29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 184000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 33358 |
| 3 | 20240823 | 183900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20240823 | 183800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20240823 | 183700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20240823 | 183600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20240823 | 183500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20240823 | 183400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20240823 | 183300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20240823 | 183200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20240823 | 183100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20240823 | 183000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20240823 | 182900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20240823 | 182800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20240823 | 182700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20240823 | 182600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20240823 | 182500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20240823 | 182400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20240823 | 182300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20240823 | 182200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20240823 | 182100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20240823 | 182000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20240823 | 181900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20240823 | 181800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20240823 | 181700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20240823 | 181600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20240823 | 181500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20240823 | 181400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20240823 | 181300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20240823 | 181200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20240823 | 181100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20240823 | 181000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 33358 |
| 33 | 20240823 | 180900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20240823 | 180800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20240823 | 180700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20240823 | 180600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20240823 | 180500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20240823 | 180400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20240823 | 180300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20240823 | 180200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20240823 | 180100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20240823 | 180000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20240823 | 175900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20240823 | 175800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20240823 | 175700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20240823 | 175600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20240823 | 175500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20240823 | 175400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20240823 | 175300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20240823 | 175200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20240823 | 175100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20240823 | 175000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20240823 | 174900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20240823 | 174800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20240823 | 174700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20240823 | 174600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20240823 | 174500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20240823 | 174400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20240823 | 174300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20240823 | 174200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20240823 | 174100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20240823 | 174000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 33358 |
| 63 | 20240823 | 173900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20240823 | 173800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20240823 | 173700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20240823 | 173600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20240823 | 173500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20240823 | 173400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20240823 | 173300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20240823 | 173200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20240823 | 173100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20240823 | 173000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20240823 | 172900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20240823 | 172800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20240823 | 172700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20240823 | 172600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20240823 | 172500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20240823 | 172400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20240823 | 172300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20240823 | 172200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20240823 | 172100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20240823 | 172000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20240823 | 171900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20240823 | 171800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20240823 | 171700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20240823 | 171600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20240823 | 171500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20240823 | 171400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20240823 | 171300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20240823 | 171200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20240823 | 171100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20240823 | 171000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 33358 |
| 93 | 20240823 | 170900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20240823 | 170800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20240823 | 170700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20240823 | 170600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20240823 | 170500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20240823 | 170400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20240823 | 170300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20240823 | 170200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20240823 | 170100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20240823 | 170000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20240823 | 165900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20240823 | 165800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20240823 | 165700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20240823 | 165600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20240823 | 165500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20240823 | 165400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20240823 | 165300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20240823 | 165200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20240823 | 165100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20240823 | 165000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20240823 | 164900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20240823 | 164800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20240823 | 164700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20240823 | 164600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20240823 | 164500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20240823 | 164400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20240823 | 164300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20240823 | 164200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20240823 | 164100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20240823 | 164000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 33358 |
| 123 | 20240823 | 163900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20240823 | 163800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20240823 | 163700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20240823 | 163600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20240823 | 163500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20240823 | 163400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20240823 | 163300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20240823 | 163200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20240823 | 163100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20240823 | 163000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20240823 | 162900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20240823 | 162800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20240823 | 162700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20240823 | 162600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20240823 | 162500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20240823 | 162400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20240823 | 162300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20240823 | 162200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20240823 | 162100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20240823 | 162000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20240823 | 161900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20240823 | 161800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20240823 | 161700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20240823 | 161600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20240823 | 161500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20240823 | 161400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20240823 | 161300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20240823 | 161200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20240823 | 161100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20240823 | 161000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 33358 |
| 153 | 20240823 | 160900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20240823 | 160800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20240823 | 160700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20240823 | 160600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20240823 | 160500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20240823 | 160400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20240823 | 160300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20240823 | 160200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20240823 | 160100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20240823 | 160000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20240823 | 155900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20240823 | 155800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20240823 | 155700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20240823 | 155600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20240823 | 155500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20240823 | 155400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20240823 | 155300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20240823 | 155200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20240823 | 155100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20240823 | 155000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20240823 | 154900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20240823 | 154800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20240823 | 154700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20240823 | 154600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20240823 | 154500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20240823 | 154400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20240823 | 154300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20240823 | 154200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20240823 | 154100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20240823 | 154000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 33358 |
| 183 | 20240823 | 153900 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20240823 | 153800 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20240823 | 153700 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20240823 | 153600 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20240823 | 153500 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20240823 | 153400 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20240823 | 153300 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20240823 | 153200 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20240823 | 153100 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20240823 | 153000 | 2645303530 | 3485 | 3485 | 3485 | 3485 | 33358 |
| 193 | 20240823 | 152900 | 2529050900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20240823 | 152800 | 2529050900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20240823 | 152700 | 2529050900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20240823 | 152600 | 2529050900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20240823 | 152500 | 2529050900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20240823 | 152400 | 2529050900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20240823 | 152300 | 2529050900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20240823 | 152200 | 2529050900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20240823 | 152100 | 2529050900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20240823 | 152000 | 2529050900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20240823 | 151900 | 2529050900 | 3500 | 3505 | 3505 | 3495 | 5439 |
| 204 | 20240823 | 151800 | 2510009910 | 3505 | 3500 | 3505 | 3500 | 1104 |
| 205 | 20240823 | 151700 | 2506140395 | 3505 | 3505 | 3505 | 3500 | 6212 |
| 206 | 20240823 | 151600 | 2484371400 | 3505 | 3505 | 3505 | 3500 | 192 |
| 207 | 20240823 | 151500 | 2483698575 | 3505 | 3500 | 3510 | 3500 | 3832 |
| 208 | 20240823 | 151400 | 2470259485 | 3510 | 3510 | 3510 | 3505 | 493 |
| 209 | 20240823 | 151300 | 2468531220 | 3505 | 3510 | 3510 | 3505 | 4470 |
| 210 | 20240823 | 151200 | 2452858865 | 3510 | 3510 | 3510 | 3500 | 8163 |
| 211 | 20240823 | 151100 | 2424274470 | 3510 | 3505 | 3510 | 3505 | 4984 |
| 212 | 20240823 | 151000 | 2406793285 | 3505 | 3500 | 3505 | 3500 | 4959 |
| 213 | 20240823 | 150900 | 2389435440 | 3500 | 3505 | 3505 | 3500 | 913 |
| 214 | 20240823 | 150800 | 2386239865 | 3505 | 3505 | 3505 | 3505 | 81 |
| 215 | 20240823 | 150700 | 2385955960 | 3505 | 3505 | 3505 | 3505 | 1877 |
| 216 | 20240823 | 150600 | 2379377075 | 3510 | 3505 | 3510 | 3505 | 104 |
| 217 | 20240823 | 150500 | 2379012510 | 3510 | 3500 | 3510 | 3500 | 2463 |
| 218 | 20240823 | 150400 | 2370379655 | 3505 | 3500 | 3505 | 3500 | 3681 |
| 219 | 20240823 | 150300 | 2357495505 | 3500 | 3510 | 3510 | 3500 | 942 |
| 220 | 20240823 | 150200 | 2354193910 | 3510 | 3500 | 3510 | 3500 | 2228 |
| 221 | 20240823 | 150100 | 2346383915 | 3505 | 3500 | 3505 | 3495 | 2012 |
| 222 | 20240823 | 150000 | 2339346135 | 3505 | 3500 | 3505 | 3500 | 3478 |
| 223 | 20240823 | 145900 | 2327171520 | 3500 | 3500 | 3500 | 3495 | 349 |
| 224 | 20240823 | 145800 | 2325951400 | 3500 | 3500 | 3500 | 3495 | 3061 |
| 225 | 20240823 | 145700 | 2315251460 | 3500 | 3495 | 3500 | 3495 | 257 |
| 226 | 20240823 | 145600 | 2314353105 | 3500 | 3505 | 3505 | 3500 | 6 |
| 227 | 20240823 | 145500 | 2314332100 | 3505 | 3505 | 3505 | 3495 | 6771 |
| 228 | 20240823 | 145400 | 2290662045 | 3495 | 3500 | 3505 | 3495 | 3197 |
| 229 | 20240823 | 145300 | 2279479400 | 3505 | 3500 | 3505 | 3500 | 1758 |
| 230 | 20240823 | 145200 | 2273323085 | 3505 | 3505 | 3505 | 3500 | 1169 |
| 231 | 20240823 | 145100 | 2269230240 | 3505 | 3500 | 3505 | 3500 | 2796 |
| 232 | 20240823 | 145000 | 2259443760 | 3505 | 3500 | 3505 | 3500 | 2066 |
| 233 | 20240823 | 144900 | 2252211595 | 3500 | 3505 | 3505 | 3500 | 1169 |
| 234 | 20240823 | 144800 | 2248120090 | 3500 | 3510 | 3510 | 3500 | 1964 |
| 235 | 20240823 | 144700 | 2241245530 | 3510 | 3505 | 3510 | 3505 | 758 |
| 236 | 20240823 | 144600 | 2238588715 | 3510 | 3510 | 3510 | 3510 | 480 |
| 237 | 20240823 | 144500 | 2236903915 | 3510 | 3510 | 3510 | 3510 | 10 |
| 238 | 20240823 | 144400 | 2236868815 | 3510 | 3505 | 3510 | 3505 | 777 |
| 239 | 20240823 | 144300 | 2234142065 | 3510 | 3505 | 3510 | 3505 | 339 |
| 240 | 20240823 | 144200 | 2232953425 | 3510 | 3510 | 3515 | 3510 | 32 |
| 241 | 20240823 | 144100 | 2232841100 | 3510 | 3510 | 3515 | 3505 | 5131 |
| 242 | 20240823 | 144000 | 2214831475 | 3510 | 3510 | 3510 | 3505 | 2294 |
| 243 | 20240823 | 143900 | 2206790350 | 3510 | 3510 | 3510 | 3510 | 956 |
| 244 | 20240823 | 143800 | 2203434790 | 3510 | 3510 | 3510 | 3505 | 192 |
| 245 | 20240823 | 143700 | 2202761495 | 3510 | 3505 | 3510 | 3505 | 1102 |
| 246 | 20240823 | 143600 | 2198898725 | 3510 | 3510 | 3510 | 3510 | 79 |
| 247 | 20240823 | 143500 | 2198621435 | 3510 | 3510 | 3510 | 3505 | 434 |
| 248 | 20240823 | 143400 | 2197098100 | 3510 | 3505 | 3510 | 3505 | 103 |
| 249 | 20240823 | 143300 | 2196737070 | 3510 | 3505 | 3510 | 3505 | 2 |
| 250 | 20240823 | 143200 | 2196730055 | 3510 | 3510 | 3515 | 3510 | 4083 |
| 251 | 20240823 | 143100 | 2182397790 | 3510 | 3510 | 3510 | 3510 | 3647 |
| 252 | 20240823 | 143000 | 2169596820 | 3510 | 3505 | 3510 | 3505 | 161 |
| 253 | 20240823 | 142900 | 2169032510 | 3510 | 3510 | 3510 | 3510 | 1128 |
| 254 | 20240823 | 142800 | 2165073230 | 3510 | 3505 | 3510 | 3505 | 236 |
| 255 | 20240823 | 142700 | 2164245230 | 3505 | 3505 | 3510 | 3505 | 2507 |
| 256 | 20240823 | 142600 | 2155458180 | 3505 | 3505 | 3505 | 3500 | 369 |
| 257 | 20240823 | 142500 | 2154165835 | 3500 | 3500 | 3500 | 3500 | 1140 |
| 258 | 20240823 | 142400 | 2150175835 | 3500 | 3500 | 3500 | 3500 | 305 |
| 259 | 20240823 | 142300 | 2149108335 | 3500 | 3500 | 3500 | 3500 | 1139 |
| 260 | 20240823 | 142200 | 2145121835 | 3500 | 3500 | 3500 | 3500 | 0 |
| 261 | 20240823 | 142100 | 2145121835 | 3500 | 3500 | 3500 | 3500 | 9 |
| 262 | 20240823 | 142000 | 2145090335 | 3505 | 3500 | 3505 | 3500 | 2 |
| 263 | 20240823 | 141900 | 2145083330 | 3505 | 3500 | 3505 | 3500 | 1016 |
| 264 | 20240823 | 141800 | 2141527320 | 3510 | 3510 | 3510 | 3510 | 195 |
| 265 | 20240823 | 141700 | 2140842870 | 3510 | 3500 | 3510 | 3500 | 2107 |
| 266 | 20240823 | 141600 | 2133457590 | 3510 | 3505 | 3510 | 3500 | 2832 |
| 267 | 20240823 | 141500 | 2123531225 | 3500 | 3510 | 3510 | 3500 | 1501 |
| 268 | 20240823 | 141400 | 2118277710 | 3505 | 3505 | 3505 | 3505 | 0 |
| 269 | 20240823 | 141300 | 2118277710 | 3505 | 3510 | 3510 | 3505 | 355 |
| 270 | 20240823 | 141200 | 2117032935 | 3510 | 3510 | 3510 | 3510 | 1 |
| 271 | 20240823 | 141100 | 2117029425 | 3510 | 3505 | 3510 | 3505 | 543 |
| 272 | 20240823 | 141000 | 2115126205 | 3505 | 3505 | 3505 | 3505 | 375 |
| 273 | 20240823 | 140900 | 2113811830 | 3500 | 3495 | 3500 | 3495 | 5650 |
| 274 | 20240823 | 140800 | 2094039335 | 3500 | 3495 | 3500 | 3495 | 31 |
| 275 | 20240823 | 140700 | 2093930985 | 3500 | 3500 | 3500 | 3495 | 15 |
| 276 | 20240823 | 140600 | 2093878490 | 3500 | 3500 | 3500 | 3500 | 495 |
| 277 | 20240823 | 140500 | 2092145990 | 3500 | 3500 | 3500 | 3500 | 368 |
| 278 | 20240823 | 140400 | 2090857990 | 3500 | 3500 | 3500 | 3500 | 15 |
| 279 | 20240823 | 140300 | 2090805490 | 3500 | 3500 | 3500 | 3500 | 1 |
| 280 | 20240823 | 140200 | 2090801990 | 3500 | 3500 | 3500 | 3500 | 6 |
| 281 | 20240823 | 140100 | 2090780990 | 3505 | 3505 | 3505 | 3505 | 1 |
| 282 | 20240823 | 140000 | 2090777485 | 3500 | 3500 | 3500 | 3495 | 9177 |
| 283 | 20240823 | 135900 | 2058661195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 284 | 20240823 | 135800 | 2058661195 | 3510 | 3510 | 3510 | 3510 | 4 |
| 285 | 20240823 | 135700 | 2058647155 | 3510 | 3500 | 3510 | 3500 | 862 |
| 286 | 20240823 | 135600 | 2055627225 | 3510 | 3510 | 3510 | 3510 | 0 |
| 287 | 20240823 | 135500 | 2055627225 | 3510 | 3500 | 3510 | 3500 | 619 |
| 288 | 20240823 | 135400 | 2053456535 | 3510 | 3510 | 3510 | 3500 | 2984 |
| 289 | 20240823 | 135300 | 2043012100 | 3510 | 3505 | 3510 | 3505 | 804 |
| 290 | 20240823 | 135200 | 2040192845 | 3510 | 3510 | 3510 | 3510 | 15 |
| 291 | 20240823 | 135100 | 2040140195 | 3510 | 3510 | 3510 | 3510 | 45 |
| 292 | 20240823 | 135000 | 2039982245 | 3510 | 3510 | 3510 | 3510 | 145 |
| 293 | 20240823 | 134900 | 2039473295 | 3510 | 3510 | 3510 | 3510 | 68 |
| 294 | 20240823 | 134800 | 2039234615 | 3510 | 3510 | 3510 | 3510 | 103 |
| 295 | 20240823 | 134700 | 2038873085 | 3510 | 3510 | 3515 | 3510 | 9951 |
| 296 | 20240823 | 134600 | 2003941580 | 3510 | 3510 | 3510 | 3510 | 46 |
| 297 | 20240823 | 134500 | 2003780120 | 3510 | 3510 | 3510 | 3500 | 5026 |
| 298 | 20240823 | 134400 | 1986188615 | 3505 | 3500 | 3505 | 3500 | 929 |
| 299 | 20240823 | 134300 | 1982932490 | 3505 | 3505 | 3505 | 3505 | 50 |
| 300 | 20240823 | 134200 | 1982757240 | 3505 | 3500 | 3505 | 3500 | 11 |
| 301 | 20240823 | 134100 | 1982718735 | 3505 | 3505 | 3505 | 3505 | 12 |
| 302 | 20240823 | 134000 | 1982676675 | 3505 | 3505 | 3505 | 3505 | 470 |
| 303 | 20240823 | 133900 | 1981029325 | 3505 | 3505 | 3505 | 3505 | 6 |
| 304 | 20240823 | 133800 | 1981008295 | 3505 | 3505 | 3505 | 3500 | 59 |
| 305 | 20240823 | 133700 | 1980801755 | 3505 | 3505 | 3505 | 3505 | 1 |
| 306 | 20240823 | 133600 | 1980798250 | 3505 | 3505 | 3505 | 3505 | 385 |
| 307 | 20240823 | 133500 | 1979448825 | 3505 | 3505 | 3505 | 3505 | 0 |
| 308 | 20240823 | 133400 | 1979448825 | 3505 | 3505 | 3505 | 3505 | 3766 |
| 309 | 20240823 | 133300 | 1966248995 | 3505 | 3500 | 3505 | 3500 | 93 |
| 310 | 20240823 | 133200 | 1965923480 | 3505 | 3505 | 3505 | 3505 | 201 |
| 311 | 20240823 | 133100 | 1965218975 | 3505 | 3505 | 3505 | 3505 | 1 |
| 312 | 20240823 | 133000 | 1965215470 | 3505 | 3505 | 3505 | 3505 | 201 |
| 313 | 20240823 | 132900 | 1964510965 | 3505 | 3505 | 3505 | 3505 | 12 |
| 314 | 20240823 | 132800 | 1964468905 | 3500 | 3500 | 3505 | 3500 | 114 |
| 315 | 20240823 | 132700 | 1964069900 | 3505 | 3505 | 3505 | 3505 | 0 |
| 316 | 20240823 | 132600 | 1964069900 | 3505 | 3500 | 3505 | 3495 | 24 |
| 317 | 20240823 | 132500 | 1963985885 | 3505 | 3500 | 3505 | 3490 | 605 |
| 318 | 20240823 | 132400 | 1961873875 | 3505 | 3505 | 3505 | 3505 | 4 |
| 319 | 20240823 | 132300 | 1961859855 | 3505 | 3505 | 3505 | 3505 | 9 |
| 320 | 20240823 | 132200 | 1961828310 | 3505 | 3505 | 3505 | 3505 | 0 |
| 321 | 20240823 | 132100 | 1961828310 | 3505 | 3495 | 3505 | 3495 | 420 |
| 322 | 20240823 | 132000 | 1960356355 | 3495 | 3505 | 3505 | 3495 | 1332 |
| 323 | 20240823 | 131900 | 1955698220 | 3510 | 3510 | 3510 | 3475 | 34256 |
| 324 | 20240823 | 131800 | 1836212445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 325 | 20240823 | 131700 | 1836212445 | 3510 | 3505 | 3510 | 3505 | 822 |
| 326 | 20240823 | 131600 | 1833330225 | 3510 | 3510 | 3510 | 3510 | 66 |
| 327 | 20240823 | 131500 | 1833098565 | 3510 | 3510 | 3510 | 3510 | 4 |
| 328 | 20240823 | 131400 | 1833084525 | 3510 | 3510 | 3510 | 3510 | 39 |
| 329 | 20240823 | 131300 | 1832947635 | 3510 | 3510 | 3510 | 3510 | 1237 |
| 330 | 20240823 | 131200 | 1828605765 | 3510 | 3510 | 3510 | 3510 | 94 |
| 331 | 20240823 | 131100 | 1828275825 | 3510 | 3510 | 3510 | 3505 | 934 |
| 332 | 20240823 | 131000 | 1825001485 | 3510 | 3510 | 3510 | 3510 | 4 |
| 333 | 20240823 | 130900 | 1824987445 | 3505 | 3505 | 3505 | 3505 | 124 |
| 334 | 20240823 | 130800 | 1824552825 | 3510 | 3510 | 3510 | 3510 | 0 |
| 335 | 20240823 | 130700 | 1824552825 | 3510 | 3510 | 3510 | 3510 | 6 |
| 336 | 20240823 | 130600 | 1824531765 | 3505 | 3510 | 3510 | 3505 | 433 |
| 337 | 20240823 | 130500 | 1823013935 | 3510 | 3510 | 3510 | 3510 | 1 |
| 338 | 20240823 | 130400 | 1823010425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 339 | 20240823 | 130300 | 1823010425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 340 | 20240823 | 130200 | 1823010425 | 3510 | 3510 | 3510 | 3510 | 54 |
| 341 | 20240823 | 130100 | 1822820885 | 3510 | 3505 | 3510 | 3505 | 1424 |
| 342 | 20240823 | 130000 | 1817829760 | 3505 | 3505 | 3505 | 3505 | 1720 |
| 343 | 20240823 | 125900 | 1811801160 | 3505 | 3505 | 3505 | 3505 | 0 |
| 344 | 20240823 | 125800 | 1811801160 | 3505 | 3505 | 3505 | 3505 | 10 |
| 345 | 20240823 | 125700 | 1811766110 | 3505 | 3505 | 3505 | 3500 | 1002 |
| 346 | 20240823 | 125600 | 1808259100 | 3505 | 3505 | 3505 | 3505 | 4 |
| 347 | 20240823 | 125500 | 1808245080 | 3505 | 3500 | 3505 | 3500 | 11 |
| 348 | 20240823 | 125400 | 1808206575 | 3500 | 3500 | 3500 | 3500 | 70 |
| 349 | 20240823 | 125300 | 1807961575 | 3505 | 3505 | 3505 | 3505 | 14 |
| 350 | 20240823 | 125200 | 1807912505 | 3500 | 3500 | 3500 | 3500 | 158 |
| 351 | 20240823 | 125100 | 1807359505 | 3505 | 3505 | 3505 | 3505 | 4359 |
| 352 | 20240823 | 125000 | 1792081210 | 3505 | 3505 | 3510 | 3505 | 2313 |
| 353 | 20240823 | 124900 | 1783974140 | 3510 | 3510 | 3510 | 3510 | 2 |
| 354 | 20240823 | 124800 | 1783967120 | 3510 | 3510 | 3510 | 3510 | 1 |
| 355 | 20240823 | 124700 | 1783963610 | 3510 | 3510 | 3510 | 3510 | 7 |
| 356 | 20240823 | 124600 | 1783939040 | 3510 | 3505 | 3510 | 3505 | 292 |
| 357 | 20240823 | 124500 | 1782915575 | 3510 | 3510 | 3510 | 3510 | 16 |
| 358 | 20240823 | 124400 | 1782859415 | 3510 | 3510 | 3510 | 3510 | 142 |
| 359 | 20240823 | 124300 | 1782360995 | 3510 | 3510 | 3510 | 3505 | 3412 |
| 360 | 20240823 | 124200 | 1770399875 | 3510 | 3510 | 3510 | 3510 | 12 |
| 361 | 20240823 | 124100 | 1770357755 | 3510 | 3505 | 3510 | 3500 | 2162 |
| 362 | 20240823 | 124000 | 1762780350 | 3505 | 3510 | 3510 | 3505 | 9 |
| 363 | 20240823 | 123900 | 1762748795 | 3510 | 3505 | 3510 | 3505 | 1925 |
| 364 | 20240823 | 123800 | 1756001635 | 3505 | 3505 | 3505 | 3505 | 4 |
| 365 | 20240823 | 123700 | 1755987615 | 3505 | 3505 | 3505 | 3500 | 41 |
| 366 | 20240823 | 123600 | 1755844055 | 3505 | 3510 | 3510 | 3505 | 68 |
| 367 | 20240823 | 123500 | 1755605710 | 3510 | 3505 | 3510 | 3505 | 149 |
| 368 | 20240823 | 123400 | 1755083440 | 3505 | 3510 | 3510 | 3505 | 957 |
| 369 | 20240823 | 123300 | 1751729150 | 3510 | 3505 | 3510 | 3505 | 665 |
| 370 | 20240823 | 123200 | 1749398300 | 3505 | 3505 | 3505 | 3505 | 589 |
| 371 | 20240823 | 123100 | 1747333855 | 3505 | 3505 | 3505 | 3505 | 3 |
| 372 | 20240823 | 123000 | 1747323340 | 3505 | 3505 | 3505 | 3500 | 1985 |
| 373 | 20240823 | 122900 | 1740375520 | 3500 | 3500 | 3500 | 3500 | 520 |
| 374 | 20240823 | 122800 | 1738555520 | 3505 | 3510 | 3510 | 3505 | 27 |
| 375 | 20240823 | 122700 | 1738460850 | 3510 | 3505 | 3510 | 3505 | 10 |
| 376 | 20240823 | 122600 | 1738425780 | 3510 | 3510 | 3510 | 3505 | 120 |
| 377 | 20240823 | 122500 | 1738005170 | 3510 | 3510 | 3510 | 3510 | 0 |
| 378 | 20240823 | 122400 | 1738005170 | 3510 | 3510 | 3510 | 3510 | 0 |
| 379 | 20240823 | 122300 | 1738005170 | 3510 | 3510 | 3510 | 3510 | 0 |
| 380 | 20240823 | 122200 | 1738005170 | 3510 | 3510 | 3510 | 3510 | 13 |
| 381 | 20240823 | 122100 | 1737959540 | 3510 | 3510 | 3510 | 3505 | 26 |
| 382 | 20240823 | 122000 | 1737868325 | 3510 | 3500 | 3510 | 3500 | 30 |
| 383 | 20240823 | 121900 | 1737763090 | 3510 | 3510 | 3510 | 3505 | 27 |
| 384 | 20240823 | 121800 | 1737668370 | 3510 | 3510 | 3510 | 3505 | 17 |
| 385 | 20240823 | 121700 | 1737608725 | 3510 | 3510 | 3510 | 3505 | 45 |
| 386 | 20240823 | 121600 | 1737450815 | 3510 | 3505 | 3510 | 3505 | 310 |
| 387 | 20240823 | 121500 | 1736363755 | 3515 | 3505 | 3515 | 3505 | 1702 |
| 388 | 20240823 | 121400 | 1730388990 | 3510 | 3505 | 3510 | 3505 | 539 |
| 389 | 20240823 | 121300 | 1728499655 | 3505 | 3505 | 3505 | 3500 | 34 |
| 390 | 20240823 | 121200 | 1728380525 | 3505 | 3495 | 3505 | 3495 | 576 |
| 391 | 20240823 | 121100 | 1726364200 | 3500 | 3500 | 3500 | 3495 | 676 |
| 392 | 20240823 | 121000 | 1723999200 | 3495 | 3495 | 3500 | 3495 | 411 |
| 393 | 20240823 | 120900 | 1722562415 | 3495 | 3495 | 3495 | 3495 | 122 |
| 394 | 20240823 | 120800 | 1722136025 | 3495 | 3490 | 3495 | 3490 | 14 |
| 395 | 20240823 | 120700 | 1722087110 | 3495 | 3495 | 3495 | 3495 | 5 |
| 396 | 20240823 | 120600 | 1722069635 | 3495 | 3490 | 3495 | 3490 | 693 |
| 397 | 20240823 | 120500 | 1719648110 | 3490 | 3495 | 3495 | 3490 | 209 |
| 398 | 20240823 | 120400 | 1718918685 | 3495 | 3495 | 3495 | 3495 | 8 |
| 399 | 20240823 | 120300 | 1718890725 | 3495 | 3495 | 3495 | 3495 | 15 |
| 400 | 20240823 | 120200 | 1718838300 | 3495 | 3495 | 3495 | 3495 | 0 |
| 401 | 20240823 | 120100 | 1718838300 | 3495 | 3495 | 3495 | 3495 | 16 |
| 402 | 20240823 | 120000 | 1718782380 | 3495 | 3490 | 3495 | 3490 | 395 |
| 403 | 20240823 | 115900 | 1717403310 | 3490 | 3490 | 3495 | 3490 | 153 |
| 404 | 20240823 | 115800 | 1716869335 | 3495 | 3490 | 3495 | 3490 | 65 |
| 405 | 20240823 | 115700 | 1716642410 | 3495 | 3490 | 3495 | 3490 | 52 |
| 406 | 20240823 | 115600 | 1716460920 | 3495 | 3490 | 3495 | 3490 | 159 |
| 407 | 20240823 | 115500 | 1715906005 | 3495 | 3485 | 3495 | 3485 | 7 |
| 408 | 20240823 | 115400 | 1715881570 | 3485 | 3490 | 3490 | 3485 | 169 |
| 409 | 20240823 | 115300 | 1715292425 | 3500 | 3495 | 3500 | 3495 | 25 |
| 410 | 20240823 | 115200 | 1715204950 | 3500 | 3495 | 3500 | 3495 | 184 |
| 411 | 20240823 | 115100 | 1714560970 | 3500 | 3490 | 3500 | 3490 | 3365 |
| 412 | 20240823 | 115000 | 1702806250 | 3490 | 3490 | 3490 | 3490 | 1501 |
| 413 | 20240823 | 114900 | 1697567760 | 3490 | 3490 | 3490 | 3490 | 776 |
| 414 | 20240823 | 114800 | 1694859520 | 3490 | 3485 | 3490 | 3480 | 5402 |
| 415 | 20240823 | 114700 | 1676030600 | 3485 | 3485 | 3485 | 3485 | 60 |
| 416 | 20240823 | 114600 | 1675821500 | 3485 | 3480 | 3485 | 3475 | 143 |
| 417 | 20240823 | 114500 | 1675324150 | 3470 | 3485 | 3485 | 3470 | 16543 |
| 418 | 20240823 | 114400 | 1617858460 | 3485 | 3480 | 3485 | 3475 | 2018 |
| 419 | 20240823 | 114300 | 1610843835 | 3485 | 3480 | 3485 | 3475 | 59 |
| 420 | 20240823 | 114200 | 1610638550 | 3485 | 3480 | 3485 | 3475 | 1295 |
| 421 | 20240823 | 114100 | 1606137925 | 3480 | 3505 | 3505 | 3475 | 43120 |
| 422 | 20240823 | 114000 | 1455885875 | 3500 | 3500 | 3500 | 3500 | 2000 |
| 423 | 20240823 | 113900 | 1448885875 | 3500 | 3500 | 3500 | 3500 | 100 |
| 424 | 20240823 | 113800 | 1448535875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 425 | 20240823 | 113700 | 1448535875 | 3500 | 3500 | 3500 | 3500 | 28 |
| 426 | 20240823 | 113600 | 1448437875 | 3500 | 3500 | 3500 | 3500 | 1066 |
| 427 | 20240823 | 113500 | 1444706875 | 3500 | 3500 | 3500 | 3500 | 1 |
| 428 | 20240823 | 113400 | 1444703375 | 3500 | 3500 | 3505 | 3500 | 49 |
| 429 | 20240823 | 113300 | 1444531870 | 3500 | 3500 | 3500 | 3500 | 0 |
| 430 | 20240823 | 113200 | 1444531870 | 3500 | 3505 | 3505 | 3500 | 1750 |
| 431 | 20240823 | 113100 | 1438406855 | 3505 | 3500 | 3505 | 3500 | 7296 |
| 432 | 20240823 | 113000 | 1412867625 | 3495 | 3500 | 3500 | 3495 | 3203 |
| 433 | 20240823 | 112900 | 1401673135 | 3500 | 3500 | 3500 | 3500 | 0 |
| 434 | 20240823 | 112800 | 1401673135 | 3500 | 3495 | 3500 | 3495 | 393 |
| 435 | 20240823 | 112700 | 1400297895 | 3500 | 3495 | 3505 | 3495 | 1909 |
| 436 | 20240823 | 112600 | 1393614275 | 3500 | 3490 | 3500 | 3490 | 116 |
| 437 | 20240823 | 112500 | 1393208320 | 3490 | 3495 | 3495 | 3490 | 547 |
| 438 | 20240823 | 112400 | 1391296575 | 3500 | 3500 | 3500 | 3500 | 3 |
| 439 | 20240823 | 112300 | 1391286075 | 3500 | 3495 | 3505 | 3495 | 2243 |
| 440 | 20240823 | 112200 | 1383444600 | 3495 | 3495 | 3495 | 3495 | 60 |
| 441 | 20240823 | 112100 | 1383234900 | 3495 | 3495 | 3495 | 3495 | 23 |
| 442 | 20240823 | 112000 | 1383154515 | 3495 | 3495 | 3495 | 3495 | 40 |
| 443 | 20240823 | 111900 | 1383014715 | 3495 | 3495 | 3495 | 3495 | 780 |
| 444 | 20240823 | 111800 | 1380288615 | 3500 | 3500 | 3500 | 3500 | 62 |
| 445 | 20240823 | 111700 | 1380071615 | 3500 | 3490 | 3500 | 3490 | 564 |
| 446 | 20240823 | 111600 | 1378102185 | 3500 | 3500 | 3500 | 3490 | 4148 |
| 447 | 20240823 | 111500 | 1363625515 | 3490 | 3495 | 3500 | 3490 | 3471 |
| 448 | 20240823 | 111400 | 1351494935 | 3495 | 3495 | 3495 | 3495 | 10 |
| 449 | 20240823 | 111300 | 1351459985 | 3500 | 3500 | 3500 | 3500 | 100 |
| 450 | 20240823 | 111200 | 1351109985 | 3500 | 3505 | 3505 | 3500 | 965 |
| 451 | 20240823 | 111100 | 1347731985 | 3505 | 3505 | 3505 | 3505 | 3 |
| 452 | 20240823 | 111000 | 1347721470 | 3505 | 3505 | 3505 | 3505 | 1 |
| 453 | 20240823 | 110900 | 1347717965 | 3495 | 3505 | 3505 | 3495 | 51 |
| 454 | 20240823 | 110800 | 1347539710 | 3500 | 3500 | 3505 | 3500 | 893 |
| 455 | 20240823 | 110700 | 1344414185 | 3490 | 3495 | 3495 | 3490 | 150 |
| 456 | 20240823 | 110600 | 1343890185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 457 | 20240823 | 110500 | 1343890185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 458 | 20240823 | 110400 | 1343890185 | 3500 | 3500 | 3500 | 3495 | 445 |
| 459 | 20240823 | 110300 | 1342334715 | 3500 | 3500 | 3500 | 3500 | 255 |
| 460 | 20240823 | 110200 | 1341442215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 461 | 20240823 | 110100 | 1341442215 | 3500 | 3495 | 3500 | 3495 | 603 |
| 462 | 20240823 | 110000 | 1339334265 | 3495 | 3490 | 3495 | 3490 | 279 |
| 463 | 20240823 | 105900 | 1338359210 | 3490 | 3490 | 3490 | 3490 | 1308 |
| 464 | 20240823 | 105800 | 1333794290 | 3490 | 3490 | 3490 | 3490 | 1530 |
| 465 | 20240823 | 105700 | 1328454590 | 3485 | 3485 | 3485 | 3485 | 1561 |
| 466 | 20240823 | 105600 | 1323014505 | 3485 | 3485 | 3485 | 3480 | 64 |
| 467 | 20240823 | 105500 | 1322791745 | 3485 | 3480 | 3485 | 3480 | 3494 |
| 468 | 20240823 | 105400 | 1310630155 | 3480 | 3490 | 3490 | 3480 | 509 |
| 469 | 20240823 | 105300 | 1308858645 | 3490 | 3490 | 3490 | 3490 | 5 |
| 470 | 20240823 | 105200 | 1308841195 | 3490 | 3485 | 3490 | 3485 | 202 |
| 471 | 20240823 | 105100 | 1308137215 | 3490 | 3490 | 3490 | 3490 | 1220 |
| 472 | 20240823 | 105000 | 1303879415 | 3490 | 3490 | 3490 | 3480 | 669 |
| 473 | 20240823 | 104900 | 1301547060 | 3490 | 3485 | 3490 | 3485 | 121 |
| 474 | 20240823 | 104800 | 1301125340 | 3485 | 3485 | 3485 | 3480 | 4738 |
| 475 | 20240823 | 104700 | 1284616085 | 3480 | 3480 | 3485 | 3480 | 793 |
| 476 | 20240823 | 104600 | 1281856030 | 3480 | 3480 | 3480 | 3480 | 130 |
| 477 | 20240823 | 104500 | 1281403630 | 3485 | 3485 | 3485 | 3480 | 173 |
| 478 | 20240823 | 104400 | 1280801410 | 3485 | 3480 | 3485 | 3475 | 4393 |
| 479 | 20240823 | 104300 | 1265513350 | 3480 | 3480 | 3485 | 3480 | 7190 |
| 480 | 20240823 | 104200 | 1240488830 | 3490 | 3480 | 3490 | 3480 | 1681 |
| 481 | 20240823 | 104100 | 1234635015 | 3485 | 3490 | 3490 | 3485 | 8622 |
| 482 | 20240823 | 104000 | 1204587080 | 3490 | 3500 | 3500 | 3490 | 4902 |
| 483 | 20240823 | 103900 | 1187479000 | 3490 | 3490 | 3490 | 3490 | 25 |
| 484 | 20240823 | 103800 | 1187391750 | 3490 | 3490 | 3490 | 3490 | 80 |
| 485 | 20240823 | 103700 | 1187112550 | 3500 | 3500 | 3500 | 3490 | 445 |
| 486 | 20240823 | 103600 | 1185555215 | 3495 | 3495 | 3495 | 3495 | 2678 |
| 487 | 20240823 | 103500 | 1176195605 | 3490 | 3490 | 3495 | 3480 | 15886 |
| 488 | 20240823 | 103400 | 1120844550 | 3490 | 3490 | 3490 | 3490 | 427 |
| 489 | 20240823 | 103300 | 1119354320 | 3495 | 3495 | 3500 | 3485 | 1702 |
| 490 | 20240823 | 103200 | 1113412550 | 3495 | 3500 | 3500 | 3490 | 6658 |
| 491 | 20240823 | 103100 | 1090175570 | 3490 | 3495 | 3495 | 3490 | 3437 |
| 492 | 20240823 | 103000 | 1078163665 | 3500 | 3500 | 3500 | 3495 | 1563 |
| 493 | 20240823 | 102900 | 1072699165 | 3500 | 3505 | 3505 | 3500 | 28 |
| 494 | 20240823 | 102800 | 1072601160 | 3500 | 3500 | 3505 | 3495 | 4729 |
| 495 | 20240823 | 102700 | 1056048415 | 3505 | 3500 | 3505 | 3500 | 2875 |
| 496 | 20240823 | 102600 | 1045972060 | 3505 | 3500 | 3505 | 3500 | 2524 |
| 497 | 20240823 | 102500 | 1037138010 | 3505 | 3505 | 3505 | 3500 | 502 |
| 498 | 20240823 | 102400 | 1035381000 | 3505 | 3505 | 3505 | 3500 | 70 |
| 499 | 20240823 | 102300 | 1035135960 | 3505 | 3495 | 3505 | 3495 | 223 |
| 500 | 20240823 | 102200 | 1034355395 | 3505 | 3500 | 3505 | 3495 | 4150 |
| 501 | 20240823 | 102100 | 1019831100 | 3495 | 3500 | 3500 | 3495 | 1460 |
| 502 | 20240823 | 102000 | 1014727880 | 3500 | 3505 | 3505 | 3500 | 2769 |
| 503 | 20240823 | 101900 | 1005036305 | 3505 | 3510 | 3510 | 3505 | 82 |
| 504 | 20240823 | 101800 | 1004748880 | 3510 | 3510 | 3515 | 3505 | 4571 |
| 505 | 20240823 | 101700 | 988727505 | 3515 | 3515 | 3515 | 3505 | 7934 |
| 506 | 20240823 | 101600 | 960882215 | 3515 | 3520 | 3520 | 3510 | 62 |
| 507 | 20240823 | 101500 | 960664230 | 3520 | 3515 | 3520 | 3515 | 2156 |
| 508 | 20240823 | 101400 | 953085220 | 3515 | 3515 | 3515 | 3515 | 17 |
| 509 | 20240823 | 101300 | 953025465 | 3515 | 3515 | 3515 | 3515 | 16 |
| 510 | 20240823 | 101200 | 952969225 | 3515 | 3515 | 3515 | 3515 | 46 |
| 511 | 20240823 | 101100 | 952807535 | 3515 | 3515 | 3515 | 3510 | 1729 |
| 512 | 20240823 | 101000 | 946737610 | 3515 | 3515 | 3515 | 3510 | 131 |
| 513 | 20240823 | 100900 | 946277525 | 3515 | 3515 | 3515 | 3515 | 76 |
| 514 | 20240823 | 100800 | 946010385 | 3515 | 3515 | 3515 | 3515 | 156 |
| 515 | 20240823 | 100700 | 945462045 | 3515 | 3515 | 3515 | 3515 | 27 |
| 516 | 20240823 | 100600 | 945367140 | 3515 | 3515 | 3515 | 3515 | 20 |
| 517 | 20240823 | 100500 | 945296840 | 3515 | 3515 | 3515 | 3510 | 325 |
| 518 | 20240823 | 100400 | 944154715 | 3515 | 3515 | 3515 | 3515 | 12 |
| 519 | 20240823 | 100300 | 944112535 | 3515 | 3515 | 3515 | 3510 | 71 |
| 520 | 20240823 | 100200 | 943863270 | 3510 | 3515 | 3515 | 3510 | 2888 |
| 521 | 20240823 | 100100 | 933726205 | 3515 | 3515 | 3515 | 3515 | 15 |
| 522 | 20240823 | 100000 | 933673480 | 3515 | 3515 | 3515 | 3515 | 14 |
| 523 | 20240823 | 095900 | 933624270 | 3515 | 3515 | 3515 | 3510 | 665 |
| 524 | 20240823 | 095800 | 931289735 | 3515 | 3510 | 3515 | 3510 | 299 |
| 525 | 20240823 | 095700 | 930239845 | 3515 | 3520 | 3520 | 3510 | 4010 |
| 526 | 20240823 | 095600 | 916164365 | 3520 | 3520 | 3520 | 3520 | 14 |
| 527 | 20240823 | 095500 | 916115085 | 3520 | 3515 | 3520 | 3515 | 569 |
| 528 | 20240823 | 095400 | 914114705 | 3515 | 3515 | 3520 | 3515 | 413 |
| 529 | 20240823 | 095300 | 912663005 | 3520 | 3520 | 3520 | 3515 | 3031 |
| 530 | 20240823 | 095200 | 902008885 | 3520 | 3520 | 3520 | 3520 | 0 |
| 531 | 20240823 | 095100 | 902008885 | 3520 | 3515 | 3520 | 3510 | 216 |
| 532 | 20240823 | 095000 | 901249645 | 3515 | 3510 | 3520 | 3510 | 463 |
| 533 | 20240823 | 094900 | 899623895 | 3520 | 3525 | 3525 | 3515 | 42 |
| 534 | 20240823 | 094800 | 899475885 | 3525 | 3520 | 3525 | 3505 | 5305 |
| 535 | 20240823 | 094700 | 880851975 | 3525 | 3520 | 3525 | 3520 | 370 |
| 536 | 20240823 | 094600 | 879549540 | 3525 | 3520 | 3525 | 3520 | 261 |
| 537 | 20240823 | 094500 | 878630780 | 3525 | 3520 | 3525 | 3520 | 274 |
| 538 | 20240823 | 094400 | 877666255 | 3520 | 3525 | 3525 | 3520 | 238 |
| 539 | 20240823 | 094300 | 876828490 | 3525 | 3520 | 3525 | 3520 | 127 |
| 540 | 20240823 | 094200 | 876380920 | 3520 | 3520 | 3525 | 3520 | 48 |
| 541 | 20240823 | 094100 | 876211930 | 3520 | 3525 | 3525 | 3515 | 1204 |
| 542 | 20240823 | 094000 | 871973820 | 3520 | 3525 | 3525 | 3510 | 4041 |
| 543 | 20240823 | 093900 | 857777260 | 3525 | 3520 | 3535 | 3520 | 67 |
| 544 | 20240823 | 093800 | 857540975 | 3525 | 3535 | 3535 | 3520 | 3727 |
| 545 | 20240823 | 093700 | 844405545 | 3535 | 3535 | 3535 | 3525 | 224 |
| 546 | 20240823 | 093600 | 843614735 | 3535 | 3535 | 3540 | 3525 | 2002 |
| 547 | 20240823 | 093500 | 836545990 | 3540 | 3540 | 3540 | 3535 | 25880 |
| 548 | 20240823 | 093400 | 745057625 | 3540 | 3540 | 3540 | 3535 | 900 |
| 549 | 20240823 | 093300 | 741875920 | 3545 | 3535 | 3545 | 3535 | 1216 |
| 550 | 20240823 | 093200 | 737572155 | 3535 | 3540 | 3545 | 3535 | 1072 |
| 551 | 20240823 | 093100 | 733782025 | 3540 | 3540 | 3545 | 3535 | 3028 |
| 552 | 20240823 | 093000 | 723060890 | 3550 | 3535 | 3550 | 3535 | 3833 |
| 553 | 20240823 | 092900 | 709486850 | 3540 | 3535 | 3540 | 3530 | 4593 |
| 554 | 20240823 | 092800 | 693260225 | 3535 | 3540 | 3540 | 3530 | 3060 |
| 555 | 20240823 | 092700 | 682448980 | 3540 | 3530 | 3540 | 3530 | 18459 |
| 556 | 20240823 | 092600 | 617274770 | 3530 | 3520 | 3530 | 3520 | 42361 |
| 557 | 20240823 | 092500 | 467928515 | 3520 | 3525 | 3525 | 3520 | 512 |
| 558 | 20240823 | 092400 | 466126260 | 3520 | 3520 | 3525 | 3520 | 7765 |
| 559 | 20240823 | 092300 | 438791605 | 3520 | 3515 | 3520 | 3515 | 656 |
| 560 | 20240823 | 092200 | 436482785 | 3520 | 3520 | 3520 | 3520 | 20 |
| 561 | 20240823 | 092100 | 436412385 | 3520 | 3515 | 3525 | 3515 | 14138 |
| 562 | 20240823 | 092000 | 386650220 | 3515 | 3510 | 3515 | 3510 | 1326 |
| 563 | 20240823 | 091900 | 381995330 | 3510 | 3510 | 3515 | 3510 | 4390 |
| 564 | 20240823 | 091800 | 366585885 | 3515 | 3510 | 3515 | 3510 | 1221 |
| 565 | 20240823 | 091700 | 362299615 | 3515 | 3515 | 3515 | 3510 | 210 |
| 566 | 20240823 | 091600 | 361561570 | 3510 | 3515 | 3515 | 3505 | 5973 |
| 567 | 20240823 | 091500 | 340599760 | 3515 | 3510 | 3515 | 3510 | 3823 |
| 568 | 20240823 | 091400 | 327177070 | 3510 | 3515 | 3515 | 3510 | 66 |
| 569 | 20240823 | 091300 | 326945305 | 3515 | 3515 | 3515 | 3510 | 411 |
| 570 | 20240823 | 091200 | 325500975 | 3510 | 3510 | 3515 | 3510 | 8343 |
| 571 | 20240823 | 091100 | 296215160 | 3510 | 3510 | 3510 | 3505 | 523 |
| 572 | 20240823 | 091000 | 294379575 | 3510 | 3510 | 3510 | 3500 | 7736 |
| 573 | 20240823 | 090900 | 267281220 | 3510 | 3505 | 3510 | 3505 | 4122 |
| 574 | 20240823 | 090800 | 252831530 | 3510 | 3510 | 3510 | 3505 | 154 |
| 575 | 20240823 | 090700 | 252291140 | 3510 | 3510 | 3510 | 3505 | 606 |
| 576 | 20240823 | 090600 | 250166070 | 3510 | 3505 | 3510 | 3505 | 672 |
| 577 | 20240823 | 090500 | 247810185 | 3510 | 3510 | 3510 | 3495 | 9570 |
| 578 | 20240823 | 090400 | 214315065 | 3510 | 3500 | 3510 | 3500 | 3991 |
| 579 | 20240823 | 090300 | 200307170 | 3500 | 3495 | 3505 | 3495 | 5057 |
| 580 | 20240823 | 090200 | 182616205 | 3495 | 3500 | 3500 | 3495 | 2129 |
| 581 | 20240823 | 090100 | 175174430 | 3495 | 3495 | 3495 | 3480 | 11649 |
| 582 | 20240823 | 090000 | 134567035 | 3500 | 3475 | 3510 | 3475 | 38683 |