30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 191900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 3574 |
| 3 | 20240823 | 191800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20240823 | 191700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20240823 | 191600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20240823 | 191500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20240823 | 191400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20240823 | 191300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20240823 | 191200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20240823 | 191100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20240823 | 191000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20240823 | 190900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20240823 | 190800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20240823 | 190700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20240823 | 190600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20240823 | 190500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20240823 | 190400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20240823 | 190300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20240823 | 190200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20240823 | 190100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20240823 | 190000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20240823 | 185900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20240823 | 185800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20240823 | 185700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20240823 | 185600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20240823 | 185500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20240823 | 185400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20240823 | 185300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20240823 | 185200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20240823 | 185100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20240823 | 185000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20240823 | 184900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 3574 |
| 33 | 20240823 | 184800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20240823 | 184700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20240823 | 184600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20240823 | 184500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20240823 | 184400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20240823 | 184300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20240823 | 184200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20240823 | 184100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20240823 | 184000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20240823 | 183900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20240823 | 183800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20240823 | 183700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20240823 | 183600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20240823 | 183500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20240823 | 183400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20240823 | 183300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20240823 | 183200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20240823 | 183100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20240823 | 183000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20240823 | 182900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20240823 | 182800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20240823 | 182700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20240823 | 182600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20240823 | 182500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20240823 | 182400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20240823 | 182300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20240823 | 182200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20240823 | 182100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20240823 | 182000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20240823 | 181900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 3574 |
| 63 | 20240823 | 181800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20240823 | 181700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20240823 | 181600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20240823 | 181500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20240823 | 181400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20240823 | 181300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20240823 | 181200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20240823 | 181100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20240823 | 181000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20240823 | 180900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20240823 | 180800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20240823 | 180700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20240823 | 180600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20240823 | 180500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20240823 | 180400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20240823 | 180300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20240823 | 180200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20240823 | 180100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20240823 | 180000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20240823 | 175900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20240823 | 175800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20240823 | 175700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20240823 | 175600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20240823 | 175500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20240823 | 175400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20240823 | 175300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20240823 | 175200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20240823 | 175100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20240823 | 175000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20240823 | 174900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 3574 |
| 93 | 20240823 | 174800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20240823 | 174700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20240823 | 174600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20240823 | 174500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20240823 | 174400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20240823 | 174300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20240823 | 174200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20240823 | 174100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20240823 | 174000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20240823 | 173900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20240823 | 173800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20240823 | 173700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20240823 | 173600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20240823 | 173500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20240823 | 173400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20240823 | 173300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20240823 | 173200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20240823 | 173100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20240823 | 173000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20240823 | 172900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20240823 | 172800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20240823 | 172700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20240823 | 172600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20240823 | 172500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20240823 | 172400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20240823 | 172300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20240823 | 172200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20240823 | 172100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20240823 | 172000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20240823 | 171900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 3574 |
| 123 | 20240823 | 171800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20240823 | 171700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20240823 | 171600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20240823 | 171500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20240823 | 171400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20240823 | 171300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20240823 | 171200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20240823 | 171100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20240823 | 171000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20240823 | 170900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20240823 | 170800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20240823 | 170700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20240823 | 170600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20240823 | 170500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20240823 | 170400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20240823 | 170300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20240823 | 170200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20240823 | 170100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20240823 | 170000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20240823 | 165900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20240823 | 165800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20240823 | 165700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20240823 | 165600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20240823 | 165500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20240823 | 165400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20240823 | 165300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20240823 | 165200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20240823 | 165100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20240823 | 165000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20240823 | 164900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 3574 |
| 153 | 20240823 | 164800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20240823 | 164700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20240823 | 164600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20240823 | 164500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20240823 | 164400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20240823 | 164300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20240823 | 164200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20240823 | 164100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20240823 | 164000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20240823 | 163900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20240823 | 163800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20240823 | 163700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20240823 | 163600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20240823 | 163500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20240823 | 163400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20240823 | 163300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20240823 | 163200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20240823 | 163100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20240823 | 163000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20240823 | 162900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20240823 | 162800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20240823 | 162700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20240823 | 162600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20240823 | 162500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20240823 | 162400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20240823 | 162300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20240823 | 162200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20240823 | 162100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20240823 | 162000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20240823 | 161900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 3574 |
| 183 | 20240823 | 161800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20240823 | 161700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20240823 | 161600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20240823 | 161500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20240823 | 161400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20240823 | 161300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20240823 | 161200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20240823 | 161100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20240823 | 161000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20240823 | 160900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20240823 | 160800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20240823 | 160700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20240823 | 160600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20240823 | 160500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20240823 | 160400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20240823 | 160300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20240823 | 160200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20240823 | 160100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20240823 | 160000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20240823 | 155900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20240823 | 155800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20240823 | 155700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20240823 | 155600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20240823 | 155500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20240823 | 155400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20240823 | 155300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20240823 | 155200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20240823 | 155100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20240823 | 155000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20240823 | 154900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 3574 |
| 213 | 20240823 | 154800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20240823 | 154700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20240823 | 154600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20240823 | 154500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20240823 | 154400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20240823 | 154300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20240823 | 154200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20240823 | 154100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20240823 | 154000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20240823 | 153900 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20240823 | 153800 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20240823 | 153700 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20240823 | 153600 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20240823 | 153500 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20240823 | 153400 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 228 | 20240823 | 153300 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 229 | 20240823 | 153200 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20240823 | 153100 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20240823 | 153000 | 1238989220 | 5680 | 5680 | 5680 | 5680 | 3574 |
| 232 | 20240823 | 152900 | 1218688900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20240823 | 152800 | 1218688900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 234 | 20240823 | 152700 | 1218688900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 235 | 20240823 | 152600 | 1218688900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20240823 | 152500 | 1218688900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 237 | 20240823 | 152400 | 1218688900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 238 | 20240823 | 152300 | 1218688900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 239 | 20240823 | 152200 | 1218688900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 240 | 20240823 | 152100 | 1218688900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 241 | 20240823 | 152000 | 1218688900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 242 | 20240823 | 151900 | 1218688900 | 5700 | 5700 | 5710 | 5700 | 979 |
| 243 | 20240823 | 151800 | 1213108450 | 5700 | 5710 | 5710 | 5700 | 40 |
| 244 | 20240823 | 151700 | 1212880380 | 5710 | 5720 | 5720 | 5700 | 382 |
| 245 | 20240823 | 151600 | 1210701490 | 5700 | 5710 | 5720 | 5700 | 1206 |
| 246 | 20240823 | 151500 | 1203820080 | 5720 | 5720 | 5720 | 5720 | 9 |
| 247 | 20240823 | 151400 | 1203768600 | 5720 | 5720 | 5720 | 5710 | 2023 |
| 248 | 20240823 | 151300 | 1192206530 | 5730 | 5730 | 5740 | 5720 | 1362 |
| 249 | 20240823 | 151200 | 1184404160 | 5720 | 5720 | 5720 | 5720 | 342 |
| 250 | 20240823 | 151100 | 1182447920 | 5730 | 5730 | 5740 | 5730 | 1860 |
| 251 | 20240823 | 151000 | 1171790110 | 5730 | 5730 | 5740 | 5730 | 870 |
| 252 | 20240823 | 150900 | 1166804910 | 5730 | 5750 | 5750 | 5730 | 216 |
| 253 | 20240823 | 150800 | 1165565970 | 5730 | 5740 | 5750 | 5730 | 12 |
| 254 | 20240823 | 150700 | 1165497160 | 5750 | 5750 | 5750 | 5750 | 6 |
| 255 | 20240823 | 150600 | 1165462660 | 5750 | 5740 | 5750 | 5720 | 660 |
| 256 | 20240823 | 150500 | 1161674360 | 5740 | 5740 | 5750 | 5740 | 920 |
| 257 | 20240823 | 150400 | 1156392920 | 5730 | 5730 | 5730 | 5730 | 20 |
| 258 | 20240823 | 150300 | 1156278320 | 5750 | 5740 | 5750 | 5710 | 910 |
| 259 | 20240823 | 150200 | 1151071680 | 5730 | 5730 | 5730 | 5730 | 550 |
| 260 | 20240823 | 150100 | 1147920180 | 5730 | 5730 | 5730 | 5730 | 155 |
| 261 | 20240823 | 150000 | 1147032030 | 5730 | 5710 | 5730 | 5710 | 13 |
| 262 | 20240823 | 145900 | 1146957560 | 5710 | 5730 | 5740 | 5710 | 740 |
| 263 | 20240823 | 145800 | 1142725960 | 5730 | 5740 | 5740 | 5730 | 193 |
| 264 | 20240823 | 145700 | 1141618840 | 5740 | 5730 | 5740 | 5720 | 492 |
| 265 | 20240823 | 145600 | 1138800850 | 5750 | 5750 | 5750 | 5750 | 0 |
| 266 | 20240823 | 145500 | 1138800850 | 5750 | 5750 | 5750 | 5750 | 35 |
| 267 | 20240823 | 145400 | 1138599600 | 5750 | 5740 | 5750 | 5740 | 238 |
| 268 | 20240823 | 145300 | 1137232870 | 5740 | 5740 | 5740 | 5740 | 0 |
| 269 | 20240823 | 145200 | 1137232870 | 5740 | 5730 | 5740 | 5730 | 16 |
| 270 | 20240823 | 145100 | 1137141180 | 5730 | 5730 | 5730 | 5730 | 1 |
| 271 | 20240823 | 145000 | 1137135450 | 5740 | 5740 | 5740 | 5740 | 85 |
| 272 | 20240823 | 144900 | 1136647550 | 5740 | 5740 | 5740 | 5740 | 70 |
| 273 | 20240823 | 144800 | 1136245750 | 5720 | 5740 | 5740 | 5720 | 3081 |
| 274 | 20240823 | 144700 | 1118593030 | 5740 | 5750 | 5760 | 5740 | 391 |
| 275 | 20240823 | 144600 | 1116344350 | 5760 | 5750 | 5760 | 5750 | 82 |
| 276 | 20240823 | 144500 | 1115872790 | 5750 | 5750 | 5750 | 5750 | 1965 |
| 277 | 20240823 | 144400 | 1104574040 | 5750 | 5750 | 5760 | 5750 | 681 |
| 278 | 20240823 | 144300 | 1100657090 | 5750 | 5760 | 5760 | 5750 | 172 |
| 279 | 20240823 | 144200 | 1099667370 | 5750 | 5750 | 5750 | 5750 | 401 |
| 280 | 20240823 | 144100 | 1097361620 | 5760 | 5760 | 5760 | 5760 | 0 |
| 281 | 20240823 | 144000 | 1097361620 | 5760 | 5760 | 5760 | 5760 | 9 |
| 282 | 20240823 | 143900 | 1097309780 | 5750 | 5760 | 5760 | 5750 | 835 |
| 283 | 20240823 | 143800 | 1092501910 | 5760 | 5750 | 5760 | 5750 | 204 |
| 284 | 20240823 | 143700 | 1091328770 | 5750 | 5750 | 5750 | 5740 | 256 |
| 285 | 20240823 | 143600 | 1089856780 | 5750 | 5760 | 5760 | 5750 | 81 |
| 286 | 20240823 | 143500 | 1089390450 | 5760 | 5760 | 5760 | 5760 | 18 |
| 287 | 20240823 | 143400 | 1089286770 | 5760 | 5760 | 5760 | 5750 | 701 |
| 288 | 20240823 | 143300 | 1085255310 | 5760 | 5750 | 5760 | 5750 | 331 |
| 289 | 20240823 | 143200 | 1083351110 | 5740 | 5740 | 5750 | 5740 | 52 |
| 290 | 20240823 | 143100 | 1083052130 | 5750 | 5750 | 5750 | 5750 | 207 |
| 291 | 20240823 | 143000 | 1081861880 | 5750 | 5740 | 5750 | 5740 | 260 |
| 292 | 20240823 | 142900 | 1080369380 | 5740 | 5750 | 5750 | 5740 | 1112 |
| 293 | 20240823 | 142800 | 1073982920 | 5760 | 5760 | 5760 | 5750 | 69 |
| 294 | 20240823 | 142700 | 1073585560 | 5760 | 5760 | 5760 | 5760 | 102 |
| 295 | 20240823 | 142600 | 1072998040 | 5760 | 5760 | 5760 | 5760 | 19 |
| 296 | 20240823 | 142500 | 1072888600 | 5770 | 5760 | 5770 | 5760 | 610 |
| 297 | 20240823 | 142400 | 1069374900 | 5780 | 5760 | 5780 | 5750 | 939 |
| 298 | 20240823 | 142300 | 1063957910 | 5760 | 5760 | 5760 | 5760 | 14 |
| 299 | 20240823 | 142200 | 1063877270 | 5760 | 5760 | 5760 | 5760 | 13 |
| 300 | 20240823 | 142100 | 1063802390 | 5760 | 5750 | 5760 | 5750 | 281 |
| 301 | 20240823 | 142000 | 1062186630 | 5750 | 5760 | 5760 | 5740 | 57 |
| 302 | 20240823 | 141900 | 1061859270 | 5740 | 5750 | 5750 | 5740 | 443 |
| 303 | 20240823 | 141800 | 1059315560 | 5760 | 5760 | 5760 | 5760 | 8 |
| 304 | 20240823 | 141700 | 1059269480 | 5750 | 5750 | 5750 | 5750 | 12 |
| 305 | 20240823 | 141600 | 1059200480 | 5750 | 5740 | 5750 | 5740 | 59 |
| 306 | 20240823 | 141500 | 1058861740 | 5740 | 5740 | 5740 | 5740 | 17 |
| 307 | 20240823 | 141400 | 1058764160 | 5740 | 5740 | 5740 | 5740 | 153 |
| 308 | 20240823 | 141300 | 1057885940 | 5740 | 5750 | 5750 | 5740 | 235 |
| 309 | 20240823 | 141200 | 1056536440 | 5750 | 5750 | 5750 | 5750 | 732 |
| 310 | 20240823 | 141100 | 1052327440 | 5760 | 5760 | 5760 | 5760 | 21 |
| 311 | 20240823 | 141000 | 1052206480 | 5760 | 5770 | 5770 | 5760 | 231 |
| 312 | 20240823 | 140900 | 1050874470 | 5760 | 5760 | 5760 | 5760 | 1080 |
| 313 | 20240823 | 140800 | 1044653670 | 5750 | 5760 | 5760 | 5750 | 28 |
| 314 | 20240823 | 140700 | 1044492520 | 5760 | 5760 | 5760 | 5760 | 3 |
| 315 | 20240823 | 140600 | 1044475240 | 5750 | 5750 | 5750 | 5750 | 1062 |
| 316 | 20240823 | 140500 | 1038368740 | 5750 | 5750 | 5750 | 5750 | 8 |
| 317 | 20240823 | 140400 | 1038322740 | 5750 | 5750 | 5750 | 5750 | 205 |
| 318 | 20240823 | 140300 | 1037143990 | 5750 | 5750 | 5770 | 5740 | 42 |
| 319 | 20240823 | 140200 | 1036902480 | 5750 | 5740 | 5750 | 5740 | 261 |
| 320 | 20240823 | 140100 | 1035403730 | 5750 | 5760 | 5760 | 5750 | 142 |
| 321 | 20240823 | 140000 | 1034587070 | 5760 | 5770 | 5770 | 5760 | 55 |
| 322 | 20240823 | 135900 | 1034269840 | 5780 | 5780 | 5780 | 5780 | 31 |
| 323 | 20240823 | 135800 | 1034090660 | 5770 | 5750 | 5780 | 5750 | 2834 |
| 324 | 20240823 | 135700 | 1017746500 | 5760 | 5750 | 5760 | 5750 | 550 |
| 325 | 20240823 | 135600 | 1014583890 | 5750 | 5750 | 5760 | 5750 | 291 |
| 326 | 20240823 | 135500 | 1012910520 | 5750 | 5740 | 5750 | 5740 | 279 |
| 327 | 20240823 | 135400 | 1011308300 | 5750 | 5740 | 5750 | 5740 | 18 |
| 328 | 20240823 | 135300 | 1011204850 | 5750 | 5750 | 5750 | 5750 | 16 |
| 329 | 20240823 | 135200 | 1011112850 | 5750 | 5740 | 5750 | 5740 | 50 |
| 330 | 20240823 | 135100 | 1010825370 | 5740 | 5750 | 5750 | 5740 | 259 |
| 331 | 20240823 | 135000 | 1009336720 | 5750 | 5750 | 5750 | 5750 | 8 |
| 332 | 20240823 | 134900 | 1009290720 | 5750 | 5740 | 5750 | 5730 | 4188 |
| 333 | 20240823 | 134800 | 985215700 | 5740 | 5740 | 5740 | 5740 | 5 |
| 334 | 20240823 | 134700 | 985187000 | 5740 | 5740 | 5740 | 5720 | 248 |
| 335 | 20240823 | 134600 | 983767480 | 5740 | 5730 | 5740 | 5730 | 467 |
| 336 | 20240823 | 134500 | 981089500 | 5730 | 5730 | 5730 | 5730 | 51 |
| 337 | 20240823 | 134400 | 980797270 | 5740 | 5740 | 5740 | 5740 | 53 |
| 338 | 20240823 | 134300 | 980493050 | 5740 | 5730 | 5740 | 5700 | 1732 |
| 339 | 20240823 | 134200 | 970606730 | 5750 | 5730 | 5750 | 5730 | 5000 |
| 340 | 20240823 | 134100 | 941857410 | 5740 | 5720 | 5740 | 5720 | 399 |
| 341 | 20240823 | 134000 | 939570390 | 5720 | 5720 | 5720 | 5720 | 53 |
| 342 | 20240823 | 133900 | 939267230 | 5720 | 5720 | 5720 | 5720 | 304 |
| 343 | 20240823 | 133800 | 937528350 | 5720 | 5710 | 5720 | 5710 | 72 |
| 344 | 20240823 | 133700 | 937117110 | 5710 | 5730 | 5730 | 5710 | 151 |
| 345 | 20240823 | 133600 | 936253750 | 5730 | 5730 | 5730 | 5730 | 66 |
| 346 | 20240823 | 133500 | 935875570 | 5720 | 5720 | 5720 | 5720 | 8 |
| 347 | 20240823 | 133400 | 935829810 | 5730 | 5720 | 5730 | 5720 | 983 |
| 348 | 20240823 | 133300 | 930201530 | 5720 | 5720 | 5720 | 5720 | 13 |
| 349 | 20240823 | 133200 | 930127170 | 5720 | 5720 | 5720 | 5710 | 1024 |
| 350 | 20240823 | 133100 | 924270750 | 5720 | 5730 | 5730 | 5720 | 35 |
| 351 | 20240823 | 133000 | 924070400 | 5730 | 5730 | 5730 | 5730 | 9 |
| 352 | 20240823 | 132900 | 924018830 | 5720 | 5730 | 5740 | 5720 | 1076 |
| 353 | 20240823 | 132800 | 917852950 | 5730 | 5720 | 5730 | 5720 | 29 |
| 354 | 20240823 | 132700 | 917686980 | 5720 | 5730 | 5730 | 5720 | 26 |
| 355 | 20240823 | 132600 | 917538200 | 5720 | 5730 | 5730 | 5720 | 53 |
| 356 | 20240823 | 132500 | 917234710 | 5730 | 5730 | 5730 | 5730 | 62 |
| 357 | 20240823 | 132400 | 916879450 | 5730 | 5720 | 5730 | 5720 | 2 |
| 358 | 20240823 | 132300 | 916868000 | 5730 | 5730 | 5730 | 5730 | 13 |
| 359 | 20240823 | 132200 | 916793510 | 5730 | 5730 | 5730 | 5730 | 231 |
| 360 | 20240823 | 132100 | 915469880 | 5730 | 5730 | 5740 | 5730 | 1084 |
| 361 | 20240823 | 132000 | 909258170 | 5730 | 5730 | 5730 | 5730 | 293 |
| 362 | 20240823 | 131900 | 907579280 | 5730 | 5730 | 5730 | 5730 | 10 |
| 363 | 20240823 | 131800 | 907521980 | 5730 | 5730 | 5730 | 5730 | 200 |
| 364 | 20240823 | 131700 | 906375980 | 5730 | 5720 | 5730 | 5720 | 468 |
| 365 | 20240823 | 131600 | 903698920 | 5720 | 5720 | 5720 | 5720 | 216 |
| 366 | 20240823 | 131500 | 902463400 | 5710 | 5710 | 5710 | 5700 | 9 |
| 367 | 20240823 | 131400 | 902412020 | 5720 | 5710 | 5720 | 5710 | 69 |
| 368 | 20240823 | 131300 | 902017390 | 5700 | 5720 | 5720 | 5700 | 309 |
| 369 | 20240823 | 131200 | 900250490 | 5710 | 5700 | 5710 | 5700 | 16 |
| 370 | 20240823 | 131100 | 900159230 | 5700 | 5720 | 5720 | 5700 | 1531 |
| 371 | 20240823 | 131000 | 891421460 | 5720 | 5720 | 5720 | 5720 | 47 |
| 372 | 20240823 | 130900 | 891152620 | 5710 | 5710 | 5710 | 5710 | 6 |
| 373 | 20240823 | 130800 | 891118360 | 5700 | 5720 | 5720 | 5700 | 17 |
| 374 | 20240823 | 130700 | 891021380 | 5720 | 5720 | 5720 | 5720 | 182 |
| 375 | 20240823 | 130600 | 889980340 | 5720 | 5710 | 5720 | 5710 | 775 |
| 376 | 20240823 | 130500 | 885550490 | 5700 | 5700 | 5700 | 5700 | 306 |
| 377 | 20240823 | 130400 | 883806290 | 5710 | 5700 | 5710 | 5700 | 970 |
| 378 | 20240823 | 130300 | 878267680 | 5700 | 5700 | 5700 | 5700 | 78 |
| 379 | 20240823 | 130200 | 877823080 | 5700 | 5700 | 5700 | 5700 | 55 |
| 380 | 20240823 | 130100 | 877509580 | 5700 | 5690 | 5700 | 5690 | 144 |
| 381 | 20240823 | 130000 | 876689180 | 5690 | 5690 | 5690 | 5690 | 16 |
| 382 | 20240823 | 125900 | 876598140 | 5690 | 5690 | 5690 | 5690 | 74 |
| 383 | 20240823 | 125800 | 876177080 | 5700 | 5700 | 5700 | 5700 | 67 |
| 384 | 20240823 | 125700 | 875795180 | 5700 | 5690 | 5700 | 5680 | 820 |
| 385 | 20240823 | 125600 | 871132660 | 5700 | 5690 | 5700 | 5690 | 64 |
| 386 | 20240823 | 125500 | 870768470 | 5700 | 5690 | 5700 | 5690 | 77 |
| 387 | 20240823 | 125400 | 870329760 | 5700 | 5680 | 5700 | 5680 | 497 |
| 388 | 20240823 | 125300 | 867504930 | 5680 | 5680 | 5680 | 5680 | 8 |
| 389 | 20240823 | 125200 | 867459490 | 5680 | 5680 | 5680 | 5680 | 0 |
| 390 | 20240823 | 125100 | 867459490 | 5680 | 5680 | 5680 | 5680 | 66 |
| 391 | 20240823 | 125000 | 867084610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 392 | 20240823 | 124900 | 867084610 | 5680 | 5680 | 5680 | 5680 | 12 |
| 393 | 20240823 | 124800 | 867016450 | 5680 | 5680 | 5680 | 5680 | 58 |
| 394 | 20240823 | 124700 | 866687010 | 5680 | 5680 | 5680 | 5680 | 5 |
| 395 | 20240823 | 124600 | 866658610 | 5670 | 5680 | 5680 | 5670 | 140 |
| 396 | 20240823 | 124500 | 865863420 | 5670 | 5670 | 5670 | 5670 | 123 |
| 397 | 20240823 | 124400 | 865166010 | 5680 | 5670 | 5680 | 5670 | 411 |
| 398 | 20240823 | 124300 | 862835630 | 5670 | 5660 | 5670 | 5660 | 106 |
| 399 | 20240823 | 124200 | 862235610 | 5660 | 5670 | 5670 | 5660 | 37 |
| 400 | 20240823 | 124100 | 862026120 | 5670 | 5670 | 5670 | 5670 | 11 |
| 401 | 20240823 | 124000 | 861963750 | 5670 | 5670 | 5670 | 5670 | 66 |
| 402 | 20240823 | 123900 | 861589530 | 5670 | 5670 | 5670 | 5670 | 11 |
| 403 | 20240823 | 123800 | 861527160 | 5670 | 5680 | 5680 | 5670 | 164 |
| 404 | 20240823 | 123700 | 860596880 | 5680 | 5680 | 5680 | 5680 | 572 |
| 405 | 20240823 | 123600 | 857347920 | 5680 | 5680 | 5680 | 5660 | 230 |
| 406 | 20240823 | 123500 | 856045510 | 5670 | 5670 | 5670 | 5670 | 23 |
| 407 | 20240823 | 123400 | 855915100 | 5670 | 5670 | 5670 | 5660 | 41 |
| 408 | 20240823 | 123300 | 855682920 | 5680 | 5680 | 5680 | 5680 | 47 |
| 409 | 20240823 | 123200 | 855415960 | 5670 | 5670 | 5670 | 5670 | 5 |
| 410 | 20240823 | 123100 | 855387610 | 5670 | 5670 | 5670 | 5670 | 11 |
| 411 | 20240823 | 123000 | 855325240 | 5670 | 5670 | 5670 | 5670 | 69 |
| 412 | 20240823 | 122900 | 854934010 | 5670 | 5670 | 5680 | 5670 | 475 |
| 413 | 20240823 | 122800 | 852238260 | 5670 | 5660 | 5670 | 5660 | 56 |
| 414 | 20240823 | 122700 | 851921240 | 5660 | 5660 | 5660 | 5650 | 26 |
| 415 | 20240823 | 122600 | 851774140 | 5640 | 5660 | 5660 | 5640 | 638 |
| 416 | 20240823 | 122500 | 848173300 | 5660 | 5660 | 5660 | 5660 | 57 |
| 417 | 20240823 | 122400 | 847850680 | 5660 | 5640 | 5660 | 5640 | 151 |
| 418 | 20240823 | 122300 | 846997920 | 5650 | 5650 | 5650 | 5650 | 5 |
| 419 | 20240823 | 122200 | 846969670 | 5660 | 5660 | 5660 | 5660 | 49 |
| 420 | 20240823 | 122100 | 846692330 | 5650 | 5660 | 5660 | 5650 | 208 |
| 421 | 20240823 | 122000 | 845517050 | 5650 | 5650 | 5650 | 5650 | 5 |
| 422 | 20240823 | 121900 | 845488800 | 5650 | 5650 | 5650 | 5650 | 15 |
| 423 | 20240823 | 121800 | 845404050 | 5650 | 5650 | 5650 | 5650 | 56 |
| 424 | 20240823 | 121700 | 845087650 | 5650 | 5640 | 5650 | 5640 | 157 |
| 425 | 20240823 | 121600 | 844202070 | 5650 | 5650 | 5650 | 5640 | 45 |
| 426 | 20240823 | 121500 | 843947870 | 5650 | 5640 | 5650 | 5640 | 106 |
| 427 | 20240823 | 121400 | 843349970 | 5650 | 5650 | 5650 | 5650 | 59 |
| 428 | 20240823 | 121300 | 843016620 | 5650 | 5660 | 5660 | 5650 | 14 |
| 429 | 20240823 | 121200 | 842937470 | 5660 | 5660 | 5660 | 5660 | 5 |
| 430 | 20240823 | 121100 | 842909170 | 5660 | 5660 | 5660 | 5660 | 55 |
| 431 | 20240823 | 121000 | 842597870 | 5640 | 5640 | 5640 | 5640 | 263 |
| 432 | 20240823 | 120900 | 841114550 | 5650 | 5650 | 5650 | 5650 | 14 |
| 433 | 20240823 | 120800 | 841035450 | 5650 | 5660 | 5660 | 5650 | 107 |
| 434 | 20240823 | 120700 | 840430830 | 5660 | 5650 | 5660 | 5650 | 578 |
| 435 | 20240823 | 120600 | 837163130 | 5650 | 5650 | 5650 | 5650 | 0 |
| 436 | 20240823 | 120500 | 837163130 | 5650 | 5650 | 5650 | 5650 | 5 |
| 437 | 20240823 | 120400 | 837134880 | 5650 | 5660 | 5660 | 5650 | 525 |
| 438 | 20240823 | 120300 | 834168510 | 5650 | 5650 | 5660 | 5650 | 349 |
| 439 | 20240823 | 120200 | 832196180 | 5660 | 5660 | 5660 | 5660 | 9 |
| 440 | 20240823 | 120100 | 832145240 | 5660 | 5650 | 5660 | 5650 | 6 |
| 441 | 20240823 | 120000 | 832111290 | 5650 | 5660 | 5660 | 5650 | 8 |
| 442 | 20240823 | 115900 | 832066020 | 5660 | 5660 | 5660 | 5650 | 267 |
| 443 | 20240823 | 115800 | 830555930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 444 | 20240823 | 115700 | 830555930 | 5660 | 5660 | 5660 | 5650 | 17 |
| 445 | 20240823 | 115600 | 830459720 | 5660 | 5670 | 5670 | 5650 | 1073 |
| 446 | 20240823 | 115500 | 824396120 | 5650 | 5660 | 5660 | 5650 | 61 |
| 447 | 20240823 | 115400 | 824050870 | 5660 | 5650 | 5670 | 5650 | 48 |
| 448 | 20240823 | 115300 | 823779000 | 5640 | 5650 | 5650 | 5640 | 149 |
| 449 | 20240823 | 115200 | 822938220 | 5640 | 5650 | 5660 | 5640 | 601 |
| 450 | 20240823 | 115100 | 819547440 | 5650 | 5650 | 5650 | 5650 | 128 |
| 451 | 20240823 | 115000 | 818824240 | 5650 | 5660 | 5660 | 5650 | 117 |
| 452 | 20240823 | 114900 | 818163140 | 5660 | 5650 | 5660 | 5650 | 15 |
| 453 | 20240823 | 114800 | 818078250 | 5670 | 5650 | 5670 | 5650 | 69 |
| 454 | 20240823 | 114700 | 817687320 | 5650 | 5650 | 5650 | 5640 | 153 |
| 455 | 20240823 | 114600 | 816823210 | 5650 | 5660 | 5670 | 5650 | 206 |
| 456 | 20240823 | 114500 | 815655260 | 5660 | 5660 | 5660 | 5660 | 51 |
| 457 | 20240823 | 114400 | 815366600 | 5640 | 5650 | 5650 | 5640 | 112 |
| 458 | 20240823 | 114300 | 814734850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 459 | 20240823 | 114200 | 814734850 | 5660 | 5650 | 5660 | 5650 | 16 |
| 460 | 20240823 | 114100 | 814644310 | 5650 | 5680 | 5680 | 5650 | 1142 |
| 461 | 20240823 | 114000 | 808189530 | 5680 | 5670 | 5680 | 5670 | 77 |
| 462 | 20240823 | 113900 | 807752790 | 5670 | 5650 | 5670 | 5650 | 131 |
| 463 | 20240823 | 113800 | 807011260 | 5650 | 5670 | 5680 | 5650 | 125 |
| 464 | 20240823 | 113700 | 806304220 | 5660 | 5650 | 5660 | 5650 | 14 |
| 465 | 20240823 | 113600 | 806224990 | 5650 | 5650 | 5650 | 5650 | 128 |
| 466 | 20240823 | 113500 | 805501790 | 5650 | 5670 | 5670 | 5650 | 1139 |
| 467 | 20240823 | 113400 | 799056650 | 5690 | 5670 | 5690 | 5670 | 602 |
| 468 | 20240823 | 113300 | 795642710 | 5690 | 5670 | 5690 | 5670 | 58 |
| 469 | 20240823 | 113200 | 795312750 | 5680 | 5690 | 5690 | 5660 | 867 |
| 470 | 20240823 | 113100 | 790383190 | 5690 | 5680 | 5690 | 5680 | 293 |
| 471 | 20240823 | 113000 | 788716030 | 5690 | 5660 | 5690 | 5660 | 742 |
| 472 | 20240823 | 112900 | 784499380 | 5660 | 5670 | 5670 | 5660 | 119 |
| 473 | 20240823 | 112800 | 783825770 | 5690 | 5670 | 5690 | 5670 | 102 |
| 474 | 20240823 | 112700 | 783247410 | 5670 | 5660 | 5670 | 5640 | 350 |
| 475 | 20240823 | 112600 | 781268950 | 5650 | 5650 | 5660 | 5640 | 1417 |
| 476 | 20240823 | 112500 | 773271170 | 5660 | 5640 | 5670 | 5640 | 683 |
| 477 | 20240823 | 112400 | 769412770 | 5690 | 5640 | 5690 | 5640 | 356 |
| 478 | 20240823 | 112300 | 767401570 | 5660 | 5650 | 5690 | 5640 | 367 |
| 479 | 20240823 | 112200 | 765329010 | 5650 | 5650 | 5650 | 5650 | 69 |
| 480 | 20240823 | 112100 | 764939160 | 5640 | 5640 | 5640 | 5640 | 33 |
| 481 | 20240823 | 112000 | 764753040 | 5640 | 5650 | 5650 | 5640 | 135 |
| 482 | 20240823 | 111900 | 763991580 | 5660 | 5670 | 5670 | 5660 | 58 |
| 483 | 20240823 | 111800 | 763662850 | 5640 | 5640 | 5640 | 5640 | 1 |
| 484 | 20240823 | 111700 | 763657210 | 5640 | 5650 | 5650 | 5640 | 123 |
| 485 | 20240823 | 111600 | 762963380 | 5640 | 5650 | 5650 | 5640 | 721 |
| 486 | 20240823 | 111500 | 758896440 | 5660 | 5670 | 5670 | 5660 | 68 |
| 487 | 20240823 | 111400 | 758511050 | 5650 | 5650 | 5650 | 5650 | 373 |
| 488 | 20240823 | 111300 | 756403600 | 5650 | 5650 | 5650 | 5640 | 27 |
| 489 | 20240823 | 111200 | 756251070 | 5660 | 5660 | 5660 | 5660 | 8 |
| 490 | 20240823 | 111100 | 756205790 | 5640 | 5640 | 5700 | 5640 | 2536 |
| 491 | 20240823 | 111000 | 741806220 | 5650 | 5650 | 5650 | 5650 | 167 |
| 492 | 20240823 | 110900 | 740862670 | 5650 | 5650 | 5650 | 5650 | 39 |
| 493 | 20240823 | 110800 | 740642320 | 5650 | 5630 | 5650 | 5630 | 122 |
| 494 | 20240823 | 110700 | 739955260 | 5650 | 5650 | 5650 | 5650 | 76 |
| 495 | 20240823 | 110600 | 739525860 | 5650 | 5650 | 5650 | 5650 | 1 |
| 496 | 20240823 | 110500 | 739520210 | 5630 | 5650 | 5650 | 5630 | 119 |
| 497 | 20240823 | 110400 | 738850040 | 5640 | 5650 | 5650 | 5640 | 60 |
| 498 | 20240823 | 110300 | 738511050 | 5620 | 5620 | 5620 | 5620 | 0 |
| 499 | 20240823 | 110200 | 738511050 | 5620 | 5640 | 5640 | 5620 | 125 |
| 500 | 20240823 | 110100 | 737808220 | 5650 | 5630 | 5650 | 5630 | 7 |
| 501 | 20240823 | 110000 | 737768710 | 5630 | 5630 | 5630 | 5620 | 1731 |
| 502 | 20240823 | 105900 | 728023470 | 5620 | 5620 | 5620 | 5620 | 112 |
| 503 | 20240823 | 105800 | 727394030 | 5630 | 5630 | 5630 | 5630 | 211 |
| 504 | 20240823 | 105700 | 726206100 | 5630 | 5620 | 5630 | 5620 | 26 |
| 505 | 20240823 | 105600 | 726059870 | 5620 | 5630 | 5630 | 5620 | 306 |
| 506 | 20240823 | 105500 | 724338580 | 5630 | 5630 | 5630 | 5630 | 23 |
| 507 | 20240823 | 105400 | 724209090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 508 | 20240823 | 105300 | 724209090 | 5620 | 5630 | 5630 | 5620 | 321 |
| 509 | 20240823 | 105200 | 722404980 | 5630 | 5620 | 5630 | 5620 | 2206 |
| 510 | 20240823 | 105100 | 709999240 | 5620 | 5620 | 5620 | 5620 | 608 |
| 511 | 20240823 | 105000 | 706582280 | 5620 | 5630 | 5630 | 5620 | 417 |
| 512 | 20240823 | 104900 | 704238670 | 5630 | 5640 | 5640 | 5620 | 563 |
| 513 | 20240823 | 104800 | 701071720 | 5650 | 5630 | 5650 | 5620 | 62 |
| 514 | 20240823 | 104700 | 700723140 | 5620 | 5630 | 5640 | 5620 | 4233 |
| 515 | 20240823 | 104600 | 676892390 | 5630 | 5630 | 5650 | 5630 | 189 |
| 516 | 20240823 | 104500 | 675827700 | 5650 | 5640 | 5650 | 5640 | 928 |
| 517 | 20240823 | 104400 | 670593110 | 5640 | 5640 | 5650 | 5640 | 1117 |
| 518 | 20240823 | 104300 | 664293180 | 5650 | 5650 | 5650 | 5640 | 400 |
| 519 | 20240823 | 104200 | 662034780 | 5650 | 5650 | 5660 | 5650 | 164 |
| 520 | 20240823 | 104100 | 661108070 | 5650 | 5660 | 5660 | 5650 | 196 |
| 521 | 20240823 | 104000 | 660000060 | 5660 | 5650 | 5660 | 5650 | 56 |
| 522 | 20240823 | 103900 | 659683600 | 5650 | 5640 | 5650 | 5640 | 62 |
| 523 | 20240823 | 103800 | 659333550 | 5640 | 5660 | 5660 | 5640 | 268 |
| 524 | 20240823 | 103700 | 657819940 | 5660 | 5660 | 5660 | 5660 | 21 |
| 525 | 20240823 | 103600 | 657701080 | 5650 | 5650 | 5650 | 5650 | 0 |
| 526 | 20240823 | 103500 | 657701080 | 5650 | 5660 | 5660 | 5650 | 918 |
| 527 | 20240823 | 103400 | 652514310 | 5660 | 5650 | 5660 | 5650 | 51 |
| 528 | 20240823 | 103300 | 652225660 | 5660 | 5650 | 5660 | 5650 | 52 |
| 529 | 20240823 | 103200 | 651931740 | 5650 | 5660 | 5660 | 5650 | 120 |
| 530 | 20240823 | 103100 | 651253660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 531 | 20240823 | 103000 | 651253660 | 5670 | 5660 | 5670 | 5650 | 830 |
| 532 | 20240823 | 102900 | 646557540 | 5660 | 5670 | 5670 | 5660 | 118 |
| 533 | 20240823 | 102800 | 645889600 | 5660 | 5660 | 5660 | 5660 | 1 |
| 534 | 20240823 | 102700 | 645883940 | 5660 | 5660 | 5660 | 5660 | 1 |
| 535 | 20240823 | 102600 | 645878280 | 5650 | 5670 | 5670 | 5650 | 158 |
| 536 | 20240823 | 102500 | 644984610 | 5670 | 5660 | 5670 | 5650 | 105 |
| 537 | 20240823 | 102400 | 644391190 | 5670 | 5670 | 5670 | 5670 | 41 |
| 538 | 20240823 | 102300 | 644158720 | 5660 | 5680 | 5680 | 5660 | 331 |
| 539 | 20240823 | 102200 | 642282140 | 5670 | 5660 | 5670 | 5650 | 1215 |
| 540 | 20240823 | 102100 | 635417140 | 5650 | 5650 | 5690 | 5650 | 1030 |
| 541 | 20240823 | 102000 | 629557640 | 5650 | 5680 | 5680 | 5650 | 112 |
| 542 | 20240823 | 101900 | 628924240 | 5690 | 5690 | 5690 | 5690 | 47 |
| 543 | 20240823 | 101800 | 628656810 | 5650 | 5650 | 5650 | 5650 | 0 |
| 544 | 20240823 | 101700 | 628656810 | 5650 | 5670 | 5670 | 5650 | 612 |
| 545 | 20240823 | 101600 | 625188690 | 5680 | 5690 | 5690 | 5680 | 421 |
| 546 | 20240823 | 101500 | 622793900 | 5690 | 5680 | 5690 | 5670 | 65 |
| 547 | 20240823 | 101400 | 622424180 | 5660 | 5690 | 5690 | 5660 | 481 |
| 548 | 20240823 | 101300 | 619690150 | 5700 | 5690 | 5700 | 5680 | 214 |
| 549 | 20240823 | 101200 | 618471420 | 5700 | 5700 | 5700 | 5700 | 57 |
| 550 | 20240823 | 101100 | 618146520 | 5670 | 5680 | 5680 | 5670 | 121 |
| 551 | 20240823 | 101000 | 617459530 | 5670 | 5680 | 5690 | 5670 | 118 |
| 552 | 20240823 | 100900 | 616789160 | 5670 | 5700 | 5700 | 5670 | 303 |
| 553 | 20240823 | 100800 | 615065480 | 5690 | 5660 | 5690 | 5660 | 1032 |
| 554 | 20240823 | 100700 | 609202930 | 5680 | 5680 | 5680 | 5680 | 200 |
| 555 | 20240823 | 100600 | 608066930 | 5680 | 5650 | 5680 | 5640 | 95 |
| 556 | 20240823 | 100500 | 607531040 | 5640 | 5640 | 5650 | 5640 | 496 |
| 557 | 20240823 | 100400 | 604730060 | 5650 | 5650 | 5650 | 5640 | 734 |
| 558 | 20240823 | 100300 | 600583710 | 5650 | 5650 | 5650 | 5640 | 538 |
| 559 | 20240823 | 100200 | 597544030 | 5640 | 5640 | 5650 | 5640 | 278 |
| 560 | 20240823 | 100100 | 595976060 | 5640 | 5650 | 5650 | 5630 | 917 |
| 561 | 20240823 | 100000 | 590804200 | 5650 | 5650 | 5650 | 5640 | 196 |
| 562 | 20240823 | 095900 | 589698120 | 5640 | 5650 | 5650 | 5640 | 186 |
| 563 | 20240823 | 095800 | 588648090 | 5650 | 5680 | 5700 | 5640 | 383 |
| 564 | 20240823 | 095700 | 586479930 | 5690 | 5650 | 5690 | 5640 | 2916 |
| 565 | 20240823 | 095600 | 570022870 | 5650 | 5660 | 5660 | 5650 | 93 |
| 566 | 20240823 | 095500 | 569497370 | 5650 | 5660 | 5670 | 5650 | 187 |
| 567 | 20240823 | 095400 | 568440640 | 5650 | 5670 | 5670 | 5650 | 205 |
| 568 | 20240823 | 095300 | 567280690 | 5650 | 5650 | 5690 | 5640 | 279 |
| 569 | 20240823 | 095200 | 565703050 | 5650 | 5690 | 5690 | 5650 | 106 |
| 570 | 20240823 | 095100 | 565103480 | 5640 | 5670 | 5690 | 5640 | 1746 |
| 571 | 20240823 | 095000 | 555214520 | 5680 | 5650 | 5680 | 5650 | 214 |
| 572 | 20240823 | 094900 | 554002450 | 5670 | 5650 | 5670 | 5650 | 196 |
| 573 | 20240823 | 094800 | 552893980 | 5640 | 5650 | 5670 | 5640 | 217 |
| 574 | 20240823 | 094700 | 551668070 | 5650 | 5650 | 5680 | 5650 | 268 |
| 575 | 20240823 | 094600 | 550153760 | 5650 | 5680 | 5680 | 5650 | 211 |
| 576 | 20240823 | 094500 | 548960160 | 5650 | 5660 | 5660 | 5650 | 638 |
| 577 | 20240823 | 094400 | 545355300 | 5670 | 5660 | 5670 | 5660 | 121 |
| 578 | 20240823 | 094300 | 544670160 | 5650 | 5660 | 5680 | 5650 | 207 |
| 579 | 20240823 | 094200 | 543499180 | 5650 | 5640 | 5680 | 5640 | 3967 |
| 580 | 20240823 | 094100 | 521066380 | 5650 | 5640 | 5650 | 5640 | 723 |
| 581 | 20240823 | 094000 | 516983660 | 5630 | 5630 | 5640 | 5630 | 125 |
| 582 | 20240823 | 093900 | 516279850 | 5630 | 5630 | 5640 | 5630 | 495 |
| 583 | 20240823 | 093800 | 513492950 | 5630 | 5630 | 5630 | 5620 | 1152 |
| 584 | 20240823 | 093700 | 507008120 | 5620 | 5630 | 5630 | 5620 | 160 |
| 585 | 20240823 | 093600 | 506108700 | 5630 | 5620 | 5640 | 5620 | 1676 |
| 586 | 20240823 | 093500 | 496679580 | 5620 | 5630 | 5660 | 5620 | 940 |
| 587 | 20240823 | 093400 | 491388530 | 5620 | 5630 | 5660 | 5620 | 1714 |
| 588 | 20240823 | 093300 | 481746990 | 5620 | 5630 | 5660 | 5620 | 3114 |
| 589 | 20240823 | 093200 | 464235590 | 5630 | 5640 | 5640 | 5630 | 3755 |
| 590 | 20240823 | 093100 | 443093890 | 5630 | 5660 | 5660 | 5630 | 349 |
| 591 | 20240823 | 093000 | 441127280 | 5660 | 5640 | 5660 | 5630 | 456 |
| 592 | 20240823 | 092900 | 438555300 | 5630 | 5640 | 5640 | 5630 | 1043 |
| 593 | 20240823 | 092800 | 432678620 | 5640 | 5650 | 5650 | 5640 | 725 |
| 594 | 20240823 | 092700 | 428589470 | 5640 | 5650 | 5660 | 5640 | 747 |
| 595 | 20240823 | 092600 | 424370410 | 5640 | 5660 | 5660 | 5640 | 2947 |
| 596 | 20240823 | 092500 | 407746320 | 5650 | 5650 | 5660 | 5640 | 1560 |
| 597 | 20240823 | 092400 | 398932650 | 5650 | 5650 | 5660 | 5650 | 539 |
| 598 | 20240823 | 092300 | 395884250 | 5670 | 5650 | 5670 | 5650 | 1411 |
| 599 | 20240823 | 092200 | 387910880 | 5650 | 5660 | 5660 | 5650 | 1094 |
| 600 | 20240823 | 092100 | 381729730 | 5650 | 5670 | 5670 | 5650 | 1738 |
| 601 | 20240823 | 092000 | 371894670 | 5660 | 5670 | 5680 | 5660 | 392 |
| 602 | 20240823 | 091900 | 369672310 | 5690 | 5680 | 5690 | 5660 | 186 |
| 603 | 20240823 | 091800 | 368618750 | 5670 | 5670 | 5680 | 5670 | 527 |
| 604 | 20240823 | 091700 | 365626320 | 5660 | 5660 | 5660 | 5660 | 326 |
| 605 | 20240823 | 091600 | 363781160 | 5660 | 5680 | 5680 | 5660 | 3124 |
| 606 | 20240823 | 091500 | 346079840 | 5680 | 5680 | 5680 | 5670 | 655 |
| 607 | 20240823 | 091400 | 342360440 | 5680 | 5680 | 5690 | 5680 | 1389 |
| 608 | 20240823 | 091300 | 334467850 | 5690 | 5710 | 5710 | 5680 | 1471 |
| 609 | 20240823 | 091200 | 326093170 | 5700 | 5690 | 5710 | 5680 | 950 |
| 610 | 20240823 | 091100 | 320687850 | 5710 | 5690 | 5710 | 5690 | 260 |
| 611 | 20240823 | 091000 | 319207670 | 5700 | 5720 | 5720 | 5700 | 1707 |
| 612 | 20240823 | 090900 | 309472330 | 5730 | 5710 | 5730 | 5710 | 113 |
| 613 | 20240823 | 090800 | 308824980 | 5700 | 5720 | 5750 | 5700 | 786 |
| 614 | 20240823 | 090700 | 304324800 | 5680 | 5680 | 5720 | 5670 | 799 |
| 615 | 20240823 | 090600 | 299773120 | 5680 | 5660 | 5690 | 5660 | 1642 |
| 616 | 20240823 | 090500 | 290448510 | 5660 | 5640 | 5680 | 5640 | 870 |
| 617 | 20240823 | 090400 | 285529030 | 5640 | 5680 | 5680 | 5630 | 13862 |
| 618 | 20240823 | 090300 | 207298290 | 5690 | 5690 | 5690 | 5680 | 2255 |
| 619 | 20240823 | 090200 | 194476310 | 5690 | 5690 | 5720 | 5680 | 18095 |
| 620 | 20240823 | 090100 | 91677900 | 5720 | 5670 | 5750 | 5670 | 2180 |
| 621 | 20240823 | 090000 | 79231100 | 5670 | 5690 | 5750 | 5640 | 13272 |