20240823 | 134400 | 3917618545 | 3875 | 3875 | 3875 | 3875 | 13 |
| 326 | 20240823 | 134300 | 3917568170 | 3870 | 3870 | 3870 | 3870 | 325 |
| 327 | 20240823 | 134200 | 3916310420 | 3870 | 3870 | 3870 | 3870 | 52 |
| 328 | 20240823 | 134100 | 3916109180 | 3870 | 3870 | 3870 | 3870 | 48 |
| 329 | 20240823 | 134000 | 3915923420 | 3870 | 3865 | 3870 | 3865 | 15 |
| 330 | 20240823 | 133900 | 3915865420 | 3865 | 3865 | 3865 | 3865 | 179 |
| 331 | 20240823 | 133800 | 3915173585 | 3870 | 3870 | 3870 | 3870 | 3 |
| 332 | 20240823 | 133700 | 3915161975 | 3865 | 3865 | 3865 | 3865 | 294 |
| 333 | 20240823 | 133600 | 3914025665 | 3865 | 3860 | 3865 | 3860 | 165 |
| 334 | 20240823 | 133500 | 3913388655 | 3855 | 3855 | 3855 | 3855 | 156 |
| 335 | 20240823 | 133400 | 3912787275 | 3850 | 3850 | 3850 | 3850 | 0 |
| 336 | 20240823 | 133300 | 3912787275 | 3850 | 3850 | 3850 | 3850 | 0 |
| 337 | 20240823 | 133200 | 3912787275 | 3850 | 3850 | 3850 | 3850 | 582 |
| 338 | 20240823 | 133100 | 3910546575 | 3850 | 3855 | 3855 | 3850 | 1240 |
| 339 | 20240823 | 133000 | 3905772310 | 3855 | 3855 | 3855 | 3855 | 250 |
| 340 | 20240823 | 132900 | 3904808560 | 3850 | 3850 | 3850 | 3850 | 36 |
| 341 | 20240823 | 132800 | 3904669960 | 3850 | 3850 | 3850 | 3845 | 452 |
| 342 | 20240823 | 132700 | 3902931060 | 3860 | 3860 | 3860 | 3860 | 14 |
| 343 | 20240823 | 132600 | 3902877020 | 3860 | 3860 | 3860 | 3860 | 15 |
| 344 | 20240823 | 132500 | 3902819120 | 3860 | 3860 | 3860 | 3860 | 0 |
| 345 | 20240823 | 132400 | 3902819120 | 3860 | 3860 | 3860 | 3860 | 0 |
| 346 | 20240823 | 132300 | 3902819120 | 3860 | 3860 | 3860 | 3860 | 1 |
| 347 | 20240823 | 132200 | 3902815260 | 3845 | 3845 | 3845 | 3845 | 0 |
| 348 | 20240823 | 132100 | 3902815260 | 3845 | 3860 | 3860 | 3845 | 21 |
| 349 | 20240823 | 132000 | 3902734470 | 3860 | 3845 | 3860 | 3845 | 45 |
| 350 | 20240823 | 131900 | 3902561430 | 3845 | 3845 | 3845 | 3845 | 0 |
| 351 | 20240823 | 131800 | 3902561430 | 3845 | 3850 | 3850 | 3845 | 200 |
| 352 | 20240823 | 131700 | 3901791920 | 3860 | 3845 | 3860 | 3845 | 40 |
| 353 | 20240823 | 131600 | 3901638105 | 3845 | 3850 | 3850 | 3845 | 447 |
| 354 | 20240823 | 131500 | 3899918785 | 3850 | 3870 | 3870 | 3850 | 2826 |
| 355 | 20240823 | 131400 | 3889028925 | 3875 | 3875 | 3875 | 3875 | 37 |
| 356 | 20240823 | 131300 | 3888885550 | 3890 | 3890 | 3890 | 3890 | 0 |
| 357 | 20240823 | 131200 | 3888885550 | 3890 | 3890 | 3890 | 3890 | 1 |
| 358 | 20240823 | 131100 | 3888881660 | 3880 | 3890 | 3890 | 3880 | 150 |
| 359 | 20240823 | 131000 | 3888299580 | 3895 | 3895 | 3895 | 3895 | 0 |
| 360 | 20240823 | 130900 | 3888299580 | 3895 | 3890 | 3895 | 3890 | 12 |
| 361 | 20240823 | 130800 | 3888252895 | 3885 | 3885 | 3885 | 3885 | 0 |
| 362 | 20240823 | 130700 | 3888252895 | 3885 | 3880 | 3885 | 3880 | 606 |
| 363 | 20240823 | 130600 | 3885899095 | 3880 | 3880 | 3880 | 3880 | 1 |
| 364 | 20240823 | 130500 | 3885895215 | 3875 | 3895 | 3895 | 3875 | 7 |
| 365 | 20240823 | 130400 | 3885867970 | 3895 | 3895 | 3895 | 3895 | 500 |
| 366 | 20240823 | 130300 | 3883920470 | 3865 | 3865 | 3865 | 3865 | 341 |
| 367 | 20240823 | 130200 | 3882602505 | 3865 | 3900 | 3900 | 3865 | 1593 |
| 368 | 20240823 | 130100 | 3876424625 | 3900 | 3900 | 3900 | 3900 | 137 |
| 369 | 20240823 | 130000 | 3875890325 | 3900 | 3900 | 3900 | 3900 | 1 |
| 370 | 20240823 | 125900 | 3875886425 | 3900 | 3900 | 3900 | 3900 | 52 |
| 371 | 20240823 | 125800 | 3875683625 | 3905 | 3900 | 3905 | 3885 | 66 |
| 372 | 20240823 | 125700 | 3875426445 | 3900 | 3900 | 3900 | 3900 | 0 |
| 373 | 20240823 | 125600 | 3875426445 | 3900 | 3900 | 3900 | 3900 | 52 |
| 374 | 20240823 | 125500 | 3875223645 | 3905 | 3905 | 3905 | 3905 | 0 |
| 375 | 20240823 | 125400 | 3875223645 | 3905 | 3905 | 3905 | 3905 | 1 |
| 376 | 20240823 | 125300 | 3875219740 | 3900 | 3880 | 3900 | 3880 | 1000 |
| 377 | 20240823 | 125200 | 3871323680 | 3880 | 3880 | 3880 | 3880 | 54 |
| 378 | 20240823 | 125100 | 3871114160 | 3865 | 3865 | 3865 | 3865 | 11 |
| 379 | 20240823 | 125000 | 3871071645 | 3860 | 3860 | 3860 | 3860 | 0 |
| 380 | 20240823 | 124900 | 3871071645 | 3860 | 3860 | 3860 | 3860 | 0 |
| 381 | 20240823 | 124800 | 3871071645 | 3860 | 3860 | 3860 | 3860 | 0 |
| 382 | 20240823 | 124700 | 3871071645 | 3860 | 3860 | 3860 | 3860 | 1 |
| 383 | 20240823 | 124600 | 3871067785 | 3855 | 3870 | 3870 | 3855 | 543 |
| 384 | 20240823 | 124500 | 3868972780 | 3870 | 3870 | 3870 | 3870 | 0 |
| 385 | 20240823 | 124400 | 3868972780 | 3870 | 3870 | 3870 | 3865 | 132 |
| 386 | 20240823 | 124300 | 3868462075 | 3870 | 3865 | 3870 | 3865 | 11 |
| 387 | 20240823 | 124200 | 3868419510 | 3865 | 3870 | 3870 | 3865 | 101 |
| 388 | 20240823 | 124100 | 3868028645 | 3870 | 3870 | 3870 | 3870 | 0 |
| 389 | 20240823 | 124000 | 3868028645 | 3870 | 3870 | 3870 | 3870 | 0 |
| 390 | 20240823 | 123900 | 3868028645 | 3870 | 3870 | 3870 | 3850 | 135 |
| 391 | 20240823 | 123800 | 3867508855 | 3850 | 3850 | 3850 | 3850 | 100 |
| 392 | 20240823 | 123700 | 3867123855 | 3850 | 3850 | 3850 | 3850 | 0 |
| 393 | 20240823 | 123600 | 3867123855 | 3850 | 3850 | 3850 | 3850 | 0 |
| 394 | 20240823 | 123500 | 3867123855 | 3850 | 3850 | 3850 | 3850 | 130 |
| 395 | 20240823 | 123400 | 3866623355 | 3855 | 3855 | 3855 | 3855 | 1 |
| 396 | 20240823 | 123300 | 3866619500 | 3850 | 3875 | 3875 | 3850 | 1756 |
| 397 | 20240823 | 123200 | 3859840615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 398 | 20240823 | 123100 | 3859840615 | 3880 | 3880 | 3880 | 3880 | 20 |
| 399 | 20240823 | 123000 | 3859763015 | 3880 | 3880 | 3880 | 3880 | 151 |
| 400 | 20240823 | 122900 | 3859177135 | 3885 | 3885 | 3885 | 3885 | 0 |
| 401 | 20240823 | 122800 | 3859177135 | 3885 | 3885 | 3885 | 3885 | 0 |
| 402 | 20240823 | 122700 | 3859177135 | 3885 | 3880 | 3885 | 3880 | 31 |
| 403 | 20240823 | 122600 | 3859056850 | 3875 | 3880 | 3880 | 3875 | 6 |
| 404 | 20240823 | 122500 | 3859033575 | 3870 | 3870 | 3870 | 3870 | 2 |
| 405 | 20240823 | 122400 | 3859025835 | 3865 | 3865 | 3865 | 3865 | 229 |
| 406 | 20240823 | 122300 | 3858140750 | 3865 | 3865 | 3865 | 3865 | 66 |
| 407 | 20240823 | 122200 | 3857885660 | 3865 | 3865 | 3865 | 3865 | 0 |
| 408 | 20240823 | 122100 | 3857885660 | 3865 | 3870 | 3870 | 3865 | 780 |
| 409 | 20240823 | 122000 | 3854870955 | 3885 | 3865 | 3885 | 3865 | 76 |
| 410 | 20240823 | 121900 | 3854577195 | 3865 | 3870 | 3870 | 3865 | 6 |
| 411 | 20240823 | 121800 | 3854554000 | 3885 | 3885 | 3885 | 3885 | 0 |
| 412 | 20240823 | 121700 | 3854554000 | 3885 | 3870 | 3885 | 3870 | 690 |
| 413 | 20240823 | 121600 | 3851882200 | 3880 | 3885 | 3885 | 3880 | 9 |
| 414 | 20240823 | 121500 | 3851847260 | 3890 | 3880 | 3890 | 3875 | 44 |
| 415 | 20240823 | 121400 | 3851676435 | 3880 | 3895 | 3900 | 3870 | 294 |
| 416 | 20240823 | 121300 | 3850535710 | 3895 | 3885 | 3895 | 3885 | 41 |
| 417 | 20240823 | 121200 | 3850376030 | 3885 | 3880 | 3900 | 3880 | 137 |
| 418 | 20240823 | 121100 | 3849843935 | 3875 | 3900 | 3900 | 3875 | 3 |
| 419 | 20240823 | 121000 | 3849832280 | 3895 | 3900 | 3900 | 3890 | 152 |
| 420 | 20240823 | 120900 | 3849239495 | 3890 | 3890 | 3890 | 3890 | 0 |
| 421 | 20240823 | 120800 | 3849239495 | 3890 | 3890 | 3900 | 3890 | 504 |
| 422 | 20240823 | 120700 | 3847273990 | 3890 | 3875 | 3890 | 3865 | 1615 |
| 423 | 20240823 | 120600 | 3841026905 | 3890 | 3890 | 3890 | 3890 | 400 |
| 424 | 20240823 | 120500 | 3839470905 | 3890 | 3885 | 3890 | 3885 | 11 |
| 425 | 20240823 | 120400 | 3839428120 | 3865 | 3865 | 3865 | 3865 | 247 |
| 426 | 20240823 | 120300 | 3838473465 | 3865 | 3865 | 3865 | 3865 | 3 |
| 427 | 20240823 | 120200 | 3838461870 | 3890 | 3885 | 3890 | 3870 | 6 |
| 428 | 20240823 | 120100 | 3838438575 | 3885 | 3885 | 3885 | 3870 | 235 |
| 429 | 20240823 | 120000 | 3837525670 | 3885 | 3885 | 3885 | 3885 | 1 |
| 430 | 20240823 | 115900 | 3837521785 | 3865 | 3870 | 3870 | 3865 | 20 |
| 431 | 20240823 | 115800 | 3837444435 | 3875 | 3865 | 3875 | 3860 | 377 |
| 432 | 20240823 | 115700 | 3835988610 | 3865 | 3870 | 3875 | 3865 | 303 |
| 433 | 20240823 | 115600 | 3834815995 | 3870 | 3875 | 3875 | 3865 | 499 |
| 434 | 20240823 | 115500 | 3832884895 | 3875 | 3875 | 3875 | 3875 | 1 |
| 435 | 20240823 | 115400 | 3832881020 | 3860 | 3860 | 3860 | 3855 | 819 |
| 436 | 20240823 | 115300 | 3829723395 | 3860 | 3870 | 3870 | 3860 | 80 |
| 437 | 20240823 | 115200 | 3829414200 | 3870 | 3880 | 3880 | 3870 | 647 |
| 438 | 20240823 | 115100 | 3826908375 | 3880 | 3880 | 3880 | 3880 | 1 |
| 439 | 20240823 | 115000 | 3826904495 | 3875 | 3870 | 3880 | 3865 | 1459 |
| 440 | 20240823 | 114900 | 3821262455 | 3875 | 3870 | 3875 | 3870 | 5 |
| 441 | 20240823 | 114800 | 3821243100 | 3865 | 3875 | 3875 | 3865 | 25 |
| 442 | 20240823 | 114700 | 3821146400 | 3875 | 3875 | 3880 | 3875 | 392 |
| 443 | 20240823 | 114600 | 3819627300 | 3870 | 3870 | 3870 | 3870 | 43 |
| 444 | 20240823 | 114500 | 3819460890 | 3870 | 3870 | 3870 | 3870 | 1 |
| 445 | 20240823 | 114400 | 3819457020 | 3860 | 3860 | 3860 | 3860 | 13 |
| 446 | 20240823 | 114300 | 3819406840 | 3860 | 3860 | 3860 | 3860 | 1 |
| 447 | 20240823 | 114200 | 3819402980 | 3850 | 3855 | 3855 | 3850 | 927 |
| 448 | 20240823 | 114100 | 3815830595 | 3850 | 3845 | 3850 | 3845 | 107 |
| 449 | 20240823 | 114000 | 3815418670 | 3850 | 3855 | 3855 | 3850 | 246 |
| 450 | 20240823 | 113900 | 3814471550 | 3855 | 3870 | 3875 | 3855 | 728 |
| 451 | 20240823 | 113800 | 3811660580 | 3870 | 3865 | 3870 | 3865 | 14 |
| 452 | 20240823 | 113700 | 3811606445 | 3865 | 3865 | 3865 | 3865 | 2 |
| 453 | 20240823 | 113600 | 3811598715 | 3855 | 3855 | 3870 | 3855 | 383 |
| 454 | 20240823 | 113500 | 3810118745 | 3855 | 3865 | 3870 | 3855 | 260 |
| 455 | 20240823 | 113400 | 3809113865 | 3870 | 3850 | 3870 | 3850 | 76 |
| 456 | 20240823 | 113300 | 3808820780 | 3850 | 3850 | 3850 | 3850 | 224 |
| 457 | 20240823 | 113200 | 3807958380 | 3850 | 3850 | 3850 | 3850 | 273 |
| 458 | 20240823 | 113100 | 3806907330 | 3850 | 3840 | 3850 | 3840 | 1026 |
| 459 | 20240823 | 113000 | 3802959530 | 3840 | 3840 | 3840 | 3840 | 263 |
| 460 | 20240823 | 112900 | 3801949610 | 3840 | 3835 | 3840 | 3835 | 304 |
| 461 | 20240823 | 112800 | 3800783750 | 3840 | 3830 | 3840 | 3830 | 163 |
| 462 | 20240823 | 112700 | 3800158865 | 3830 | 3830 | 3830 | 3830 | 2 |
| 463 | 20240823 | 112600 | 3800151205 | 3820 | 3835 | 3835 | 3820 | 1715 |
| 464 | 20240823 | 112500 | 3793590770 | 3835 | 3845 | 3845 | 3830 | 154 |
| 465 | 20240823 | 112400 | 3793000740 | 3840 | 3840 | 3850 | 3830 | 2042 |
| 466 | 20240823 | 112300 | 3785178350 | 3850 | 3845 | 3850 | 3835 | 40 |
| 467 | 20240823 | 112200 | 3785024790 | 3850 | 3840 | 3850 | 3835 | 738 |
| 468 | 20240823 | 112100 | 3782194420 | 3840 | 3840 | 3855 | 3835 | 121 |
| 469 | 20240823 | 112000 | 3781728825 | 3840 | 3840 | 3855 | 3835 | 196 |
| 470 | 20240823 | 111900 | 3780976375 | 3835 | 3840 | 3855 | 3835 | 306 |
| 471 | 20240823 | 111800 | 3779802135 | 3840 | 3835 | 3840 | 3835 | 597 |
| 472 | 20240823 | 111700 | 3777512615 | 3835 | 3830 | 3835 | 3830 | 11 |
| 473 | 20240823 | 111600 | 3777470435 | 3830 | 3830 | 3830 | 3830 | 0 |
| 474 | 20240823 | 111500 | 3777470435 | 3830 | 3830 | 3830 | 3825 | 230 |
| 475 | 20240823 | 111400 | 3776590185 | 3830 | 3830 | 3830 | 3820 | 2022 |
| 476 | 20240823 | 111300 | 3768863195 | 3830 | 3830 | 3840 | 3825 | 3710 |
| 477 | 20240823 | 111200 | 3754653305 | 3830 | 3845 | 3845 | 3830 | 3115 |
| 478 | 20240823 | 111100 | 3742717270 | 3840 | 3830 | 3845 | 3830 | 1503 |
| 479 | 20240823 | 111000 | 3736946665 | 3825 | 3825 | 3830 | 3820 | 1765 |
| 480 | 20240823 | 110900 | 3730196320 | 3825 | 3880 | 3880 | 3820 | 5363 |
| 481 | 20240823 | 110800 | 3709561225 | 3850 | 3865 | 3895 | 3850 | 2469 |
| 482 | 20240823 | 110700 | 3700030180 | 3850 | 3880 | 3880 | 3850 | 4280 |
| 483 | 20240823 | 110600 | 3683533115 | 3880 | 3885 | 3885 | 3865 | 1282 |
| 484 | 20240823 | 110500 | 3678567125 | 3885 | 3885 | 3890 | 3885 | 204 |
| 485 | 20240823 | 110400 | 3677774550 | 3875 | 3885 | 3885 | 3875 | 467 |
| 486 | 20240823 | 110300 | 3675964375 | 3885 | 3900 | 3910 | 3885 | 3198 |
| 487 | 20240823 | 110200 | 3663528020 | 3900 | 3885 | 3900 | 3885 | 336 |
| 488 | 20240823 | 110100 | 3662221315 | 3895 | 3885 | 3895 | 3880 | 276 |
| 489 | 20240823 | 110000 | 3661146970 | 3880 | 3875 | 3880 | 3875 | 643 |
| 490 | 20240823 | 105900 | 3658652335 | 3865 | 3865 | 3870 | 3850 | 2898 |
| 491 | 20240823 | 105800 | 3647469435 | 3865 | 3885 | 3885 | 3865 | 979 |
| 492 | 20240823 | 105700 | 3643680100 | 3885 | 3910 | 3915 | 3855 | 6663 |
| 493 | 20240823 | 105600 | 3617859140 | 3920 | 3920 | 3920 | 3920 | 1 |
| 494 | 20240823 | 105500 | 3617855220 | 3915 | 3890 | 3915 | 3890 | 465 |
| 495 | 20240823 | 105400 | 3616041205 | 3890 | 3890 | 3905 | 3890 | 1513 |
| 496 | 20240823 | 105300 | 3610154585 | 3890 | 3900 | 3910 | 3890 | 3186 |
| 497 | 20240823 | 105200 | 3597751985 | 3900 | 3905 | 3920 | 3890 | 7547 |
| 498 | 20240823 | 105100 | 3568329100 | 3905 | 3925 | 3930 | 3905 | 6570 |
| 499 | 20240823 | 105000 | 3542608240 | 3925 | 3935 | 3935 | 3920 | 4963 |
| 500 | 20240823 | 104900 | 3523111515 | 3935 | 3935 | 3940 | 3935 | 712 |
| 501 | 20240823 | 104800 | 3520308920 | 3940 | 3935 | 3945 | 3930 | 287 |
| 502 | 20240823 | 104700 | 3519179740 | 3930 | 3935 | 3940 | 3925 | 2862 |
| 503 | 20240823 | 104600 | 3507931795 | 3935 | 3925 | 3940 | 3925 | 1418 |
| 504 | 20240823 | 104500 | 3502358460 | 3925 | 3935 | 3935 | 3915 | 3215 |
| 505 | 20240823 | 104400 | 3489747790 | 3940 | 3910 | 3945 | 3905 | 5888 |
| 506 | 20240823 | 104300 | 3466656260 | 3910 | 3950 | 3955 | 3910 | 12313 |
| 507 | 20240823 | 104200 | 3418278385 | 3940 | 3960 | 3965 | 3935 | 13629 |
| 508 | 20240823 | 104100 | 3364400310 | 3965 | 3965 | 3965 | 3965 | 0 |
| 509 | 20240823 | 104000 | 3364400310 | 3965 | 3995 | 3995 | 3965 | 21476 |
| 510 | 20240823 | 103900 | 3279139790 | 3995 | 3995 | 4010 | 3985 | 5580 |
| 511 | 20240823 | 103800 | 3256843930 | 3995 | 3995 | 4015 | 3990 | 7605 |
| 512 | 20240823 | 103700 | 3226390350 | 3990 | 4040 | 4050 | 3975 | 34167 |
| 513 | 20240823 | 103600 | 3089854520 | 4050 | 4090 | 4090 | 4035 | 18797 |
| 514 | 20240823 | 103500 | 3013648300 | 4090 | 4060 | 4120 | 4050 | 40238 |
| 515 | 20240823 | 103400 | 2849576520 | 4080 | 4250 | 4255 | 4050 | 95191 |
| 516 | 20240823 | 103300 | 2454534540 | 4260 | 4530 | 4570 | 4235 | 153430 |
| 517 | 20240823 | 103200 | 1781089325 | 4530 | 4285 | 4530 | 4205 | 183228 |
| 518 | 20240823 | 103100 | 971470975 | 4285 | 4400 | 4400 | 4140 | 87034 |
| 519 | 20240823 | 103000 | 595380395 | 4350 | 4350 | 4350 | 4350 | 0 |
| 520 | 20240823 | 102900 | 595380395 | 4350 | 4295 | 4350 | 4295 | 23623 |
| 521 | 20240823 | 102800 | 493166225 | 4295 | 4295 | 4300 | 4290 | 2050 |
| 522 | 20240823 | 102700 | 484362750 | 4295 | 4280 | 4295 | 4280 | 6276 |
| 523 | 20240823 | 102600 | 457437370 | 4285 | 4275 | 4285 | 4275 | 1260 |
| 524 | 20240823 | 102500 | 452045390 | 4275 | 4280 | 4280 | 4275 | 1389 |
| 525 | 20240823 | 102400 | 446100795 | 4280 | 4275 | 4280 | 4275 | 303 |
| 526 | 20240823 | 102300 | 444805355 | 4280 | 4270 | 4280 | 4265 | 2382 |
| 527 | 20240823 | 102200 | 434622990 | 4275 | 4280 | 4280 | 4270 | 1194 |
| 528 | 20240823 | 102100 | 429521160 | 4275 | 4275 | 4280 | 4270 | 1659 |
| 529 | 20240823 | 102000 | 422427495 | 4270 | 4240 | 4285 | 4220 | 7588 |
| 530 | 20240823 | 101900 | 390034125 | 4255 | 4205 | 4255 | 4205 | 1935 |
| 531 | 20240823 | 101800 | 381837675 | 4205 | 4205 | 4205 | 4205 | 2 |
| 532 | 20240823 | 101700 | 381829265 | 4205 | 4205 | 4205 | 4205 | 7 |
| 533 | 20240823 | 101600 | 381799830 | 4210 | 4210 | 4210 | 4205 | 149 |
| 534 | 20240823 | 101500 | 381172750 | 4225 | 4225 | 4225 | 4195 | 300 |
| 535 | 20240823 | 101400 | 379906955 | 4225 | 4240 | 4240 | 4225 | 10 |
| 536 | 20240823 | 101300 | 379864570 | 4225 | 4215 | 4250 | 4210 | 2783 |
| 537 | 20240823 | 101200 | 368050940 | 4240 | 4205 | 4240 | 4200 | 1961 |
| 538 | 20240823 | 101100 | 359777505 | 4210 | 4225 | 4230 | 4210 | 803 |
| 539 | 20240823 | 101000 | 356392185 | 4200 | 4200 | 4200 | 4200 | 1200 |
| 540 | 20240823 | 100900 | 351352185 | 4200 | 4205 | 4205 | 4200 | 64 |
| 541 | 20240823 | 100800 | 351083380 | 4190 | 4200 | 4250 | 4145 | 22471 |
| 542 | 20240823 | 100700 | 255985030 | 4200 | 4240 | 4280 | 4200 | 1207 |
| 543 | 20240823 | 100600 | 250879025 | 4280 | 4250 | 4280 | 4210 | 11134 |
| 544 | 20240823 | 100500 | 203474545 | 4250 | 4160 | 4250 | 4140 | 8490 |
| 545 | 20240823 | 100400 | 167659865 | 4130 | 4160 | 4160 | 4130 | 123 |
| 546 | 20240823 | 100300 | 167149510 | 4160 | 4145 | 4180 | 4145 | 1493 |
| 547 | 20240823 | 100200 | 160938810 | 4135 | 4145 | 4145 | 4125 | 696 |
| 548 | 20240823 | 100100 | 158061135 | 4140 | 4200 | 4200 | 4140 | 360 |
| 549 | 20240823 | 100000 | 156559420 | 4200 | 4145 | 4200 | 4145 | 1406 |
| 550 | 20240823 | 095900 | 150689725 | 4150 | 4205 | 4220 | 4145 | 7847 |
| 551 | 20240823 | 095800 | 117990105 | 4200 | 4035 | 4290 | 4035 | 16333 |
| 552 | 20240823 | 095700 | 49149460 | 4100 | 4045 | 4125 | 4045 | 4014 |
| 553 | 20240823 | 095600 | 32723595 | 4050 | 4035 | 4050 | 4035 | 305 |
| 554 | 20240823 | 095500 | 31490865 | 4030 | 4015 | 4045 | 4015 | 1589 |
| 555 | 20240823 | 095400 | 25089015 | 4015 | 3985 | 4015 | 3985 | 3845 |
| 556 | 20240823 | 095300 | 9693370 | 3985 | 3985 | 3985 | 3985 | 1 |
| 557 | 20240823 | 095200 | 9689385 | 3960 | 3960 | 3960 | 3960 | 100 |
| 558 | 20240823 | 095100 | 9293385 | 3960 | 3960 | 3960 | 3960 | 149 |
| 559 | 20240823 | 095000 | 8703345 | 3960 | 3960 | 3960 | 3960 | 1 |
| 560 | 20240823 | 094900 | 8699385 | 3955 | 3960 | 3960 | 3955 | 303 |
| 561 | 20240823 | 094800 | 7500515 | 3985 | 3985 | 3985 | 3985 | 0 |
| 562 | 20240823 | 094700 | 7500515 | 3985 | 3985 | 3985 | 3985 | 101 |
| 563 | 20240823 | 094600 | 7098030 | 3985 | 3970 | 3985 | 3970 | 36 |
| 564 | 20240823 | 094500 | 6954820 | 3970 | 3970 | 3970 | 3970 | 2 |
| 565 | 20240823 | 094400 | 6946880 | 3955 | 3955 | 3955 | 3955 | 0 |
| 566 | 20240823 | 094300 | 6946880 | 3955 | 3955 | 3955 | 3955 | 0 |
| 567 | 20240823 | 094200 | 6946880 | 3955 | 3955 | 3955 | 3955 | 0 |
| 568 | 20240823 | 094100 | 6946880 | 3955 | 3955 | 3955 | 3955 | 0 |
| 569 | 20240823 | 094000 | 6946880 | 3955 | 3960 | 3960 | 3955 | 205 |
| 570 | 20240823 | 093900 | 6136095 | 3955 | 3955 | 3955 | 3955 | 0 |
| 571 | 20240823 | 093800 | 6136095 | 3955 | 3955 | 3955 | 3955 | 0 |
| 572 | 20240823 | 093700 | 6136095 | 3955 | 3955 | 3955 | 3955 | 0 |
| 573 | 20240823 | 093600 | 6136095 | 3955 | 3960 | 3960 | 3955 | 100 |
| 574 | 20240823 | 093500 | 5740470 | 3955 | 3955 | 3955 | 3955 | 0 |
| 575 | 20240823 | 093400 | 5740470 | 3955 | 3955 | 3955 | 3955 | 0 |
| 576 | 20240823 | 093300 | 5740470 | 3955 | 3955 | 3955 | 3955 | 0 |
| 577 | 20240823 | 093200 | 5740470 | 3955 | 3955 | 3955 | 3955 | 0 |
| 578 | 20240823 | 093100 | 5740470 | 3955 | 3955 | 3955 | 3955 | 0 |
| 579 | 20240823 | 093000 | 5740470 | 3955 | 3955 | 3955 | 3955 | 0 |
| 580 | 20240823 | 092900 | 5740470 | 3955 | 3955 | 3955 | 3955 | 0 |
| 581 | 20240823 | 092800 | 5740470 | 3955 | 3955 | 3955 | 3955 | 0 |
| 582 | 20240823 | 092700 | 5740470 | 3955 | 3955 | 3955 | 3955 | 450 |
| 583 | 20240823 | 092600 | 3960720 | 3955 | 3960 | 3960 | 3955 | 199 |
| 584 | 20240823 | 092500 | 3173670 | 3955 | 3955 | 3955 | 3955 | 0 |
| 585 | 20240823 | 092400 | 3173670 | 3955 | 3955 | 3955 | 3955 | 100 |
| 586 | 20240823 | 092300 | 2778170 | 3955 | 3970 | 3970 | 3955 | 12 |
| 587 | 20240823 | 092200 | 2730620 | 4010 | 4010 | 4010 | 4010 | 0 |
| 588 | 20240823 | 092100 | 2730620 | 4010 | 4010 | 4010 | 4010 | 0 |
| 589 | 20240823 | 092000 | 2730620 | 4010 | 4010 | 4010 | 4010 | 0 |
| 590 | 20240823 | 091900 | 2730620 | 4010 | 4000 | 4010 | 4000 | 75 |
| 591 | 20240823 | 091800 | 2430480 | 4005 | 3995 | 4005 | 3995 | 75 |
| 592 | 20240823 | 091700 | 2130540 | 3995 | 3995 | 3995 | 3995 | 0 |
| 593 | 20240823 | 091600 | 2130540 | 3995 | 3995 | 3995 | 3995 | 0 |
| 594 | 20240823 | 091500 | 2130540 | 3995 | 3995 | 3995 | 3995 | 1 |
| 595 | 20240823 | 091400 | 2126545 | 3955 | 3965 | 3965 | 3955 | 5 |
| 596 | 20240823 | 091300 | 2106745 | 4000 | 4000 | 4000 | 4000 | 0 |
| 597 | 20240823 | 091200 | 2106745 | 4000 | 4000 | 4000 | 4000 | 0 |
| 598 | 20240823 | 091100 | 2106745 | 4000 | 4000 | 4000 | 4000 | 0 |
| 599 | 20240823 | 091000 | 2106745 | 4000 | 4000 | 4000 | 4000 | 0 |
| 600 | 20240823 | 090900 | 2106745 | 4000 | 4000 | 4000 | 4000 | 0 |
| 601 | 20240823 | 090800 | 2106745 | 4000 | 4000 | 4000 | 4000 | 0 |
| 602 | 20240823 | 090700 | 2106745 | 4000 | 4000 | 4000 | 4000 | 0 |
| 603 | 20240823 | 090600 | 2106745 | 4000 | 4000 | 4000 | 4000 | 20 |
| 604 | 20240823 | 090500 | 2026745 | 4000 | 4000 | 4000 | 4000 | 5 |
| 605 | 20240823 | 090400 | 2006745 | 4000 | 4000 | 4000 | 4000 | 20 |
| 606 | 20240823 | 090300 | 1926745 | 4005 | 4005 | 4005 | 4005 | 7 |
| 607 | 20240823 | 090200 | 1898710 | 3955 | 3955 | 3955 | 3955 | 0 |
| 608 | 20240823 | 090100 | 1898710 | 3955 | 3965 | 3965 | 3955 | 375 |
| 609 | 20240823 | 090000 | 415275 | 3955 | 3955 | 3955 | 3955 | 105 |