33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 192700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 5023 |
| 3 | 20240826 | 192600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 4 | 20240826 | 192500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 5 | 20240826 | 192400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 6 | 20240826 | 192300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 7 | 20240826 | 192200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 8 | 20240826 | 192100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 9 | 20240826 | 192000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 10 | 20240826 | 191900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 11 | 20240826 | 191800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 12 | 20240826 | 191700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 13 | 20240826 | 191600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 14 | 20240826 | 191500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 15 | 20240826 | 191400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 16 | 20240826 | 191300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 17 | 20240826 | 191200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 18 | 20240826 | 191100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 19 | 20240826 | 191000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 20 | 20240826 | 190900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 21 | 20240826 | 190800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 22 | 20240826 | 190700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 23 | 20240826 | 190600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 24 | 20240826 | 190500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 25 | 20240826 | 190400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 26 | 20240826 | 190300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 27 | 20240826 | 190200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 28 | 20240826 | 190100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 29 | 20240826 | 190000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 30 | 20240826 | 185900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 31 | 20240826 | 185800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 32 | 20240826 | 185700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 5023 |
| 33 | 20240826 | 185600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 34 | 20240826 | 185500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 35 | 20240826 | 185400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 36 | 20240826 | 185300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 37 | 20240826 | 185200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 38 | 20240826 | 185100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 39 | 20240826 | 185000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 40 | 20240826 | 184900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 41 | 20240826 | 184800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 42 | 20240826 | 184700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 43 | 20240826 | 184600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 44 | 20240826 | 184500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 45 | 20240826 | 184400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 46 | 20240826 | 184300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 47 | 20240826 | 184200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 48 | 20240826 | 184100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 49 | 20240826 | 184000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 50 | 20240826 | 183900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 51 | 20240826 | 183800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 52 | 20240826 | 183700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 53 | 20240826 | 183600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 54 | 20240826 | 183500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 55 | 20240826 | 183400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 56 | 20240826 | 183300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 57 | 20240826 | 183200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 58 | 20240826 | 183100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 59 | 20240826 | 183000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 60 | 20240826 | 182900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 61 | 20240826 | 182800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 62 | 20240826 | 182700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 5023 |
| 63 | 20240826 | 182600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 64 | 20240826 | 182500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 65 | 20240826 | 182400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 66 | 20240826 | 182300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 67 | 20240826 | 182200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 68 | 20240826 | 182100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 69 | 20240826 | 182000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 70 | 20240826 | 181900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 71 | 20240826 | 181800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 72 | 20240826 | 181700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 73 | 20240826 | 181600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 74 | 20240826 | 181500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 75 | 20240826 | 181400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 76 | 20240826 | 181300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 77 | 20240826 | 181200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 78 | 20240826 | 181100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 79 | 20240826 | 181000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 80 | 20240826 | 180900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 81 | 20240826 | 180800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 82 | 20240826 | 180700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 83 | 20240826 | 180600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 84 | 20240826 | 180500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 85 | 20240826 | 180400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 86 | 20240826 | 180300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 87 | 20240826 | 180200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 88 | 20240826 | 180100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 89 | 20240826 | 180000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 90 | 20240826 | 175900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 91 | 20240826 | 175800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 92 | 20240826 | 175700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 5023 |
| 93 | 20240826 | 175600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 94 | 20240826 | 175500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 95 | 20240826 | 175400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 96 | 20240826 | 175300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 97 | 20240826 | 175200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 98 | 20240826 | 175100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 99 | 20240826 | 175000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 100 | 20240826 | 174900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 101 | 20240826 | 174800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 102 | 20240826 | 174700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 103 | 20240826 | 174600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 104 | 20240826 | 174500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 105 | 20240826 | 174400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 106 | 20240826 | 174300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 107 | 20240826 | 174200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 108 | 20240826 | 174100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 109 | 20240826 | 174000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 110 | 20240826 | 173900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 111 | 20240826 | 173800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 112 | 20240826 | 173700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 113 | 20240826 | 173600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 114 | 20240826 | 173500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 115 | 20240826 | 173400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 116 | 20240826 | 173300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 117 | 20240826 | 173200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 118 | 20240826 | 173100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 119 | 20240826 | 173000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 120 | 20240826 | 172900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 121 | 20240826 | 172800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 122 | 20240826 | 172700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 5023 |
| 123 | 20240826 | 172600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 124 | 20240826 | 172500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 125 | 20240826 | 172400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 126 | 20240826 | 172300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 127 | 20240826 | 172200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 128 | 20240826 | 172100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 129 | 20240826 | 172000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 130 | 20240826 | 171900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 131 | 20240826 | 171800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 132 | 20240826 | 171700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 133 | 20240826 | 171600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 134 | 20240826 | 171500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 135 | 20240826 | 171400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 136 | 20240826 | 171300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 137 | 20240826 | 171200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 138 | 20240826 | 171100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 139 | 20240826 | 171000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 140 | 20240826 | 170900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 141 | 20240826 | 170800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 142 | 20240826 | 170700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 143 | 20240826 | 170600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 144 | 20240826 | 170500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 145 | 20240826 | 170400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 146 | 20240826 | 170300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 147 | 20240826 | 170200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 148 | 20240826 | 170100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 149 | 20240826 | 170000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 150 | 20240826 | 165900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 151 | 20240826 | 165800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 152 | 20240826 | 165700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 5023 |
| 153 | 20240826 | 165600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 154 | 20240826 | 165500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 155 | 20240826 | 165400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 156 | 20240826 | 165300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 157 | 20240826 | 165200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 158 | 20240826 | 165100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 159 | 20240826 | 165000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 160 | 20240826 | 164900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 161 | 20240826 | 164800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 162 | 20240826 | 164700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 163 | 20240826 | 164600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 164 | 20240826 | 164500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 165 | 20240826 | 164400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 166 | 20240826 | 164300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 167 | 20240826 | 164200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 168 | 20240826 | 164100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 169 | 20240826 | 164000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 170 | 20240826 | 163900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 171 | 20240826 | 163800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 172 | 20240826 | 163700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 173 | 20240826 | 163600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 174 | 20240826 | 163500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 175 | 20240826 | 163400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 176 | 20240826 | 163300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 177 | 20240826 | 163200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 178 | 20240826 | 163100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 179 | 20240826 | 163000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 180 | 20240826 | 162900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 181 | 20240826 | 162800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 182 | 20240826 | 162700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 5023 |
| 183 | 20240826 | 162600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 184 | 20240826 | 162500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 185 | 20240826 | 162400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 186 | 20240826 | 162300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 187 | 20240826 | 162200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 188 | 20240826 | 162100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 189 | 20240826 | 162000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 190 | 20240826 | 161900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 191 | 20240826 | 161800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 192 | 20240826 | 161700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 193 | 20240826 | 161600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 194 | 20240826 | 161500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 195 | 20240826 | 161400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 196 | 20240826 | 161300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 197 | 20240826 | 161200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 198 | 20240826 | 161100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 199 | 20240826 | 161000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 200 | 20240826 | 160900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 201 | 20240826 | 160800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 202 | 20240826 | 160700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 203 | 20240826 | 160600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 204 | 20240826 | 160500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 205 | 20240826 | 160400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 206 | 20240826 | 160300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 207 | 20240826 | 160200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 208 | 20240826 | 160100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 209 | 20240826 | 160000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 210 | 20240826 | 155900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 211 | 20240826 | 155800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 212 | 20240826 | 155700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 5023 |
| 213 | 20240826 | 155600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 214 | 20240826 | 155500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 215 | 20240826 | 155400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 216 | 20240826 | 155300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 217 | 20240826 | 155200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 218 | 20240826 | 155100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 219 | 20240826 | 155000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 220 | 20240826 | 154900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 221 | 20240826 | 154800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 222 | 20240826 | 154700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 223 | 20240826 | 154600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 224 | 20240826 | 154500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 225 | 20240826 | 154400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 226 | 20240826 | 154300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 227 | 20240826 | 154200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 228 | 20240826 | 154100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 229 | 20240826 | 154000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 230 | 20240826 | 153900 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 231 | 20240826 | 153800 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 232 | 20240826 | 153700 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 233 | 20240826 | 153600 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 234 | 20240826 | 153500 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 235 | 20240826 | 153400 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 236 | 20240826 | 153300 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 237 | 20240826 | 153200 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 238 | 20240826 | 153100 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 0 |
| 239 | 20240826 | 153000 | 3814257680 | 18920 | 18920 | 18920 | 18920 | 5023 |
| 240 | 20240826 | 152900 | 3719222520 | 18940 | 18940 | 18940 | 18940 | 0 |
| 241 | 20240826 | 152800 | 3719222520 | 18940 | 18940 | 18940 | 18940 | 0 |
| 242 | 20240826 | 152700 | 3719222520 | 18940 | 18940 | 18940 | 18940 | 0 |
| 243 | 20240826 | 152600 | 3719222520 | 18940 | 18940 | 18940 | 18940 | 0 |
| 244 | 20240826 | 152500 | 3719222520 | 18940 | 18940 | 18940 | 18940 | 0 |
| 245 | 20240826 | 152400 | 3719222520 | 18940 | 18940 | 18940 | 18940 | 0 |
| 246 | 20240826 | 152300 | 3719222520 | 18940 | 18940 | 18940 | 18940 | 0 |
| 247 | 20240826 | 152200 | 3719222520 | 18940 | 18940 | 18940 | 18940 | 0 |
| 248 | 20240826 | 152100 | 3719222520 | 18940 | 18940 | 18940 | 18940 | 0 |
| 249 | 20240826 | 152000 | 3719222520 | 18940 | 18940 | 18940 | 18940 | 0 |
| 250 | 20240826 | 151900 | 3719222520 | 18940 | 18950 | 18950 | 18940 | 501 |
| 251 | 20240826 | 151800 | 3709731430 | 18950 | 18940 | 18950 | 18940 | 158 |
| 252 | 20240826 | 151700 | 3706738680 | 18940 | 18940 | 18950 | 18940 | 557 |
| 253 | 20240826 | 151600 | 3696185570 | 18940 | 18930 | 18940 | 18920 | 1048 |
| 254 | 20240826 | 151500 | 3676348300 | 18940 | 18930 | 18940 | 18930 | 1241 |
| 255 | 20240826 | 151400 | 3652849430 | 18930 | 18940 | 18940 | 18930 | 55 |
| 256 | 20240826 | 151300 | 3651808180 | 18940 | 18930 | 18940 | 18930 | 108 |
| 257 | 20240826 | 151200 | 3649763230 | 18930 | 18940 | 18940 | 18930 | 706 |
| 258 | 20240826 | 151100 | 3636398580 | 18940 | 18940 | 18940 | 18930 | 213 |
| 259 | 20240826 | 151000 | 3632366330 | 18940 | 18940 | 18950 | 18930 | 195 |
| 260 | 20240826 | 150900 | 3628673550 | 18940 | 18930 | 18950 | 18930 | 122 |
| 261 | 20240826 | 150800 | 3626363890 | 18930 | 18930 | 18930 | 18930 | 235 |
| 262 | 20240826 | 150700 | 3621915340 | 18930 | 18960 | 18960 | 18930 | 2154 |
| 263 | 20240826 | 150600 | 3581125290 | 18960 | 18960 | 18960 | 18960 | 209 |
| 264 | 20240826 | 150500 | 3577162650 | 18960 | 18960 | 18960 | 18960 | 20 |
| 265 | 20240826 | 150400 | 3576783450 | 18960 | 18960 | 18960 | 18960 | 245 |
| 266 | 20240826 | 150300 | 3572138250 | 18960 | 18960 | 18960 | 18960 | 36 |
| 267 | 20240826 | 150200 | 3571455690 | 18960 | 18980 | 18980 | 18930 | 58 |
| 268 | 20240826 | 150100 | 3570357290 | 18940 | 18940 | 18980 | 18940 | 324 |
| 269 | 20240826 | 150000 | 3564219290 | 18980 | 18950 | 18980 | 18950 | 376 |
| 270 | 20240826 | 145900 | 3557090370 | 18940 | 18930 | 18950 | 18930 | 1420 |
| 271 | 20240826 | 145800 | 3530188450 | 18930 | 18940 | 18950 | 18930 | 373 |
| 272 | 20240826 | 145700 | 3523122490 | 18930 | 18930 | 18930 | 18930 | 498 |
| 273 | 20240826 | 145600 | 3513695350 | 18940 | 18940 | 18940 | 18940 | 8 |
| 274 | 20240826 | 145500 | 3513543830 | 18930 | 18930 | 18950 | 18930 | 226 |
| 275 | 20240826 | 145400 | 3509265350 | 18950 | 18950 | 18950 | 18950 | 108 |
| 276 | 20240826 | 145300 | 3507218750 | 18950 | 18950 | 18950 | 18950 | 182 |
| 277 | 20240826 | 145200 | 3503769850 | 18930 | 18920 | 18930 | 18920 | 493 |
| 278 | 20240826 | 145100 | 3494438520 | 18930 | 18900 | 18930 | 18900 | 1086 |
| 279 | 20240826 | 145000 | 3473902470 | 18910 | 18900 | 18910 | 18900 | 118 |
| 280 | 20240826 | 144900 | 3471672260 | 18900 | 18920 | 18920 | 18900 | 923 |
| 281 | 20240826 | 144800 | 3454224510 | 18920 | 18930 | 18930 | 18920 | 708 |
| 282 | 20240826 | 144700 | 3440825960 | 18940 | 18940 | 18940 | 18940 | 21 |
| 283 | 20240826 | 144600 | 3440428220 | 18940 | 18940 | 18940 | 18940 | 65 |
| 284 | 20240826 | 144500 | 3439197120 | 18940 | 18950 | 18950 | 18940 | 434 |
| 285 | 20240826 | 144400 | 3430977150 | 18950 | 18940 | 18950 | 18940 | 220 |
| 286 | 20240826 | 144300 | 3426809830 | 18950 | 18950 | 18950 | 18950 | 215 |
| 287 | 20240826 | 144200 | 3422735580 | 18940 | 18950 | 18950 | 18940 | 316 |
| 288 | 20240826 | 144100 | 3416748380 | 18950 | 18950 | 18950 | 18950 | 47 |
| 289 | 20240826 | 144000 | 3415857730 | 18950 | 18950 | 18960 | 18950 | 990 |
| 290 | 20240826 | 143900 | 3397097140 | 18960 | 18960 | 18960 | 18960 | 323 |
| 291 | 20240826 | 143800 | 3390973060 | 18960 | 18980 | 18980 | 18960 | 302 |
| 292 | 20240826 | 143700 | 3385246880 | 18980 | 18960 | 18980 | 18960 | 126 |
| 293 | 20240826 | 143600 | 3382855720 | 18980 | 18960 | 18980 | 18960 | 405 |
| 294 | 20240826 | 143500 | 3375176700 | 18980 | 18960 | 18980 | 18960 | 168 |
| 295 | 20240826 | 143400 | 3371991220 | 18960 | 18960 | 18960 | 18960 | 114 |
| 296 | 20240826 | 143300 | 3369829780 | 18960 | 18950 | 18960 | 18950 | 16 |
| 297 | 20240826 | 143200 | 3369526450 | 18950 | 18980 | 18990 | 18950 | 283 |
| 298 | 20240826 | 143100 | 3364156410 | 18990 | 18990 | 18990 | 18990 | 150 |
| 299 | 20240826 | 143000 | 3361307910 | 18990 | 18990 | 18990 | 18990 | 102 |
| 300 | 20240826 | 142900 | 3359370930 | 18990 | 18990 | 18990 | 18990 | 40 |
| 301 | 20240826 | 142800 | 3358611330 | 18990 | 18990 | 18990 | 18990 | 84 |
| 302 | 20240826 | 142700 | 3357016170 | 18990 | 18990 | 18990 | 18990 | 60 |
| 303 | 20240826 | 142600 | 3355876770 | 18990 | 18990 | 18990 | 18990 | 107 |
| 304 | 20240826 | 142500 | 3353844840 | 18990 | 18960 | 18990 | 18960 | 148 |
| 305 | 20240826 | 142400 | 3351036970 | 18970 | 18970 | 18970 | 18970 | 0 |
| 306 | 20240826 | 142300 | 3351036970 | 18970 | 18970 | 18970 | 18970 | 50 |
| 307 | 20240826 | 142200 | 3350088470 | 18970 | 18950 | 18970 | 18930 | 643 |
| 308 | 20240826 | 142100 | 3337907960 | 18950 | 18950 | 18950 | 18950 | 11 |
| 309 | 20240826 | 142000 | 3337699510 | 18950 | 18950 | 18950 | 18930 | 229 |
| 310 | 20240826 | 141900 | 3333362460 | 18930 | 18940 | 18940 | 18930 | 413 |
| 311 | 20240826 | 141800 | 3325541950 | 18930 | 18930 | 18930 | 18930 | 109 |
| 312 | 20240826 | 141700 | 3323478580 | 18930 | 18920 | 18930 | 18920 | 313 |
| 313 | 20240826 | 141600 | 3317554540 | 18930 | 18930 | 18930 | 18930 | 62 |
| 314 | 20240826 | 141500 | 3316380880 | 18940 | 18930 | 18940 | 18930 | 257 |
| 315 | 20240826 | 141400 | 3311515690 | 18930 | 18930 | 18930 | 18930 | 0 |
| 316 | 20240826 | 141300 | 3311515690 | 18930 | 18920 | 18930 | 18920 | 239 |
| 317 | 20240826 | 141200 | 3306993110 | 18910 | 18910 | 18910 | 18910 | 109 |
| 318 | 20240826 | 141100 | 3304931920 | 18900 | 18930 | 18930 | 18900 | 143 |
| 319 | 20240826 | 141000 | 3302229190 | 18930 | 18900 | 18930 | 18900 | 83 |
| 320 | 20240826 | 140900 | 3300658360 | 18900 | 18900 | 18900 | 18900 | 298 |
| 321 | 20240826 | 140800 | 3295026160 | 18900 | 18900 | 18900 | 18900 | 8 |
| 322 | 20240826 | 140700 | 3294874960 | 18900 | 18900 | 18900 | 18900 | 0 |
| 323 | 20240826 | 140600 | 3294874960 | 18900 | 18890 | 18900 | 18890 | 443 |
| 324 | 20240826 | 140500 | 3286503970 | 18890 | 18900 | 18900 | 18890 | 115 |
| 325 | 20240826 | 140400 | 3284331490 | 18890 | 18890 | 18890 | 18890 | 16 |
| 326 | 20240826 | 140300 | 3284029250 | 18890 | 18900 | 18900 | 18890 | 232 |
| 327 | 20240826 | 140200 | 3279645650 | 18910 | 18910 | 18910 | 18910 | 11 |
| 328 | 20240826 | 140100 | 3279437640 | 18910 | 18930 | 18930 | 18910 | 5 |
| 329 | 20240826 | 140000 | 3279343070 | 18930 | 18930 | 18930 | 18930 | 5 |
| 330 | 20240826 | 135900 | 3279248420 | 18930 | 18910 | 18930 | 18910 | 133 |
| 331 | 20240826 | 135800 | 3276732730 | 18930 | 18930 | 18930 | 18930 | 16 |
| 332 | 20240826 | 135700 | 3276429850 | 18890 | 18910 | 18930 | 18890 | 2306 |
| 333 | 20240826 | 135600 | 3232847580 | 18930 | 18900 | 18930 | 18900 | 467 |
| 334 | 20240826 | 135500 | 3224017240 | 18900 | 18910 | 18930 | 18900 | 210 |
| 335 | 20240826 | 135400 | 3220047020 | 18930 | 18910 | 18930 | 18910 | 84 |
| 336 | 20240826 | 135300 | 3218457580 | 18910 | 18910 | 18930 | 18910 | 169 |
| 337 | 20240826 | 135200 | 3215261690 | 18910 | 18910 | 18910 | 18910 | 29 |
| 338 | 20240826 | 135100 | 3214713300 | 18910 | 18910 | 18910 | 18910 | 216 |
| 339 | 20240826 | 135000 | 3210628740 | 18900 | 18900 | 18930 | 18900 | 815 |
| 340 | 20240826 | 134900 | 3195224210 | 18900 | 18940 | 18940 | 18900 | 2107 |
| 341 | 20240826 | 134800 | 3155363950 | 18940 | 18940 | 18940 | 18940 | 424 |
| 342 | 20240826 | 134700 | 3147333390 | 18940 | 18940 | 18940 | 18940 | 136 |
| 343 | 20240826 | 134600 | 3144757550 | 18940 | 18940 | 18940 | 18930 | 54 |
| 344 | 20240826 | 134500 | 3143734890 | 18940 | 18940 | 18940 | 18940 | 15 |
| 345 | 20240826 | 134400 | 3143450790 | 18940 | 18940 | 18950 | 18940 | 379 |
| 346 | 20240826 | 134300 | 3136272500 | 18940 | 18940 | 18940 | 18940 | 220 |
| 347 | 20240826 | 134200 | 3132105700 | 18940 | 18950 | 18950 | 18940 | 165 |
| 348 | 20240826 | 134100 | 3128979590 | 18940 | 18940 | 18950 | 18940 | 197 |
| 349 | 20240826 | 134000 | 3125248140 | 18940 | 18930 | 18940 | 18920 | 827 |
| 350 | 20240826 | 133900 | 3109589500 | 18940 | 18940 | 18940 | 18940 | 1363 |
| 351 | 20240826 | 133800 | 3083774280 | 18950 | 18950 | 18950 | 18950 | 128 |
| 352 | 20240826 | 133700 | 3081348680 | 18950 | 18950 | 18950 | 18950 | 137 |
| 353 | 20240826 | 133600 | 3078752530 | 18950 | 18950 | 18950 | 18950 | 21 |
| 354 | 20240826 | 133500 | 3078354580 | 18950 | 18950 | 18950 | 18950 | 22 |
| 355 | 20240826 | 133400 | 3077937680 | 18950 | 18940 | 18950 | 18940 | 233 |
| 356 | 20240826 | 133300 | 3073523540 | 18940 | 18930 | 18940 | 18930 | 181 |
| 357 | 20240826 | 133200 | 3070097060 | 18930 | 18920 | 18930 | 18920 | 320 |
| 358 | 20240826 | 133100 | 3064041310 | 18920 | 18920 | 18920 | 18910 | 724 |
| 359 | 20240826 | 133000 | 3050345330 | 18930 | 18930 | 18930 | 18920 | 85 |
| 360 | 20240826 | 132900 | 3048736310 | 18930 | 18930 | 18930 | 18930 | 6 |
| 361 | 20240826 | 132800 | 3048622730 | 18920 | 18930 | 18930 | 18920 | 30 |
| 362 | 20240826 | 132700 | 3048054930 | 18930 | 18930 | 18930 | 18930 | 4 |
| 363 | 20240826 | 132600 | 3047979210 | 18930 | 18940 | 18940 | 18930 | 155 |
| 364 | 20240826 | 132500 | 3045044550 | 18930 | 18920 | 18950 | 18920 | 154 |
| 365 | 20240826 | 132400 | 3042130120 | 18900 | 18900 | 18900 | 18900 | 74 |
| 366 | 20240826 | 132300 | 3040731520 | 18900 | 18880 | 18900 | 18880 | 513 |
| 367 | 20240826 | 132200 | 3031038970 | 18880 | 18870 | 18880 | 18870 | 290 |
| 368 | 20240826 | 132100 | 3025565680 | 18870 | 18870 | 18870 | 18870 | 118 |
| 369 | 20240826 | 132000 | 3023339020 | 18870 | 18870 | 18870 | 18870 | 240 |
| 370 | 20240826 | 131900 | 3018810220 | 18880 | 18870 | 18880 | 18860 | 341 |
| 371 | 20240826 | 131800 | 3012377740 | 18870 | 18870 | 18870 | 18870 | 280 |
| 372 | 20240826 | 131700 | 3007094140 | 18880 | 18880 | 18880 | 18870 | 29 |
| 373 | 20240826 | 131600 | 3006546630 | 18880 | 18870 | 18880 | 18870 | 286 |
| 374 | 20240826 | 131500 | 3001149750 | 18870 | 18870 | 18870 | 18870 | 30 |
| 375 | 20240826 | 131400 | 3000583650 | 18870 | 18860 | 18870 | 18860 | 560 |
| 376 | 20240826 | 131300 | 2990021970 | 18860 | 18860 | 18860 | 18850 | 182 |
| 377 | 20240826 | 131200 | 2986589950 | 18850 | 18860 | 18860 | 18850 | 19 |
| 378 | 20240826 | 131100 | 2986231660 | 18860 | 18860 | 18860 | 18860 | 269 |
| 379 | 20240826 | 131000 | 2981158320 | 18850 | 18860 | 18860 | 18850 | 28 |
| 380 | 20240826 | 130900 | 2980630340 | 18860 | 18860 | 18860 | 18850 | 963 |
| 381 | 20240826 | 130800 | 2962475790 | 18860 | 18870 | 18880 | 18860 | 151 |
| 382 | 20240826 | 130700 | 2959626750 | 18890 | 18850 | 18890 | 18850 | 239 |
| 383 | 20240826 | 130600 | 2955116700 | 18850 | 18830 | 18850 | 18830 | 3794 |
| 384 | 20240826 | 130500 | 2883614490 | 18840 | 18860 | 18860 | 18800 | 3603 |
| 385 | 20240826 | 130400 | 2815802310 | 18860 | 18870 | 18870 | 18860 | 510 |
| 386 | 20240826 | 130300 | 2806182950 | 18870 | 18870 | 18890 | 18870 | 1634 |
| 387 | 20240826 | 130200 | 2775348120 | 18870 | 18900 | 18900 | 18870 | 1894 |
| 388 | 20240826 | 130100 | 2739597400 | 18880 | 18900 | 18900 | 18880 | 894 |
| 389 | 20240826 | 130000 | 2722715150 | 18900 | 18920 | 18920 | 18900 | 2531 |
| 390 | 20240826 | 125900 | 2674872800 | 18920 | 18920 | 18950 | 18920 | 37 |
| 391 | 20240826 | 125800 | 2674172550 | 18950 | 18950 | 18950 | 18950 | 5 |
| 392 | 20240826 | 125700 | 2674077800 | 18900 | 18910 | 18910 | 18900 | 996 |
| 393 | 20240826 | 125600 | 2655251170 | 18950 | 18910 | 18950 | 18910 | 69 |
| 394 | 20240826 | 125500 | 2653944180 | 18910 | 18950 | 18950 | 18910 | 1269 |
| 395 | 20240826 | 125400 | 2629940930 | 18910 | 18910 | 18950 | 18910 | 307 |
| 396 | 20240826 | 125300 | 2624135520 | 18910 | 18910 | 18910 | 18910 | 2220 |
| 397 | 20240826 | 125200 | 2582155320 | 18910 | 18920 | 18920 | 18910 | 251 |
| 398 | 20240826 | 125100 | 2577408900 | 18910 | 18910 | 18910 | 18910 | 41 |
| 399 | 20240826 | 125000 | 2576633590 | 18900 | 18900 | 18950 | 18900 | 499 |
| 400 | 20240826 | 124900 | 2567202240 | 18900 | 18950 | 18950 | 18900 | 2071 |
| 401 | 20240826 | 124800 | 2528046450 | 18910 | 18940 | 18950 | 18910 | 297 |
| 402 | 20240826 | 124700 | 2522425520 | 18940 | 18910 | 18940 | 18900 | 1014 |
| 403 | 20240826 | 124600 | 2503252290 | 18910 | 18960 | 18960 | 18910 | 3082 |
| 404 | 20240826 | 124500 | 2444942900 | 18960 | 18960 | 18960 | 18960 | 2 |
| 405 | 20240826 | 124400 | 2444904980 | 18960 | 18950 | 18960 | 18930 | 1063 |
| 406 | 20240826 | 124300 | 2424759570 | 18960 | 18960 | 18990 | 18960 | 243 |
| 407 | 20240826 | 124200 | 2420151330 | 18960 | 18940 | 18960 | 18940 | 25 |
| 408 | 20240826 | 124100 | 2419677730 | 18940 | 18930 | 18940 | 18920 | 244 |
| 409 | 20240826 | 124000 | 2415057250 | 18940 | 18940 | 18940 | 18920 | 257 |
| 410 | 20240826 | 123900 | 2410193720 | 18940 | 18930 | 18940 | 18920 | 361 |
| 411 | 20240826 | 123800 | 2403360970 | 18920 | 18930 | 18930 | 18920 | 993 |
| 412 | 20240826 | 123700 | 2384566330 | 18930 | 18960 | 18970 | 18930 | 3226 |
| 413 | 20240826 | 123600 | 2323459540 | 18960 | 18960 | 18970 | 18960 | 776 |
| 414 | 20240826 | 123500 | 2308740920 | 18970 | 18970 | 18970 | 18970 | 85 |
| 415 | 20240826 | 123400 | 2307128470 | 18970 | 18970 | 18970 | 18960 | 102 |
| 416 | 20240826 | 123300 | 2305193680 | 18970 | 18970 | 18970 | 18960 | 117 |
| 417 | 20240826 | 123200 | 2302974320 | 18970 | 18960 | 18970 | 18960 | 196 |
| 418 | 20240826 | 123100 | 2299258100 | 18970 | 19000 | 19000 | 18970 | 52 |
| 419 | 20240826 | 123000 | 2298270910 | 18960 | 18960 | 18960 | 18950 | 303 |
| 420 | 20240826 | 122900 | 2292527030 | 18960 | 18970 | 18970 | 18950 | 1238 |
| 421 | 20240826 | 122800 | 2269054980 | 18970 | 19000 | 19000 | 18970 | 572 |
| 422 | 20240826 | 122700 | 2258196860 | 19000 | 19000 | 19000 | 19000 | 196 |
| 423 | 20240826 | 122600 | 2254472860 | 19050 | 19050 | 19050 | 19050 | 6 |
| 424 | 20240826 | 122500 | 2254358560 | 19000 | 19000 | 19000 | 19000 | 161 |
| 425 | 20240826 | 122400 | 2251299560 | 19000 | 19020 | 19020 | 19000 | 2338 |
| 426 | 20240826 | 122300 | 2206862920 | 19030 | 19040 | 19050 | 19030 | 745 |
| 427 | 20240826 | 122200 | 2192683430 | 19070 | 19070 | 19070 | 19070 | 6 |
| 428 | 20240826 | 122100 | 2192569010 | 19040 | 19040 | 19040 | 19040 | 11 |
| 429 | 20240826 | 122000 | 2192359570 | 19030 | 19030 | 19030 | 19020 | 110 |
| 430 | 20240826 | 121900 | 2190266280 | 19030 | 19080 | 19080 | 19030 | 237 |
| 431 | 20240826 | 121800 | 2185753600 | 19060 | 19060 | 19060 | 19060 | 1 |
| 432 | 20240826 | 121700 | 2185734540 | 19080 | 19080 | 19080 | 19060 | 16 |
| 433 | 20240826 | 121600 | 2185429290 | 19080 | 19080 | 19080 | 19080 | 5 |
| 434 | 20240826 | 121500 | 2185333890 | 19080 | 19080 | 19080 | 19080 | 57 |
| 435 | 20240826 | 121400 | 2184246330 | 19050 | 19090 | 19090 | 19050 | 181 |
| 436 | 20240826 | 121300 | 2180791080 | 19100 | 19100 | 19100 | 19100 | 10 |
| 437 | 20240826 | 121200 | 2180600080 | 19100 | 19050 | 19100 | 19040 | 234 |
| 438 | 20240826 | 121100 | 2176144250 | 19040 | 19050 | 19050 | 19040 | 116 |
| 439 | 20240826 | 121000 | 2173934460 | 19050 | 19050 | 19050 | 19040 | 93 |
| 440 | 20240826 | 120900 | 2172162820 | 19050 | 19040 | 19050 | 19040 | 40 |
| 441 | 20240826 | 120800 | 2171401170 | 19030 | 19040 | 19040 | 19030 | 94 |
| 442 | 20240826 | 120700 | 2169611610 | 19040 | 19050 | 19050 | 19040 | 3 |
| 443 | 20240826 | 120600 | 2169554470 | 19050 | 19050 | 19050 | 19050 | 6 |
| 444 | 20240826 | 120500 | 2169440170 | 19040 | 19030 | 19040 | 19030 | 332 |
| 445 | 20240826 | 120400 | 2163119940 | 19050 | 19070 | 19070 | 19050 | 61 |
| 446 | 20240826 | 120300 | 2161957870 | 19100 | 19120 | 19120 | 19030 | 261 |
| 447 | 20240826 | 120200 | 2156985150 | 19070 | 19100 | 19120 | 19070 | 7 |
| 448 | 20240826 | 120100 | 2156851380 | 19120 | 19120 | 19120 | 19120 | 101 |
| 449 | 20240826 | 120000 | 2154920260 | 19120 | 19090 | 19120 | 19090 | 882 |
| 450 | 20240826 | 115900 | 2138076500 | 19120 | 19100 | 19120 | 19100 | 309 |
| 451 | 20240826 | 115800 | 2132171200 | 19100 | 19100 | 19100 | 19100 | 61 |
| 452 | 20240826 | 115700 | 2131006100 | 19090 | 19090 | 19090 | 19090 | 271 |
| 453 | 20240826 | 115600 | 2125832710 | 19070 | 19000 | 19070 | 19000 | 602 |
| 454 | 20240826 | 115500 | 2114370830 | 19000 | 19050 | 19050 | 19000 | 1582 |
| 455 | 20240826 | 115400 | 2084312590 | 19050 | 19050 | 19050 | 19050 | 403 |
| 456 | 20240826 | 115300 | 2076635440 | 19040 | 18990 | 19050 | 18990 | 994 |
| 457 | 20240826 | 115200 | 2057722520 | 18980 | 18980 | 18980 | 18980 | 0 |
| 458 | 20240826 | 115100 | 2057722520 | 18980 | 18950 | 18980 | 18950 | 99 |
| 459 | 20240826 | 115000 | 2055846320 | 18950 | 18970 | 18970 | 18950 | 842 |
| 460 | 20240826 | 114900 | 2039889840 | 18980 | 18990 | 18990 | 18970 | 65 |
| 461 | 20240826 | 114800 | 2038656180 | 18990 | 18990 | 18990 | 18990 | 6 |
| 462 | 20240826 | 114700 | 2038542240 | 19000 | 18950 | 19000 | 18950 | 1455 |
| 463 | 20240826 | 114600 | 2010969390 | 18950 | 18950 | 18950 | 18940 | 51 |
| 464 | 20240826 | 114500 | 2010002950 | 18950 | 18950 | 18950 | 18950 | 270 |
| 465 | 20240826 | 114400 | 2004886450 | 18950 | 18950 | 18950 | 18940 | 184 |
| 466 | 20240826 | 114300 | 2001399930 | 18950 | 18940 | 18950 | 18940 | 19 |
| 467 | 20240826 | 114200 | 2001040030 | 18940 | 18940 | 18940 | 18940 | 85 |
| 468 | 20240826 | 114100 | 1999430130 | 18940 | 18980 | 18980 | 18940 | 1850 |
| 469 | 20240826 | 114000 | 1964365630 | 19000 | 18980 | 19000 | 18980 | 493 |
| 470 | 20240826 | 113900 | 1955008470 | 18980 | 19000 | 19000 | 18970 | 377 |
| 471 | 20240826 | 113800 | 1947855230 | 18980 | 19010 | 19010 | 18980 | 5161 |
| 472 | 20240826 | 113700 | 1849808830 | 19010 | 19010 | 19020 | 19000 | 505 |
| 473 | 20240826 | 113600 | 1840208730 | 19020 | 19010 | 19020 | 19010 | 46 |
| 474 | 20240826 | 113500 | 1839334210 | 19010 | 19020 | 19030 | 19000 | 2564 |
| 475 | 20240826 | 113400 | 1790596150 | 19020 | 19030 | 19030 | 19020 | 2390 |
| 476 | 20240826 | 113300 | 1745137070 | 19020 | 19030 | 19030 | 19020 | 255 |
| 477 | 20240826 | 113200 | 1740285910 | 19030 | 19020 | 19030 | 19020 | 91 |
| 478 | 20240826 | 113100 | 1738554760 | 19030 | 19030 | 19030 | 19020 | 75 |
| 479 | 20240826 | 113000 | 1737128110 | 19030 | 19020 | 19030 | 19020 | 43 |
| 480 | 20240826 | 112900 | 1736309840 | 19030 | 19030 | 19030 | 19030 | 508 |
| 481 | 20240826 | 112800 | 1726642600 | 19020 | 19030 | 19030 | 19020 | 119 |
| 482 | 20240826 | 112700 | 1724378890 | 19040 | 19040 | 19040 | 19030 | 179 |
| 483 | 20240826 | 112600 | 1720971940 | 19040 | 19040 | 19040 | 19040 | 56 |
| 484 | 20240826 | 112500 | 1719905700 | 19020 | 19030 | 19040 | 19020 | 695 |
| 485 | 20240826 | 112400 | 1706677880 | 19030 | 19040 | 19040 | 19030 | 53 |
| 486 | 20240826 | 112300 | 1705669210 | 19040 | 19040 | 19040 | 19030 | 114 |
| 487 | 20240826 | 112200 | 1703499650 | 19040 | 19040 | 19040 | 19040 | 0 |
| 488 | 20240826 | 112100 | 1703499650 | 19040 | 19040 | 19040 | 19030 | 135 |
| 489 | 20240826 | 112000 | 1700930240 | 19050 | 19030 | 19050 | 19030 | 319 |
| 490 | 20240826 | 111900 | 1694859170 | 19040 | 19040 | 19040 | 19040 | 510 |
| 491 | 20240826 | 111800 | 1685148770 | 19050 | 19050 | 19050 | 19040 | 560 |
| 492 | 20240826 | 111700 | 1674485300 | 19050 | 19060 | 19060 | 19050 | 175 |
| 493 | 20240826 | 111600 | 1671151480 | 19060 | 19050 | 19060 | 19050 | 261 |
| 494 | 20240826 | 111500 | 1666178880 | 19050 | 19050 | 19050 | 19040 | 632 |
| 495 | 20240826 | 111400 | 1654139520 | 19060 | 19080 | 19090 | 19060 | 3519 |
| 496 | 20240826 | 111300 | 1587055170 | 19080 | 19090 | 19090 | 19080 | 104 |
| 497 | 20240826 | 111200 | 1585070820 | 19090 | 19090 | 19090 | 19080 | 112 |
| 498 | 20240826 | 111100 | 1582933620 | 19090 | 19120 | 19120 | 19090 | 121 |
| 499 | 20240826 | 111000 | 1580623130 | 19120 | 19120 | 19120 | 19090 | 347 |
| 500 | 20240826 | 110900 | 1573995840 | 19120 | 19120 | 19120 | 19120 | 5 |
| 501 | 20240826 | 110800 | 1573900240 | 19120 | 19120 | 19120 | 19120 | 67 |
| 502 | 20240826 | 110700 | 1572619200 | 19080 | 19110 | 19110 | 19080 | 767 |
| 503 | 20240826 | 110600 | 1557981440 | 19110 | 19110 | 19120 | 19110 | 122 |
| 504 | 20240826 | 110500 | 1555649960 | 19120 | 19100 | 19120 | 19080 | 987 |
| 505 | 20240826 | 110400 | 1536809570 | 19090 | 19090 | 19090 | 19090 | 0 |
| 506 | 20240826 | 110300 | 1536809570 | 19090 | 19110 | 19110 | 19090 | 51 |
| 507 | 20240826 | 110200 | 1535835330 | 19110 | 19110 | 19110 | 19110 | 67 |
| 508 | 20240826 | 110100 | 1534554960 | 19110 | 19110 | 19110 | 19110 | 0 |
| 509 | 20240826 | 110000 | 1534554960 | 19110 | 19100 | 19110 | 19100 | 459 |
| 510 | 20240826 | 105900 | 1525788000 | 19110 | 19120 | 19120 | 19110 | 165 |
| 511 | 20240826 | 105800 | 1522634550 | 19120 | 19120 | 19120 | 19110 | 35 |
| 512 | 20240826 | 105700 | 1521965590 | 19120 | 19120 | 19120 | 19110 | 396 |
| 513 | 20240826 | 105600 | 1514397210 | 19120 | 19160 | 19160 | 19120 | 46 |
| 514 | 20240826 | 105500 | 1513517450 | 19120 | 19120 | 19160 | 19120 | 334 |
| 515 | 20240826 | 105400 | 1507130630 | 19160 | 19160 | 19160 | 19160 | 18 |
| 516 | 20240826 | 105300 | 1506785750 | 19160 | 19200 | 19200 | 19160 | 47 |
| 517 | 20240826 | 105200 | 1505885030 | 19120 | 19120 | 19120 | 19120 | 15 |
| 518 | 20240826 | 105100 | 1505598230 | 19120 | 19170 | 19170 | 19110 | 218 |
| 519 | 20240826 | 105000 | 1501429080 | 19210 | 19210 | 19210 | 19210 | 5 |
| 520 | 20240826 | 104900 | 1501333030 | 19210 | 19210 | 19210 | 19210 | 5 |
| 521 | 20240826 | 104800 | 1501236980 | 19170 | 19120 | 19170 | 19120 | 167 |
| 522 | 20240826 | 104700 | 1498041370 | 19120 | 19120 | 19120 | 19110 | 309 |
| 523 | 20240826 | 104600 | 1492133620 | 19120 | 19120 | 19120 | 19120 | 28 |
| 524 | 20240826 | 104500 | 1491598260 | 19120 | 19110 | 19120 | 19100 | 620 |
| 525 | 20240826 | 104400 | 1479756080 | 19100 | 19120 | 19120 | 19090 | 808 |
| 526 | 20240826 | 104300 | 1464328980 | 19100 | 19110 | 19110 | 19090 | 1424 |
| 527 | 20240826 | 104200 | 1437128680 | 19120 | 19120 | 19120 | 19120 | 19 |
| 528 | 20240826 | 104100 | 1436765400 | 19120 | 19150 | 19160 | 19120 | 1483 |
| 529 | 20240826 | 104000 | 1408376480 | 19150 | 19160 | 19160 | 19150 | 301 |
| 530 | 20240826 | 103900 | 1402610870 | 19160 | 19190 | 19190 | 19150 | 316 |
| 531 | 20240826 | 103800 | 1396559040 | 19220 | 19220 | 19220 | 19220 | 74 |
| 532 | 20240826 | 103700 | 1395136760 | 19180 | 19180 | 19180 | 19160 | 471 |
| 533 | 20240826 | 103600 | 1386111430 | 19200 | 19220 | 19220 | 19180 | 607 |
| 534 | 20240826 | 103500 | 1374459530 | 19220 | 19220 | 19220 | 19220 | 29 |
| 535 | 20240826 | 103400 | 1373902150 | 19220 | 19220 | 19220 | 19220 | 0 |
| 536 | 20240826 | 103300 | 1373902150 | 19220 | 19220 | 19220 | 19220 | 34 |
| 537 | 20240826 | 103200 | 1373248670 | 19220 | 19220 | 19220 | 19220 | 62 |
| 538 | 20240826 | 103100 | 1372057030 | 19220 | 19220 | 19220 | 19220 | 25 |
| 539 | 20240826 | 103000 | 1371576530 | 19220 | 19210 | 19220 | 19210 | 176 |
| 540 | 20240826 | 102900 | 1368195510 | 19220 | 19220 | 19220 | 19220 | 111 |
| 541 | 20240826 | 102800 | 1366062090 | 19220 | 19250 | 19250 | 19190 | 915 |
| 542 | 20240826 | 102700 | 1348483900 | 19250 | 19200 | 19250 | 19200 | 43 |
| 543 | 20240826 | 102600 | 1347657600 | 19190 | 19190 | 19190 | 19190 | 35 |
| 544 | 20240826 | 102500 | 1346985950 | 19190 | 19160 | 19190 | 19160 | 96 |
| 545 | 20240826 | 102400 | 1345146560 | 19160 | 19180 | 19190 | 19150 | 1040 |
| 546 | 20240826 | 102300 | 1325207230 | 19190 | 19250 | 19250 | 19190 | 40 |
| 547 | 20240826 | 102200 | 1324439010 | 19210 | 19250 | 19250 | 19200 | 106 |
| 548 | 20240826 | 102100 | 1322402180 | 19250 | 19250 | 19250 | 19250 | 6 |
| 549 | 20240826 | 102000 | 1322286680 | 19240 | 19240 | 19240 | 19240 | 105 |
| 550 | 20240826 | 101900 | 1320266480 | 19170 | 19210 | 19210 | 19170 | 250 |
| 551 | 20240826 | 101800 | 1315467410 | 19250 | 19230 | 19250 | 19230 | 576 |
| 552 | 20240826 | 101700 | 1304390410 | 19230 | 19170 | 19230 | 19170 | 42 |
| 553 | 20240826 | 101600 | 1303584870 | 19170 | 19230 | 19230 | 19160 | 1586 |
| 554 | 20240826 | 101500 | 1273172310 | 19250 | 19240 | 19250 | 19220 | 9 |
| 555 | 20240826 | 101400 | 1272999160 | 19260 | 19260 | 19260 | 19260 | 6 |
| 556 | 20240826 | 101300 | 1272883600 | 19260 | 19260 | 19260 | 19260 | 10 |
| 557 | 20240826 | 101200 | 1272691000 | 19270 | 19270 | 19270 | 19270 | 27 |
| 558 | 20240826 | 101100 | 1272170710 | 19270 | 19270 | 19270 | 19180 | 457 |
| 559 | 20240826 | 101000 | 1263399640 | 19180 | 19180 | 19180 | 19180 | 607 |
| 560 | 20240826 | 100900 | 1251757380 | 19180 | 19250 | 19320 | 19160 | 2977 |
| 561 | 20240826 | 100800 | 1194644050 | 19250 | 19260 | 19260 | 19220 | 227 |
| 562 | 20240826 | 100700 | 1190276910 | 19260 | 19330 | 19340 | 19260 | 577 |
| 563 | 20240826 | 100600 | 1179147060 | 19280 | 19290 | 19340 | 19270 | 360 |
| 564 | 20240826 | 100500 | 1172204750 | 19350 | 19380 | 19380 | 19300 | 1660 |
| 565 | 20240826 | 100400 | 1140161500 | 19320 | 19380 | 19380 | 19320 | 421 |
| 566 | 20240826 | 100300 | 1132005520 | 19380 | 19320 | 19380 | 19310 | 996 |
| 567 | 20240826 | 100200 | 1112763170 | 19320 | 19430 | 19450 | 19320 | 842 |
| 568 | 20240826 | 100100 | 1096454890 | 19430 | 19320 | 19430 | 19320 | 1859 |
| 569 | 20240826 | 100000 | 1060472830 | 19310 | 19290 | 19310 | 19290 | 132 |
| 570 | 20240826 | 095900 | 1057924510 | 19290 | 19290 | 19300 | 19270 | 527 |
| 571 | 20240826 | 095800 | 1047758600 | 19290 | 19290 | 19300 | 19290 | 211 |
| 572 | 20240826 | 095700 | 1043688350 | 19290 | 19300 | 19300 | 19270 | 229 |
| 573 | 20240826 | 095600 | 1039272770 | 19300 | 19300 | 19300 | 19300 | 100 |
| 574 | 20240826 | 095500 | 1037342770 | 19310 | 19300 | 19310 | 19300 | 246 |
| 575 | 20240826 | 095400 | 1032594910 | 19300 | 19250 | 19300 | 19250 | 60 |
| 576 | 20240826 | 095300 | 1031439410 | 19250 | 19300 | 19300 | 19250 | 150 |
| 577 | 20240826 | 095200 | 1028549410 | 19290 | 19250 | 19290 | 19240 | 196 |
| 578 | 20240826 | 095100 | 1024771650 | 19250 | 19230 | 19250 | 19210 | 340 |
| 579 | 20240826 | 095000 | 1018239430 | 19230 | 19180 | 19230 | 19180 | 558 |
| 580 | 20240826 | 094900 | 1007525420 | 19180 | 19180 | 19200 | 19180 | 282 |
| 581 | 20240826 | 094800 | 1002114560 | 19180 | 19160 | 19180 | 19160 | 357 |
| 582 | 20240826 | 094700 | 995274260 | 19160 | 19160 | 19160 | 19150 | 202 |
| 583 | 20240826 | 094600 | 991404840 | 19180 | 19180 | 19180 | 19160 | 61 |
| 584 | 20240826 | 094500 | 990235960 | 19180 | 19150 | 19180 | 19150 | 97 |
| 585 | 20240826 | 094400 | 988378260 | 19150 | 19170 | 19170 | 19140 | 589 |
| 586 | 20240826 | 094300 | 977097320 | 19170 | 19200 | 19200 | 19150 | 486 |
| 587 | 20240826 | 094200 | 967788220 | 19200 | 19190 | 19200 | 19190 | 403 |
| 588 | 20240826 | 094100 | 960051020 | 19200 | 19180 | 19200 | 19180 | 65 |
| 589 | 20240826 | 094000 | 958804100 | 19200 | 19210 | 19210 | 19190 | 151 |
| 590 | 20240826 | 093900 | 955904710 | 19200 | 19140 | 19200 | 19120 | 692 |
| 591 | 20240826 | 093800 | 942659530 | 19180 | 19150 | 19180 | 19110 | 584 |
| 592 | 20240826 | 093700 | 931479350 | 19150 | 19100 | 19150 | 19090 | 209 |
| 593 | 20240826 | 093600 | 927486940 | 19100 | 19080 | 19100 | 19080 | 582 |
| 594 | 20240826 | 093500 | 916382140 | 19080 | 19090 | 19100 | 19080 | 481 |
| 595 | 20240826 | 093400 | 907201370 | 19080 | 19110 | 19150 | 19080 | 573 |
| 596 | 20240826 | 093300 | 896256160 | 19100 | 19080 | 19100 | 19070 | 716 |
| 597 | 20240826 | 093200 | 882594490 | 19080 | 19100 | 19100 | 19080 | 124 |
| 598 | 20240826 | 093100 | 880227260 | 19100 | 19110 | 19120 | 19080 | 895 |
| 599 | 20240826 | 093000 | 863137660 | 19110 | 19110 | 19110 | 19100 | 461 |
| 600 | 20240826 | 092900 | 854330940 | 19110 | 19130 | 19130 | 19100 | 2470 |
| 601 | 20240826 | 092800 | 807112420 | 19130 | 19150 | 19150 | 19130 | 874 |
| 602 | 20240826 | 092700 | 790382180 | 19150 | 19140 | 19150 | 19130 | 1102 |
| 603 | 20240826 | 092600 | 769295970 | 19140 | 19140 | 19140 | 19130 | 155 |
| 604 | 20240826 | 092500 | 766329320 | 19130 | 19160 | 19230 | 19130 | 1236 |
| 605 | 20240826 | 092400 | 742657410 | 19230 | 19130 | 19230 | 19130 | 206 |
| 606 | 20240826 | 092300 | 738696230 | 19130 | 19210 | 19210 | 19120 | 3014 |
| 607 | 20240826 | 092200 | 680954350 | 19210 | 19290 | 19290 | 19180 | 276 |
| 608 | 20240826 | 092100 | 675642830 | 19290 | 19180 | 19290 | 19180 | 668 |
| 609 | 20240826 | 092000 | 662786240 | 19280 | 19170 | 19290 | 19170 | 90 |
| 610 | 20240826 | 091900 | 661053650 | 19290 | 19200 | 19290 | 19160 | 1463 |
| 611 | 20240826 | 091800 | 632989910 | 19200 | 19300 | 19300 | 19200 | 1907 |
| 612 | 20240826 | 091700 | 596365730 | 19220 | 19300 | 19300 | 19210 | 570 |
| 613 | 20240826 | 091600 | 585405240 | 19270 | 19260 | 19270 | 19200 | 2788 |
| 614 | 20240826 | 091500 | 531725860 | 19260 | 19180 | 19260 | 19150 | 2201 |
| 615 | 20240826 | 091400 | 489505990 | 19200 | 19230 | 19230 | 19200 | 968 |
| 616 | 20240826 | 091300 | 470909100 | 19230 | 19250 | 19250 | 19230 | 1331 |
| 617 | 20240826 | 091200 | 445297850 | 19240 | 19260 | 19260 | 19220 | 433 |
| 618 | 20240826 | 091100 | 436967520 | 19250 | 19260 | 19260 | 19250 | 108 |
| 619 | 20240826 | 091000 | 434887640 | 19260 | 19210 | 19260 | 19210 | 227 |
| 620 | 20240826 | 090900 | 430525460 | 19220 | 19230 | 19250 | 19210 | 2397 |
| 621 | 20240826 | 090800 | 384464600 | 19220 | 19290 | 19300 | 19220 | 2022 |
| 622 | 20240826 | 090700 | 345587550 | 19300 | 19320 | 19320 | 19300 | 3779 |
| 623 | 20240826 | 090600 | 272633520 | 19310 | 19320 | 19350 | 19310 | 1852 |
| 624 | 20240826 | 090500 | 236850460 | 19330 | 19370 | 19370 | 19330 | 1864 |
| 625 | 20240826 | 090400 | 200800480 | 19370 | 19400 | 19400 | 19370 | 1649 |
| 626 | 20240826 | 090300 | 168824010 | 19390 | 19360 | 19400 | 19360 | 974 |
| 627 | 20240826 | 090200 | 149945450 | 19350 | 19400 | 19400 | 19340 | 1699 |
| 628 | 20240826 | 090100 | 117064750 | 19440 | 19380 | 19450 | 19320 | 1404 |
| 629 | 20240826 | 090000 | 89896950 | 19420 | 19560 | 19570 | 19370 | 4422 |