30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 191000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 10016 |
| 3 | 20240823 | 190900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 4 | 20240823 | 190800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 5 | 20240823 | 190700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 6 | 20240823 | 190600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 7 | 20240823 | 190500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 8 | 20240823 | 190400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 9 | 20240823 | 190300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 10 | 20240823 | 190200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 11 | 20240823 | 190100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 12 | 20240823 | 190000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 13 | 20240823 | 185900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 14 | 20240823 | 185800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 15 | 20240823 | 185700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 16 | 20240823 | 185600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 17 | 20240823 | 185500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 18 | 20240823 | 185400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 19 | 20240823 | 185300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 20 | 20240823 | 185200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 21 | 20240823 | 185100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 22 | 20240823 | 185000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 23 | 20240823 | 184900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 24 | 20240823 | 184800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 25 | 20240823 | 184700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 26 | 20240823 | 184600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 27 | 20240823 | 184500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 28 | 20240823 | 184400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 29 | 20240823 | 184300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 30 | 20240823 | 184200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 31 | 20240823 | 184100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 32 | 20240823 | 184000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 10016 |
| 33 | 20240823 | 183900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 34 | 20240823 | 183800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 35 | 20240823 | 183700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 36 | 20240823 | 183600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 37 | 20240823 | 183500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 38 | 20240823 | 183400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 39 | 20240823 | 183300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 40 | 20240823 | 183200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 41 | 20240823 | 183100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 42 | 20240823 | 183000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 43 | 20240823 | 182900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 44 | 20240823 | 182800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 45 | 20240823 | 182700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 46 | 20240823 | 182600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 47 | 20240823 | 182500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 48 | 20240823 | 182400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 49 | 20240823 | 182300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 50 | 20240823 | 182200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 51 | 20240823 | 182100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 52 | 20240823 | 182000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 53 | 20240823 | 181900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 54 | 20240823 | 181800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 55 | 20240823 | 181700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 56 | 20240823 | 181600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 57 | 20240823 | 181500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 58 | 20240823 | 181400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 59 | 20240823 | 181300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 60 | 20240823 | 181200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 61 | 20240823 | 181100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 62 | 20240823 | 181000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 10016 |
| 63 | 20240823 | 180900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 64 | 20240823 | 180800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 65 | 20240823 | 180700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 66 | 20240823 | 180600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 67 | 20240823 | 180500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 68 | 20240823 | 180400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 69 | 20240823 | 180300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 70 | 20240823 | 180200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 71 | 20240823 | 180100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 72 | 20240823 | 180000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 73 | 20240823 | 175900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 74 | 20240823 | 175800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 75 | 20240823 | 175700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 76 | 20240823 | 175600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 77 | 20240823 | 175500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 78 | 20240823 | 175400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 79 | 20240823 | 175300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 80 | 20240823 | 175200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 81 | 20240823 | 175100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 82 | 20240823 | 175000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 83 | 20240823 | 174900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 84 | 20240823 | 174800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 85 | 20240823 | 174700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 86 | 20240823 | 174600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 87 | 20240823 | 174500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 88 | 20240823 | 174400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 89 | 20240823 | 174300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 90 | 20240823 | 174200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 91 | 20240823 | 174100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 92 | 20240823 | 174000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 10016 |
| 93 | 20240823 | 173900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 94 | 20240823 | 173800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 95 | 20240823 | 173700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 96 | 20240823 | 173600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 97 | 20240823 | 173500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 98 | 20240823 | 173400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 99 | 20240823 | 173300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 100 | 20240823 | 173200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 101 | 20240823 | 173100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 102 | 20240823 | 173000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 103 | 20240823 | 172900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 104 | 20240823 | 172800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 105 | 20240823 | 172700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 106 | 20240823 | 172600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 107 | 20240823 | 172500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 108 | 20240823 | 172400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 109 | 20240823 | 172300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 110 | 20240823 | 172200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 111 | 20240823 | 172100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 112 | 20240823 | 172000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 113 | 20240823 | 171900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 114 | 20240823 | 171800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 115 | 20240823 | 171700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 116 | 20240823 | 171600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 117 | 20240823 | 171500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 118 | 20240823 | 171400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 119 | 20240823 | 171300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 120 | 20240823 | 171200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 121 | 20240823 | 171100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 122 | 20240823 | 171000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 10016 |
| 123 | 20240823 | 170900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 124 | 20240823 | 170800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 125 | 20240823 | 170700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 126 | 20240823 | 170600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 127 | 20240823 | 170500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 128 | 20240823 | 170400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 129 | 20240823 | 170300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 130 | 20240823 | 170200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 131 | 20240823 | 170100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 132 | 20240823 | 170000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 133 | 20240823 | 165900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 134 | 20240823 | 165800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 135 | 20240823 | 165700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 136 | 20240823 | 165600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 137 | 20240823 | 165500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 138 | 20240823 | 165400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 139 | 20240823 | 165300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 140 | 20240823 | 165200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 141 | 20240823 | 165100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 142 | 20240823 | 165000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 143 | 20240823 | 164900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 144 | 20240823 | 164800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 145 | 20240823 | 164700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 146 | 20240823 | 164600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 147 | 20240823 | 164500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 148 | 20240823 | 164400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 149 | 20240823 | 164300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 150 | 20240823 | 164200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 151 | 20240823 | 164100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 152 | 20240823 | 164000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 10016 |
| 153 | 20240823 | 163900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 154 | 20240823 | 163800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 155 | 20240823 | 163700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 156 | 20240823 | 163600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 157 | 20240823 | 163500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 158 | 20240823 | 163400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 159 | 20240823 | 163300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 160 | 20240823 | 163200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 161 | 20240823 | 163100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 162 | 20240823 | 163000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 163 | 20240823 | 162900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 164 | 20240823 | 162800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 165 | 20240823 | 162700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 166 | 20240823 | 162600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 167 | 20240823 | 162500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 168 | 20240823 | 162400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 169 | 20240823 | 162300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 170 | 20240823 | 162200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 171 | 20240823 | 162100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 172 | 20240823 | 162000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 173 | 20240823 | 161900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 174 | 20240823 | 161800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 175 | 20240823 | 161700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 176 | 20240823 | 161600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 177 | 20240823 | 161500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 178 | 20240823 | 161400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 179 | 20240823 | 161300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 180 | 20240823 | 161200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 181 | 20240823 | 161100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 182 | 20240823 | 161000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 10016 |
| 183 | 20240823 | 160900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 184 | 20240823 | 160800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 185 | 20240823 | 160700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 186 | 20240823 | 160600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 187 | 20240823 | 160500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 188 | 20240823 | 160400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 189 | 20240823 | 160300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 190 | 20240823 | 160200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 191 | 20240823 | 160100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 192 | 20240823 | 160000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 193 | 20240823 | 155900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 194 | 20240823 | 155800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 195 | 20240823 | 155700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 196 | 20240823 | 155600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 197 | 20240823 | 155500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 198 | 20240823 | 155400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 199 | 20240823 | 155300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 200 | 20240823 | 155200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 201 | 20240823 | 155100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 202 | 20240823 | 155000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 203 | 20240823 | 154900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 204 | 20240823 | 154800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 205 | 20240823 | 154700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 206 | 20240823 | 154600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 207 | 20240823 | 154500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 208 | 20240823 | 154400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 209 | 20240823 | 154300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 210 | 20240823 | 154200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 211 | 20240823 | 154100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 212 | 20240823 | 154000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 10016 |
| 213 | 20240823 | 153900 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 214 | 20240823 | 153800 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 215 | 20240823 | 153700 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 216 | 20240823 | 153600 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 217 | 20240823 | 153500 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 218 | 20240823 | 153400 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 219 | 20240823 | 153300 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 220 | 20240823 | 153200 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 221 | 20240823 | 153100 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 222 | 20240823 | 153000 | 2678384950 | 3575 | 3575 | 3575 | 3575 | 10016 |
| 223 | 20240823 | 152900 | 2642577750 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20240823 | 152800 | 2642577750 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20240823 | 152700 | 2642577750 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20240823 | 152600 | 2642577750 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20240823 | 152500 | 2642577750 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20240823 | 152400 | 2642577750 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20240823 | 152300 | 2642577750 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20240823 | 152200 | 2642577750 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20240823 | 152100 | 2642577750 | 3580 | 3580 | 3580 | 3580 | 0 |
| 232 | 20240823 | 152000 | 2642577750 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20240823 | 151900 | 2642577750 | 3580 | 3580 | 3580 | 3570 | 28923 |
| 234 | 20240823 | 151800 | 2539055535 | 3580 | 3580 | 3585 | 3580 | 2014 |
| 235 | 20240823 | 151700 | 2531845350 | 3585 | 3590 | 3590 | 3585 | 1210 |
| 236 | 20240823 | 151600 | 2527507485 | 3590 | 3590 | 3590 | 3580 | 763 |
| 237 | 20240823 | 151500 | 2524771315 | 3590 | 3590 | 3595 | 3585 | 3656 |
| 238 | 20240823 | 151400 | 2511653715 | 3590 | 3590 | 3590 | 3585 | 1532 |
| 239 | 20240823 | 151300 | 2506161400 | 3590 | 3595 | 3595 | 3590 | 1665 |
| 240 | 20240823 | 151200 | 2500181805 | 3590 | 3595 | 3595 | 3590 | 269 |
| 241 | 20240823 | 151100 | 2499215400 | 3590 | 3590 | 3595 | 3590 | 316 |
| 242 | 20240823 | 151000 | 2498080945 | 3590 | 3580 | 3590 | 3580 | 235 |
| 243 | 20240823 | 150900 | 2497239615 | 3585 | 3585 | 3590 | 3585 | 793 |
| 244 | 20240823 | 150800 | 2494396695 | 3585 | 3585 | 3590 | 3585 | 195 |
| 245 | 20240823 | 150700 | 2493697145 | 3585 | 3595 | 3595 | 3585 | 83 |
| 246 | 20240823 | 150600 | 2493399190 | 3580 | 3595 | 3595 | 3580 | 6279 |
| 247 | 20240823 | 150500 | 2470883050 | 3595 | 3595 | 3595 | 3595 | 186 |
| 248 | 20240823 | 150400 | 2470214380 | 3590 | 3580 | 3590 | 3580 | 207 |
| 249 | 20240823 | 150300 | 2469472250 | 3580 | 3595 | 3595 | 3580 | 518 |
| 250 | 20240823 | 150200 | 2467615840 | 3595 | 3595 | 3595 | 3580 | 2399 |
| 251 | 20240823 | 150100 | 2458996185 | 3595 | 3590 | 3595 | 3580 | 1711 |
| 252 | 20240823 | 150000 | 2452849605 | 3590 | 3590 | 3590 | 3590 | 10 |
| 253 | 20240823 | 145900 | 2452813705 | 3590 | 3590 | 3590 | 3575 | 1015 |
| 254 | 20240823 | 145800 | 2449184855 | 3575 | 3580 | 3590 | 3575 | 1369 |
| 255 | 20240823 | 145700 | 2444280125 | 3575 | 3575 | 3575 | 3575 | 531 |
| 256 | 20240823 | 145600 | 2442381800 | 3580 | 3580 | 3580 | 3580 | 220 |
| 257 | 20240823 | 145500 | 2441594200 | 3580 | 3580 | 3580 | 3570 | 1895 |
| 258 | 20240823 | 145400 | 2434815850 | 3570 | 3585 | 3585 | 3570 | 6347 |
| 259 | 20240823 | 145300 | 2412088665 | 3590 | 3585 | 3590 | 3585 | 34 |
| 260 | 20240823 | 145200 | 2411966610 | 3585 | 3595 | 3595 | 3585 | 3999 |
| 261 | 20240823 | 145100 | 2397630175 | 3595 | 3600 | 3600 | 3595 | 15 |
| 262 | 20240823 | 145000 | 2397576200 | 3600 | 3600 | 3605 | 3600 | 1271 |
| 263 | 20240823 | 144900 | 2392998655 | 3600 | 3600 | 3600 | 3600 | 2216 |
| 264 | 20240823 | 144800 | 2385021055 | 3610 | 3600 | 3610 | 3600 | 2044 |
| 265 | 20240823 | 144700 | 2377662495 | 3600 | 3610 | 3610 | 3580 | 350 |
| 266 | 20240823 | 144600 | 2376407590 | 3610 | 3595 | 3610 | 3595 | 4453 |
| 267 | 20240823 | 144500 | 2360341180 | 3595 | 3585 | 3600 | 3585 | 1915 |
| 268 | 20240823 | 144400 | 2353449740 | 3610 | 3600 | 3610 | 3590 | 144 |
| 269 | 20240823 | 144300 | 2352932310 | 3605 | 3580 | 3605 | 3580 | 6840 |
| 270 | 20240823 | 144200 | 2328391025 | 3580 | 3580 | 3580 | 3580 | 0 |
| 271 | 20240823 | 144100 | 2328391025 | 3580 | 3580 | 3580 | 3580 | 3 |
| 272 | 20240823 | 144000 | 2328380285 | 3565 | 3570 | 3570 | 3565 | 1343 |
| 273 | 20240823 | 143900 | 2323590295 | 3570 | 3570 | 3570 | 3570 | 869 |
| 274 | 20240823 | 143800 | 2320487965 | 3570 | 3570 | 3570 | 3570 | 310 |
| 275 | 20240823 | 143700 | 2319381265 | 3570 | 3570 | 3570 | 3570 | 1210 |
| 276 | 20240823 | 143600 | 2315061565 | 3570 | 3570 | 3570 | 3570 | 0 |
| 277 | 20240823 | 143500 | 2315061565 | 3570 | 3570 | 3570 | 3570 | 702 |
| 278 | 20240823 | 143400 | 2312555425 | 3570 | 3570 | 3575 | 3570 | 1486 |
| 279 | 20240823 | 143300 | 2307245775 | 3570 | 3570 | 3570 | 3570 | 65 |
| 280 | 20240823 | 143200 | 2307013725 | 3570 | 3570 | 3570 | 3570 | 1800 |
| 281 | 20240823 | 143100 | 2300587725 | 3575 | 3570 | 3575 | 3570 | 1590 |
| 282 | 20240823 | 143000 | 2294911415 | 3570 | 3550 | 3570 | 3550 | 1311 |
| 283 | 20240823 | 142900 | 2290237535 | 3550 | 3565 | 3565 | 3550 | 1620 |
| 284 | 20240823 | 142800 | 2284486115 | 3565 | 3570 | 3570 | 3550 | 2162 |
| 285 | 20240823 | 142700 | 2276807780 | 3570 | 3600 | 3600 | 3555 | 4365 |
| 286 | 20240823 | 142600 | 2261196780 | 3595 | 3580 | 3595 | 3580 | 807 |
| 287 | 20240823 | 142500 | 2258295690 | 3600 | 3570 | 3600 | 3570 | 2795 |
| 288 | 20240823 | 142400 | 2248300680 | 3565 | 3550 | 3565 | 3550 | 6860 |
| 289 | 20240823 | 142300 | 2223906170 | 3550 | 3535 | 3555 | 3535 | 3104 |
| 290 | 20240823 | 142200 | 2212894730 | 3530 | 3530 | 3535 | 3530 | 2168 |
| 291 | 20240823 | 142100 | 2205233995 | 3530 | 3535 | 3535 | 3530 | 4454 |
| 292 | 20240823 | 142000 | 2189509430 | 3535 | 3535 | 3535 | 3535 | 865 |
| 293 | 20240823 | 141900 | 2186451655 | 3530 | 3540 | 3540 | 3530 | 666 |
| 294 | 20240823 | 141800 | 2184099045 | 3530 | 3530 | 3530 | 3530 | 2019 |
| 295 | 20240823 | 141700 | 2176971975 | 3530 | 3520 | 3530 | 3520 | 2486 |
| 296 | 20240823 | 141600 | 2168202860 | 3515 | 3520 | 3520 | 3515 | 5011 |
| 297 | 20240823 | 141500 | 2150588365 | 3515 | 3500 | 3520 | 3500 | 4466 |
| 298 | 20240823 | 141400 | 2134923165 | 3500 | 3490 | 3500 | 3470 | 2422 |
| 299 | 20240823 | 141300 | 2126473965 | 3470 | 3490 | 3490 | 3445 | 38038 |
| 300 | 20240823 | 141200 | 1994761790 | 3485 | 3530 | 3530 | 3485 | 22256 |
| 301 | 20240823 | 141100 | 1916904740 | 3525 | 3520 | 3530 | 3515 | 3769 |
| 302 | 20240823 | 141000 | 1903642395 | 3520 | 3520 | 3525 | 3520 | 4458 |
| 303 | 20240823 | 140900 | 1887939780 | 3520 | 3525 | 3525 | 3520 | 690 |
| 304 | 20240823 | 140800 | 1885510270 | 3525 | 3520 | 3525 | 3520 | 2325 |
| 305 | 20240823 | 140700 | 1877325645 | 3500 | 3500 | 3525 | 3495 | 6487 |
| 306 | 20240823 | 140600 | 1854594730 | 3500 | 3500 | 3505 | 3500 | 3883 |
| 307 | 20240823 | 140500 | 1841003815 | 3495 | 3505 | 3510 | 3490 | 10030 |
| 308 | 20240823 | 140400 | 1805937710 | 3510 | 3520 | 3525 | 3490 | 6149 |
| 309 | 20240823 | 140300 | 1784430710 | 3520 | 3510 | 3535 | 3490 | 14647 |
| 310 | 20240823 | 140200 | 1733123605 | 3520 | 3535 | 3545 | 3495 | 31594 |
| 311 | 20240823 | 140100 | 1622119245 | 3535 | 3540 | 3540 | 3535 | 813 |
| 312 | 20240823 | 140000 | 1619245230 | 3535 | 3535 | 3550 | 3520 | 4746 |
| 313 | 20240823 | 135900 | 1602505300 | 3555 | 3560 | 3560 | 3530 | 4045 |
| 314 | 20240823 | 135800 | 1588140770 | 3560 | 3540 | 3560 | 3520 | 5207 |
| 315 | 20240823 | 135700 | 1569751630 | 3535 | 3585 | 3585 | 3515 | 35188 |
| 316 | 20240823 | 135600 | 1444837665 | 3585 | 3615 | 3640 | 3580 | 55368 |
| 317 | 20240823 | 135500 | 1245385205 | 3610 | 3620 | 3620 | 3610 | 3124 |
| 318 | 20240823 | 135400 | 1234107505 | 3610 | 3620 | 3620 | 3610 | 1043 |
| 319 | 20240823 | 135300 | 1230340295 | 3640 | 3615 | 3645 | 3615 | 2205 |
| 320 | 20240823 | 135200 | 1222369085 | 3615 | 3630 | 3645 | 3615 | 14739 |
| 321 | 20240823 | 135100 | 1168971830 | 3630 | 3635 | 3645 | 3630 | 3427 |
| 322 | 20240823 | 135000 | 1156531425 | 3635 | 3645 | 3645 | 3635 | 1005 |
| 323 | 20240823 | 134900 | 1152875050 | 3645 | 3645 | 3645 | 3645 | 5 |
| 324 | 20240823 | 134800 | 1152856825 | 3640 | 3640 | 3640 | 3640 | 325 |
| 325 | 20240823 | 134700 | 1151673825 | 3645 | 3635 | 3645 | 3635 | 110 |
| 326 | 20240823 | 134600 | 1151273875 | 3645 | 3645 | 3645 | 3645 | 35 |
| 327 | 20240823 | 134500 | 1151146300 | 3645 | 3635 | 3645 | 3635 | 2281 |
| 328 | 20240823 | 134400 | 1142842405 | 3635 | 3640 | 3640 | 3635 | 354 |
| 329 | 20240823 | 134300 | 1141555450 | 3635 | 3645 | 3645 | 3635 | 302 |
| 330 | 20240823 | 134200 | 1140457660 | 3650 | 3640 | 3650 | 3640 | 641 |
| 331 | 20240823 | 134100 | 1138124360 | 3640 | 3640 | 3640 | 3640 | 209 |
| 332 | 20240823 | 134000 | 1137363600 | 3640 | 3650 | 3650 | 3640 | 4002 |
| 333 | 20240823 | 133900 | 1122796285 | 3650 | 3650 | 3650 | 3650 | 4 |
| 334 | 20240823 | 133800 | 1122781685 | 3650 | 3650 | 3650 | 3650 | 0 |
| 335 | 20240823 | 133700 | 1122781685 | 3650 | 3645 | 3650 | 3640 | 858 |
| 336 | 20240823 | 133600 | 1119655315 | 3640 | 3640 | 3640 | 3640 | 1000 |
| 337 | 20240823 | 133500 | 1116015315 | 3640 | 3640 | 3640 | 3640 | 800 |
| 338 | 20240823 | 133400 | 1113103315 | 3645 | 3645 | 3645 | 3645 | 0 |
| 339 | 20240823 | 133300 | 1113103315 | 3645 | 3645 | 3645 | 3645 | 1 |
| 340 | 20240823 | 133200 | 1113099670 | 3640 | 3645 | 3645 | 3640 | 704 |
| 341 | 20240823 | 133100 | 1110536590 | 3645 | 3645 | 3645 | 3645 | 213 |
| 342 | 20240823 | 133000 | 1109760205 | 3645 | 3645 | 3645 | 3645 | 20 |
| 343 | 20240823 | 132900 | 1109687305 | 3645 | 3645 | 3645 | 3645 | 38 |
| 344 | 20240823 | 132800 | 1109548795 | 3640 | 3640 | 3640 | 3640 | 300 |
| 345 | 20240823 | 132700 | 1108456795 | 3645 | 3640 | 3645 | 3640 | 253 |
| 346 | 20240823 | 132600 | 1107535860 | 3640 | 3645 | 3645 | 3640 | 1054 |
| 347 | 20240823 | 132500 | 1103699030 | 3645 | 3645 | 3645 | 3645 | 100 |
| 348 | 20240823 | 132400 | 1103334530 | 3645 | 3645 | 3645 | 3645 | 213 |
| 349 | 20240823 | 132300 | 1102558145 | 3650 | 3650 | 3650 | 3645 | 69 |
| 350 | 20240823 | 132200 | 1102306305 | 3650 | 3650 | 3650 | 3650 | 242 |
| 351 | 20240823 | 132100 | 1101423005 | 3645 | 3645 | 3645 | 3640 | 3490 |
| 352 | 20240823 | 132000 | 1088704040 | 3635 | 3635 | 3635 | 3635 | 300 |
| 353 | 20240823 | 131900 | 1087613540 | 3635 | 3635 | 3635 | 3635 | 0 |
| 354 | 20240823 | 131800 | 1087613540 | 3635 | 3635 | 3645 | 3635 | 204 |
| 355 | 20240823 | 131700 | 1086871990 | 3635 | 3645 | 3645 | 3635 | 221 |
| 356 | 20240823 | 131600 | 1086068635 | 3645 | 3645 | 3645 | 3645 | 24 |
| 357 | 20240823 | 131500 | 1085981155 | 3645 | 3645 | 3645 | 3645 | 0 |
| 358 | 20240823 | 131400 | 1085981155 | 3645 | 3645 | 3645 | 3645 | 1 |
| 359 | 20240823 | 131300 | 1085977510 | 3645 | 3645 | 3645 | 3645 | 3 |
| 360 | 20240823 | 131200 | 1085966575 | 3645 | 3635 | 3645 | 3630 | 553 |
| 361 | 20240823 | 131100 | 1083958280 | 3645 | 3645 | 3645 | 3645 | 4 |
| 362 | 20240823 | 131000 | 1083943700 | 3635 | 3635 | 3635 | 3635 | 1802 |
| 363 | 20240823 | 130900 | 1077393430 | 3635 | 3635 | 3635 | 3635 | 0 |
| 364 | 20240823 | 130800 | 1077393430 | 3635 | 3635 | 3635 | 3635 | 0 |
| 365 | 20240823 | 130700 | 1077393430 | 3635 | 3635 | 3635 | 3635 | 0 |
| 366 | 20240823 | 130600 | 1077393430 | 3635 | 3640 | 3650 | 3630 | 2531 |
| 367 | 20240823 | 130500 | 1068185445 | 3650 | 3650 | 3650 | 3650 | 1200 |
| 368 | 20240823 | 130400 | 1063805445 | 3630 | 3645 | 3645 | 3630 | 5000 |
| 369 | 20240823 | 130300 | 1045650520 | 3645 | 3650 | 3650 | 3645 | 18 |
| 370 | 20240823 | 130200 | 1045584895 | 3650 | 3650 | 3650 | 3650 | 89 |
| 371 | 20240823 | 130100 | 1045260045 | 3645 | 3645 | 3645 | 3645 | 388 |
| 372 | 20240823 | 130000 | 1043845785 | 3650 | 3650 | 3650 | 3650 | 3 |
| 373 | 20240823 | 125900 | 1043834835 | 3645 | 3650 | 3650 | 3645 | 1311 |
| 374 | 20240823 | 125800 | 1039055335 | 3650 | 3650 | 3650 | 3650 | 5 |
| 375 | 20240823 | 125700 | 1039037085 | 3650 | 3650 | 3650 | 3650 | 10 |
| 376 | 20240823 | 125600 | 1039000585 | 3650 | 3650 | 3650 | 3650 | 0 |
| 377 | 20240823 | 125500 | 1039000585 | 3650 | 3650 | 3650 | 3650 | 530 |
| 378 | 20240823 | 125400 | 1037066085 | 3650 | 3650 | 3650 | 3650 | 613 |
| 379 | 20240823 | 125300 | 1034828635 | 3650 | 3650 | 3650 | 3650 | 20 |
| 380 | 20240823 | 125200 | 1034755635 | 3650 | 3650 | 3650 | 3650 | 0 |
| 381 | 20240823 | 125100 | 1034755635 | 3650 | 3650 | 3650 | 3650 | 11 |
| 382 | 20240823 | 125000 | 1034715485 | 3645 | 3650 | 3650 | 3645 | 142 |
| 383 | 20240823 | 124900 | 1034197795 | 3650 | 3650 | 3650 | 3650 | 5 |
| 384 | 20240823 | 124800 | 1034179545 | 3650 | 3650 | 3650 | 3650 | 401 |
| 385 | 20240823 | 124700 | 1032715895 | 3650 | 3645 | 3650 | 3645 | 279 |
| 386 | 20240823 | 124600 | 1031698915 | 3645 | 3640 | 3645 | 3640 | 69 |
| 387 | 20240823 | 124500 | 1031447740 | 3640 | 3645 | 3645 | 3640 | 913 |
| 388 | 20240823 | 124400 | 1028124010 | 3640 | 3645 | 3645 | 3635 | 2044 |
| 389 | 20240823 | 124300 | 1020681430 | 3645 | 3645 | 3645 | 3645 | 2 |
| 390 | 20240823 | 124200 | 1020674140 | 3645 | 3640 | 3645 | 3635 | 1939 |
| 391 | 20240823 | 124100 | 1013618275 | 3645 | 3645 | 3645 | 3645 | 1067 |
| 392 | 20240823 | 124000 | 1009729060 | 3645 | 3645 | 3645 | 3645 | 2 |
| 393 | 20240823 | 123900 | 1009721770 | 3645 | 3645 | 3645 | 3645 | 1103 |
| 394 | 20240823 | 123800 | 1005701335 | 3650 | 3650 | 3650 | 3650 | 0 |
| 395 | 20240823 | 123700 | 1005701335 | 3650 | 3650 | 3650 | 3650 | 0 |
| 396 | 20240823 | 123600 | 1005701335 | 3650 | 3650 | 3650 | 3650 | 0 |
| 397 | 20240823 | 123500 | 1005701335 | 3650 | 3650 | 3650 | 3650 | 50 |
| 398 | 20240823 | 123400 | 1005518835 | 3650 | 3650 | 3650 | 3650 | 0 |
| 399 | 20240823 | 123300 | 1005518835 | 3650 | 3650 | 3650 | 3650 | 1 |
| 400 | 20240823 | 123200 | 1005515185 | 3630 | 3630 | 3630 | 3630 | 4 |
| 401 | 20240823 | 123100 | 1005500665 | 3650 | 3650 | 3650 | 3650 | 1 |
| 402 | 20240823 | 123000 | 1005497015 | 3650 | 3630 | 3650 | 3630 | 4 |
| 403 | 20240823 | 122900 | 1005482435 | 3620 | 3655 | 3655 | 3620 | 14670 |
| 404 | 20240823 | 122800 | 952283890 | 3650 | 3650 | 3650 | 3650 | 0 |
| 405 | 20240823 | 122700 | 952283890 | 3650 | 3650 | 3650 | 3650 | 39 |
| 406 | 20240823 | 122600 | 952141540 | 3650 | 3650 | 3650 | 3650 | 125 |
| 407 | 20240823 | 122500 | 951685290 | 3650 | 3650 | 3650 | 3650 | 50 |
| 408 | 20240823 | 122400 | 951502790 | 3650 | 3650 | 3650 | 3650 | 0 |
| 409 | 20240823 | 122300 | 951502790 | 3650 | 3650 | 3650 | 3650 | 89 |
| 410 | 20240823 | 122200 | 951177940 | 3650 | 3650 | 3650 | 3650 | 1432 |
| 411 | 20240823 | 122100 | 945951140 | 3650 | 3650 | 3650 | 3650 | 1 |
| 412 | 20240823 | 122000 | 945947490 | 3660 | 3655 | 3660 | 3655 | 1870 |
| 413 | 20240823 | 121900 | 939107960 | 3655 | 3640 | 3655 | 3630 | 8133 |
| 414 | 20240823 | 121800 | 909575105 | 3660 | 3640 | 3660 | 3640 | 11 |
| 415 | 20240823 | 121700 | 909534985 | 3640 | 3650 | 3650 | 3640 | 3676 |
| 416 | 20240823 | 121600 | 896133060 | 3660 | 3655 | 3660 | 3655 | 103 |
| 417 | 20240823 | 121500 | 895756580 | 3655 | 3650 | 3655 | 3635 | 8130 |
| 418 | 20240823 | 121400 | 866165720 | 3660 | 3660 | 3660 | 3660 | 0 |
| 419 | 20240823 | 121300 | 866165720 | 3660 | 3660 | 3660 | 3660 | 510 |
| 420 | 20240823 | 121200 | 864299120 | 3660 | 3660 | 3660 | 3660 | 3 |
| 421 | 20240823 | 121100 | 864288140 | 3650 | 3660 | 3660 | 3650 | 23 |
| 422 | 20240823 | 121000 | 864204060 | 3650 | 3650 | 3650 | 3650 | 0 |
| 423 | 20240823 | 120900 | 864204060 | 3650 | 3650 | 3650 | 3650 | 87 |
| 424 | 20240823 | 120800 | 863886510 | 3650 | 3650 | 3650 | 3650 | 10 |
| 425 | 20240823 | 120700 | 863850010 | 3660 | 3660 | 3660 | 3660 | 17 |
| 426 | 20240823 | 120600 | 863787790 | 3660 | 3660 | 3660 | 3660 | 6 |
| 427 | 20240823 | 120500 | 863765830 | 3660 | 3660 | 3660 | 3660 | 100 |
| 428 | 20240823 | 120400 | 863399830 | 3660 | 3660 | 3660 | 3660 | 6 |
| 429 | 20240823 | 120300 | 863377870 | 3660 | 3650 | 3660 | 3650 | 2216 |
| 430 | 20240823 | 120200 | 855289440 | 3650 | 3650 | 3650 | 3650 | 6 |
| 431 | 20240823 | 120100 | 855267540 | 3645 | 3645 | 3645 | 3645 | 434 |
| 432 | 20240823 | 120000 | 853685610 | 3645 | 3645 | 3645 | 3645 | 5 |
| 433 | 20240823 | 115900 | 853667385 | 3640 | 3640 | 3640 | 3640 | 0 |
| 434 | 20240823 | 115800 | 853667385 | 3640 | 3640 | 3640 | 3640 | 821 |
| 435 | 20240823 | 115700 | 850678945 | 3640 | 3635 | 3650 | 3635 | 2151 |
| 436 | 20240823 | 115600 | 842858895 | 3650 | 3645 | 3650 | 3630 | 12200 |
| 437 | 20240823 | 115500 | 798532530 | 3640 | 3665 | 3665 | 3630 | 13748 |
| 438 | 20240823 | 115400 | 748489155 | 3670 | 3670 | 3670 | 3670 | 6 |
| 439 | 20240823 | 115300 | 748467135 | 3670 | 3670 | 3670 | 3670 | 50 |
| 440 | 20240823 | 115200 | 748283635 | 3670 | 3670 | 3670 | 3670 | 0 |
| 441 | 20240823 | 115100 | 748283635 | 3670 | 3665 | 3670 | 3650 | 17014 |
| 442 | 20240823 | 115000 | 686156945 | 3670 | 3675 | 3675 | 3670 | 129 |
| 443 | 20240823 | 114900 | 685683465 | 3670 | 3665 | 3670 | 3665 | 7031 |
| 444 | 20240823 | 114800 | 659886050 | 3665 | 3665 | 3665 | 3665 | 21 |
| 445 | 20240823 | 114700 | 659809085 | 3670 | 3655 | 3670 | 3650 | 186 |
| 446 | 20240823 | 114600 | 659129920 | 3680 | 3680 | 3680 | 3680 | 0 |
| 447 | 20240823 | 114500 | 659129920 | 3680 | 3670 | 3680 | 3655 | 2719 |
| 448 | 20240823 | 114400 | 649185505 | 3670 | 3670 | 3670 | 3670 | 8 |
| 449 | 20240823 | 114300 | 649156145 | 3655 | 3665 | 3665 | 3655 | 630 |
| 450 | 20240823 | 114200 | 646850360 | 3665 | 3665 | 3665 | 3665 | 100 |
| 451 | 20240823 | 114100 | 646483860 | 3665 | 3665 | 3665 | 3665 | 602 |
| 452 | 20240823 | 114000 | 644277530 | 3660 | 3670 | 3670 | 3660 | 1000 |
| 453 | 20240823 | 113900 | 640617505 | 3675 | 3685 | 3685 | 3675 | 3 |
| 454 | 20240823 | 113800 | 640606465 | 3685 | 3685 | 3685 | 3685 | 0 |
| 455 | 20240823 | 113700 | 640606465 | 3685 | 3670 | 3685 | 3660 | 1388 |
| 456 | 20240823 | 113600 | 635516140 | 3685 | 3690 | 3690 | 3685 | 175 |
| 457 | 20240823 | 113500 | 634871240 | 3690 | 3690 | 3690 | 3690 | 0 |
| 458 | 20240823 | 113400 | 634871240 | 3690 | 3685 | 3690 | 3685 | 1211 |
| 459 | 20240823 | 113300 | 630408545 | 3690 | 3680 | 3690 | 3680 | 2504 |
| 460 | 20240823 | 113200 | 621184865 | 3680 | 3680 | 3680 | 3680 | 106 |
| 461 | 20240823 | 113100 | 620794785 | 3670 | 3670 | 3670 | 3670 | 0 |
| 462 | 20240823 | 113000 | 620794785 | 3670 | 3670 | 3670 | 3670 | 6 |
| 463 | 20240823 | 112900 | 620772765 | 3670 | 3680 | 3680 | 3670 | 23 |
| 464 | 20240823 | 112800 | 620688325 | 3680 | 3670 | 3680 | 3670 | 21 |
| 465 | 20240823 | 112700 | 620611205 | 3680 | 3680 | 3680 | 3680 | 8 |
| 466 | 20240823 | 112600 | 620581765 | 3680 | 3675 | 3680 | 3670 | 29 |
| 467 | 20240823 | 112500 | 620475160 | 3680 | 3680 | 3680 | 3680 | 68 |
| 468 | 20240823 | 112400 | 620224920 | 3680 | 3680 | 3680 | 3680 | 940 |
| 469 | 20240823 | 112300 | 616765720 | 3680 | 3680 | 3680 | 3680 | 13 |
| 470 | 20240823 | 112200 | 616717880 | 3680 | 3680 | 3680 | 3680 | 5 |
| 471 | 20240823 | 112100 | 616699480 | 3680 | 3665 | 3680 | 3665 | 116 |
| 472 | 20240823 | 112000 | 616274280 | 3665 | 3665 | 3665 | 3665 | 9 |
| 473 | 20240823 | 111900 | 616241295 | 3670 | 3670 | 3670 | 3670 | 13 |
| 474 | 20240823 | 111800 | 616193585 | 3670 | 3675 | 3675 | 3670 | 114 |
| 475 | 20240823 | 111700 | 615775180 | 3675 | 3675 | 3675 | 3675 | 1 |
| 476 | 20240823 | 111600 | 615771505 | 3670 | 3670 | 3670 | 3670 | 425 |
| 477 | 20240823 | 111500 | 614211755 | 3670 | 3670 | 3670 | 3670 | 500 |
| 478 | 20240823 | 111400 | 612376755 | 3690 | 3690 | 3690 | 3690 | 4 |
| 479 | 20240823 | 111300 | 612361995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 480 | 20240823 | 111200 | 612361995 | 3665 | 3665 | 3665 | 3665 | 1008 |
| 481 | 20240823 | 111100 | 608667675 | 3665 | 3665 | 3665 | 3665 | 0 |
| 482 | 20240823 | 111000 | 608667675 | 3665 | 3665 | 3665 | 3665 | 0 |
| 483 | 20240823 | 110900 | 608667675 | 3665 | 3665 | 3665 | 3665 | 1800 |
| 484 | 20240823 | 110800 | 602070675 | 3665 | 3665 | 3665 | 3665 | 500 |
| 485 | 20240823 | 110700 | 600238175 | 3665 | 3665 | 3665 | 3665 | 0 |
| 486 | 20240823 | 110600 | 600238175 | 3665 | 3665 | 3665 | 3665 | 30 |
| 487 | 20240823 | 110500 | 600128225 | 3665 | 3695 | 3695 | 3665 | 341 |
| 488 | 20240823 | 110400 | 598873525 | 3695 | 3695 | 3695 | 3695 | 1007 |
| 489 | 20240823 | 110300 | 595152660 | 3695 | 3695 | 3695 | 3695 | 0 |
| 490 | 20240823 | 110200 | 595152660 | 3695 | 3700 | 3700 | 3665 | 3756 |
| 491 | 20240823 | 110100 | 581358725 | 3675 | 3675 | 3675 | 3675 | 98 |
| 492 | 20240823 | 110000 | 580998575 | 3700 | 3700 | 3700 | 3700 | 1 |
| 493 | 20240823 | 105900 | 580994875 | 3675 | 3690 | 3690 | 3675 | 3763 |
| 494 | 20240823 | 105800 | 567158535 | 3700 | 3700 | 3700 | 3700 | 4489 |
| 495 | 20240823 | 105700 | 550549235 | 3700 | 3700 | 3700 | 3700 | 524 |
| 496 | 20240823 | 105600 | 548610435 | 3700 | 3695 | 3700 | 3695 | 126 |
| 497 | 20240823 | 105500 | 548144735 | 3700 | 3695 | 3700 | 3695 | 114 |
| 498 | 20240823 | 105400 | 547723435 | 3695 | 3695 | 3695 | 3695 | 1003 |
| 499 | 20240823 | 105300 | 544017350 | 3695 | 3695 | 3695 | 3695 | 0 |
| 500 | 20240823 | 105200 | 544017350 | 3695 | 3695 | 3695 | 3695 | 32 |
| 501 | 20240823 | 105100 | 543899110 | 3695 | 3695 | 3695 | 3695 | 35 |
| 502 | 20240823 | 105000 | 543769785 | 3695 | 3695 | 3695 | 3695 | 100 |
| 503 | 20240823 | 104900 | 543400285 | 3695 | 3695 | 3695 | 3675 | 130 |
| 504 | 20240823 | 104800 | 542921810 | 3695 | 3690 | 3700 | 3690 | 448 |
| 505 | 20240823 | 104700 | 541266300 | 3700 | 3700 | 3700 | 3700 | 702 |
| 506 | 20240823 | 104600 | 538668900 | 3675 | 3675 | 3675 | 3675 | 176 |
| 507 | 20240823 | 104500 | 538022100 | 3675 | 3705 | 3705 | 3675 | 122 |
| 508 | 20240823 | 104400 | 537573365 | 3680 | 3680 | 3680 | 3680 | 0 |
| 509 | 20240823 | 104300 | 537573365 | 3680 | 3705 | 3705 | 3680 | 1005 |
| 510 | 20240823 | 104200 | 533849865 | 3705 | 3705 | 3705 | 3705 | 1 |
| 511 | 20240823 | 104100 | 533846160 | 3705 | 3700 | 3705 | 3675 | 1938 |
| 512 | 20240823 | 104000 | 526696325 | 3705 | 3705 | 3705 | 3705 | 306 |
| 513 | 20240823 | 103900 | 525562595 | 3725 | 3705 | 3725 | 3700 | 2618 |
| 514 | 20240823 | 103800 | 515864920 | 3730 | 3730 | 3730 | 3730 | 6 |
| 515 | 20240823 | 103700 | 515842540 | 3730 | 3730 | 3730 | 3730 | 7 |
| 516 | 20240823 | 103600 | 515816430 | 3730 | 3730 | 3735 | 3725 | 1641 |
| 517 | 20240823 | 103500 | 509696980 | 3730 | 3720 | 3730 | 3720 | 2261 |
| 518 | 20240823 | 103400 | 501278785 | 3720 | 3725 | 3725 | 3715 | 810 |
| 519 | 20240823 | 103300 | 498267930 | 3725 | 3725 | 3725 | 3720 | 3694 |
| 520 | 20240823 | 103200 | 484512185 | 3725 | 3715 | 3725 | 3715 | 1431 |
| 521 | 20240823 | 103100 | 479190810 | 3705 | 3710 | 3715 | 3705 | 1051 |
| 522 | 20240823 | 103000 | 475289320 | 3705 | 3705 | 3705 | 3705 | 1020 |
| 523 | 20240823 | 102900 | 471510220 | 3705 | 3705 | 3705 | 3705 | 7 |
| 524 | 20240823 | 102800 | 471484285 | 3705 | 3705 | 3705 | 3705 | 199 |
| 525 | 20240823 | 102700 | 470746990 | 3705 | 3705 | 3705 | 3705 | 47 |
| 526 | 20240823 | 102600 | 470572855 | 3700 | 3695 | 3700 | 3695 | 979 |
| 527 | 20240823 | 102500 | 466950840 | 3690 | 3680 | 3690 | 3680 | 109 |
| 528 | 20240823 | 102400 | 466548670 | 3690 | 3690 | 3690 | 3680 | 561 |
| 529 | 20240823 | 102300 | 464479070 | 3690 | 3675 | 3690 | 3675 | 419 |
| 530 | 20240823 | 102200 | 462934460 | 3690 | 3690 | 3690 | 3690 | 0 |
| 531 | 20240823 | 102100 | 462934460 | 3690 | 3690 | 3690 | 3690 | 0 |
| 532 | 20240823 | 102000 | 462934460 | 3690 | 3690 | 3690 | 3690 | 0 |
| 533 | 20240823 | 101900 | 462934460 | 3690 | 3690 | 3690 | 3690 | 40 |
| 534 | 20240823 | 101800 | 462786860 | 3690 | 3680 | 3690 | 3680 | 1250 |
| 535 | 20240823 | 101700 | 458177845 | 3680 | 3680 | 3680 | 3680 | 744 |
| 536 | 20240823 | 101600 | 455439925 | 3680 | 3685 | 3685 | 3680 | 54 |
| 537 | 20240823 | 101500 | 455240955 | 3685 | 3685 | 3685 | 3685 | 417 |
| 538 | 20240823 | 101400 | 453704310 | 3685 | 3685 | 3685 | 3685 | 0 |
| 539 | 20240823 | 101300 | 453704310 | 3685 | 3685 | 3685 | 3685 | 0 |
| 540 | 20240823 | 101200 | 453704310 | 3685 | 3700 | 3700 | 3685 | 31 |
| 541 | 20240823 | 101100 | 453590060 | 3700 | 3700 | 3700 | 3700 | 58 |
| 542 | 20240823 | 101000 | 453375460 | 3705 | 3705 | 3705 | 3705 | 0 |
| 543 | 20240823 | 100900 | 453375460 | 3705 | 3705 | 3705 | 3705 | 21 |
| 544 | 20240823 | 100800 | 453297655 | 3705 | 3700 | 3705 | 3700 | 509 |
| 545 | 20240823 | 100700 | 451414350 | 3700 | 3700 | 3700 | 3700 | 1 |
| 546 | 20240823 | 100600 | 451410650 | 3665 | 3690 | 3690 | 3660 | 1721 |
| 547 | 20240823 | 100500 | 445085045 | 3700 | 3700 | 3700 | 3700 | 11 |
| 548 | 20240823 | 100400 | 445044345 | 3690 | 3695 | 3695 | 3690 | 129 |
| 549 | 20240823 | 100300 | 444567755 | 3700 | 3700 | 3700 | 3700 | 2424 |
| 550 | 20240823 | 100200 | 435598955 | 3700 | 3695 | 3700 | 3695 | 3016 |
| 551 | 20240823 | 100100 | 424443260 | 3690 | 3685 | 3690 | 3685 | 166 |
| 552 | 20240823 | 100000 | 423830830 | 3685 | 3685 | 3685 | 3685 | 170 |
| 553 | 20240823 | 095900 | 423204380 | 3695 | 3690 | 3695 | 3690 | 52 |
| 554 | 20240823 | 095800 | 423012250 | 3695 | 3695 | 3695 | 3695 | 1 |
| 555 | 20240823 | 095700 | 423008555 | 3700 | 3700 | 3700 | 3700 | 220 |
| 556 | 20240823 | 095600 | 422194555 | 3700 | 3695 | 3700 | 3695 | 304 |
| 557 | 20240823 | 095500 | 421071255 | 3685 | 3685 | 3685 | 3685 | 356 |
| 558 | 20240823 | 095400 | 419759395 | 3685 | 3685 | 3685 | 3685 | 1005 |
| 559 | 20240823 | 095300 | 416055970 | 3680 | 3690 | 3690 | 3680 | 958 |
| 560 | 20240823 | 095200 | 412528950 | 3690 | 3690 | 3690 | 3690 | 380 |
| 561 | 20240823 | 095100 | 411126750 | 3705 | 3705 | 3705 | 3705 | 379 |
| 562 | 20240823 | 095000 | 409722555 | 3705 | 3685 | 3710 | 3685 | 1088 |
| 563 | 20240823 | 094900 | 405699460 | 3720 | 3725 | 3725 | 3685 | 2907 |
| 564 | 20240823 | 094800 | 394927650 | 3690 | 3740 | 3740 | 3690 | 5918 |
| 565 | 20240823 | 094700 | 373075175 | 3740 | 3700 | 3750 | 3695 | 3632 |
| 566 | 20240823 | 094600 | 359611435 | 3700 | 3695 | 3700 | 3695 | 1485 |
| 567 | 20240823 | 094500 | 354121470 | 3695 | 3680 | 3695 | 3680 | 3910 |
| 568 | 20240823 | 094400 | 339701800 | 3680 | 3670 | 3685 | 3650 | 1199 |
| 569 | 20240823 | 094300 | 335292840 | 3670 | 3670 | 3670 | 3670 | 4 |
| 570 | 20240823 | 094200 | 335278160 | 3645 | 3630 | 3670 | 3630 | 2427 |
| 571 | 20240823 | 094100 | 326387835 | 3630 | 3655 | 3665 | 3630 | 1330 |
| 572 | 20240823 | 094000 | 321528385 | 3630 | 3635 | 3635 | 3630 | 111 |
| 573 | 20240823 | 093900 | 321124955 | 3630 | 3655 | 3655 | 3630 | 2002 |
| 574 | 20240823 | 093800 | 313857635 | 3650 | 3630 | 3650 | 3630 | 2460 |
| 575 | 20240823 | 093700 | 304879435 | 3645 | 3645 | 3645 | 3645 | 2988 |
| 576 | 20240823 | 093600 | 293988175 | 3650 | 3635 | 3650 | 3625 | 1666 |
| 577 | 20240823 | 093500 | 287936520 | 3635 | 3635 | 3635 | 3635 | 0 |
| 578 | 20240823 | 093400 | 287936520 | 3635 | 3635 | 3635 | 3635 | 376 |
| 579 | 20240823 | 093300 | 286569760 | 3635 | 3635 | 3635 | 3635 | 10 |
| 580 | 20240823 | 093200 | 286533410 | 3650 | 3650 | 3650 | 3650 | 729 |
| 581 | 20240823 | 093100 | 283872560 | 3630 | 3650 | 3650 | 3630 | 1806 |
| 582 | 20240823 | 093000 | 277290220 | 3650 | 3645 | 3650 | 3645 | 2429 |
| 583 | 20240823 | 092900 | 268426870 | 3650 | 3650 | 3650 | 3650 | 50 |
| 584 | 20240823 | 092800 | 268244370 | 3645 | 3650 | 3650 | 3645 | 12 |
| 585 | 20240823 | 092700 | 268200625 | 3625 | 3625 | 3625 | 3625 | 3110 |
| 586 | 20240823 | 092600 | 256926875 | 3650 | 3650 | 3650 | 3620 | 1529 |
| 587 | 20240823 | 092500 | 251390825 | 3620 | 3630 | 3655 | 3620 | 208 |
| 588 | 20240823 | 092400 | 250636650 | 3635 | 3630 | 3635 | 3620 | 5121 |
| 589 | 20240823 | 092300 | 232074275 | 3625 | 3625 | 3625 | 3625 | 2200 |
| 590 | 20240823 | 092200 | 224099275 | 3625 | 3625 | 3625 | 3625 | 91 |
| 591 | 20240823 | 092100 | 223769400 | 3625 | 3625 | 3625 | 3625 | 2866 |
| 592 | 20240823 | 092000 | 213380150 | 3625 | 3635 | 3640 | 3625 | 5880 |
| 593 | 20240823 | 091900 | 192004000 | 3635 | 3635 | 3635 | 3635 | 6753 |
| 594 | 20240823 | 091800 | 167456845 | 3635 | 3640 | 3640 | 3635 | 1686 |
| 595 | 20240823 | 091700 | 161320195 | 3640 | 3640 | 3640 | 3635 | 297 |
| 596 | 20240823 | 091600 | 160239215 | 3640 | 3665 | 3665 | 3635 | 921 |
| 597 | 20240823 | 091500 | 156886775 | 3655 | 3650 | 3655 | 3625 | 6942 |
| 598 | 20240823 | 091400 | 131595205 | 3650 | 3655 | 3655 | 3650 | 127 |
| 599 | 20240823 | 091300 | 131131125 | 3640 | 3650 | 3650 | 3640 | 1571 |
| 600 | 20240823 | 091200 | 125398235 | 3645 | 3640 | 3645 | 3640 | 1504 |
| 601 | 20240823 | 091100 | 119921000 | 3635 | 3635 | 3635 | 3635 | 429 |
| 602 | 20240823 | 091000 | 118361585 | 3635 | 3635 | 3635 | 3635 | 143 |
| 603 | 20240823 | 090900 | 117841780 | 3630 | 3640 | 3640 | 3630 | 1998 |
| 604 | 20240823 | 090800 | 110582045 | 3650 | 3640 | 3650 | 3640 | 307 |
| 605 | 20240823 | 090700 | 109463575 | 3650 | 3660 | 3660 | 3650 | 46 |
| 606 | 20240823 | 090600 | 109295655 | 3660 | 3660 | 3660 | 3660 | 1381 |
| 607 | 20240823 | 090500 | 104241195 | 3660 | 3660 | 3660 | 3660 | 1122 |
| 608 | 20240823 | 090400 | 100134675 | 3670 | 3630 | 3675 | 3605 | 5741 |
| 609 | 20240823 | 090300 | 79270055 | 3630 | 3620 | 3630 | 3605 | 5067 |
| 610 | 20240823 | 090200 | 60958540 | 3630 | 3640 | 3640 | 3620 | 2599 |
| 611 | 20240823 | 090100 | 51540885 | 3640 | 3655 | 3655 | 3640 | 8112 |
| 612 | 20240823 | 090000 | 21932570 | 3650 | 3650 | 3690 | 3650 | 6007 |