33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 192700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 4926 |
| 3 | 20240823 | 192600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 4 | 20240823 | 192500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 5 | 20240823 | 192400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 6 | 20240823 | 192300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 7 | 20240823 | 192200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 8 | 20240823 | 192100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 9 | 20240823 | 192000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 10 | 20240823 | 191900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 11 | 20240823 | 191800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 12 | 20240823 | 191700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 13 | 20240823 | 191600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 14 | 20240823 | 191500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 15 | 20240823 | 191400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 16 | 20240823 | 191300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 17 | 20240823 | 191200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 18 | 20240823 | 191100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 19 | 20240823 | 191000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 20 | 20240823 | 190900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 21 | 20240823 | 190800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 22 | 20240823 | 190700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 23 | 20240823 | 190600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 24 | 20240823 | 190500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 25 | 20240823 | 190400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 26 | 20240823 | 190300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 27 | 20240823 | 190200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 28 | 20240823 | 190100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 29 | 20240823 | 190000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 30 | 20240823 | 185900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 31 | 20240823 | 185800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 32 | 20240823 | 185700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 4926 |
| 33 | 20240823 | 185600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 34 | 20240823 | 185500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 35 | 20240823 | 185400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 36 | 20240823 | 185300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 37 | 20240823 | 185200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 38 | 20240823 | 185100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 39 | 20240823 | 185000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 40 | 20240823 | 184900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 41 | 20240823 | 184800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 42 | 20240823 | 184700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 43 | 20240823 | 184600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 44 | 20240823 | 184500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 45 | 20240823 | 184400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 46 | 20240823 | 184300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 47 | 20240823 | 184200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 48 | 20240823 | 184100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 49 | 20240823 | 184000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 50 | 20240823 | 183900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 51 | 20240823 | 183800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 52 | 20240823 | 183700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 53 | 20240823 | 183600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 54 | 20240823 | 183500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 55 | 20240823 | 183400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 56 | 20240823 | 183300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 57 | 20240823 | 183200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 58 | 20240823 | 183100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 59 | 20240823 | 183000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 60 | 20240823 | 182900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 61 | 20240823 | 182800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 62 | 20240823 | 182700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 4926 |
| 63 | 20240823 | 182600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 64 | 20240823 | 182500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 65 | 20240823 | 182400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 66 | 20240823 | 182300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 67 | 20240823 | 182200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 68 | 20240823 | 182100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 69 | 20240823 | 182000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 70 | 20240823 | 181900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 71 | 20240823 | 181800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 72 | 20240823 | 181700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 73 | 20240823 | 181600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 74 | 20240823 | 181500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 75 | 20240823 | 181400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 76 | 20240823 | 181300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 77 | 20240823 | 181200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 78 | 20240823 | 181100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 79 | 20240823 | 181000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 80 | 20240823 | 180900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 81 | 20240823 | 180800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 82 | 20240823 | 180700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 83 | 20240823 | 180600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 84 | 20240823 | 180500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 85 | 20240823 | 180400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 86 | 20240823 | 180300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 87 | 20240823 | 180200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 88 | 20240823 | 180100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 89 | 20240823 | 180000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 90 | 20240823 | 175900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 91 | 20240823 | 175800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 92 | 20240823 | 175700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 4926 |
| 93 | 20240823 | 175600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 94 | 20240823 | 175500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 95 | 20240823 | 175400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 96 | 20240823 | 175300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 97 | 20240823 | 175200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 98 | 20240823 | 175100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 99 | 20240823 | 175000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 100 | 20240823 | 174900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 101 | 20240823 | 174800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 102 | 20240823 | 174700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 103 | 20240823 | 174600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 104 | 20240823 | 174500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 105 | 20240823 | 174400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 106 | 20240823 | 174300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 107 | 20240823 | 174200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 108 | 20240823 | 174100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 109 | 20240823 | 174000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 110 | 20240823 | 173900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 111 | 20240823 | 173800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 112 | 20240823 | 173700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 113 | 20240823 | 173600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 114 | 20240823 | 173500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 115 | 20240823 | 173400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 116 | 20240823 | 173300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 117 | 20240823 | 173200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 118 | 20240823 | 173100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 119 | 20240823 | 173000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 120 | 20240823 | 172900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 121 | 20240823 | 172800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 122 | 20240823 | 172700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 4926 |
| 123 | 20240823 | 172600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 124 | 20240823 | 172500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 125 | 20240823 | 172400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 126 | 20240823 | 172300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 127 | 20240823 | 172200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 128 | 20240823 | 172100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 129 | 20240823 | 172000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 130 | 20240823 | 171900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 131 | 20240823 | 171800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 132 | 20240823 | 171700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 133 | 20240823 | 171600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 134 | 20240823 | 171500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 135 | 20240823 | 171400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 136 | 20240823 | 171300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 137 | 20240823 | 171200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 138 | 20240823 | 171100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 139 | 20240823 | 171000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 140 | 20240823 | 170900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 141 | 20240823 | 170800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 142 | 20240823 | 170700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 143 | 20240823 | 170600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 144 | 20240823 | 170500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 145 | 20240823 | 170400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 146 | 20240823 | 170300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 147 | 20240823 | 170200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 148 | 20240823 | 170100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 149 | 20240823 | 170000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 150 | 20240823 | 165900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 151 | 20240823 | 165800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 152 | 20240823 | 165700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 4926 |
| 153 | 20240823 | 165600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 154 | 20240823 | 165500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 155 | 20240823 | 165400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 156 | 20240823 | 165300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 157 | 20240823 | 165200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 158 | 20240823 | 165100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 159 | 20240823 | 165000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 160 | 20240823 | 164900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 161 | 20240823 | 164800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 162 | 20240823 | 164700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 163 | 20240823 | 164600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 164 | 20240823 | 164500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 165 | 20240823 | 164400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 166 | 20240823 | 164300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 167 | 20240823 | 164200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 168 | 20240823 | 164100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 169 | 20240823 | 164000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 170 | 20240823 | 163900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 171 | 20240823 | 163800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 172 | 20240823 | 163700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 173 | 20240823 | 163600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 174 | 20240823 | 163500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 175 | 20240823 | 163400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 176 | 20240823 | 163300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 177 | 20240823 | 163200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 178 | 20240823 | 163100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 179 | 20240823 | 163000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 180 | 20240823 | 162900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 181 | 20240823 | 162800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 182 | 20240823 | 162700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 4926 |
| 183 | 20240823 | 162600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 184 | 20240823 | 162500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 185 | 20240823 | 162400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 186 | 20240823 | 162300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 187 | 20240823 | 162200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 188 | 20240823 | 162100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 189 | 20240823 | 162000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 190 | 20240823 | 161900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 191 | 20240823 | 161800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 192 | 20240823 | 161700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 193 | 20240823 | 161600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 194 | 20240823 | 161500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 195 | 20240823 | 161400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 196 | 20240823 | 161300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 197 | 20240823 | 161200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 198 | 20240823 | 161100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 199 | 20240823 | 161000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 200 | 20240823 | 160900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 201 | 20240823 | 160800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 202 | 20240823 | 160700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 203 | 20240823 | 160600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 204 | 20240823 | 160500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 205 | 20240823 | 160400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 206 | 20240823 | 160300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 207 | 20240823 | 160200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 208 | 20240823 | 160100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 209 | 20240823 | 160000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 210 | 20240823 | 155900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 211 | 20240823 | 155800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 212 | 20240823 | 155700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 4926 |
| 213 | 20240823 | 155600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 214 | 20240823 | 155500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 215 | 20240823 | 155400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 216 | 20240823 | 155300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 217 | 20240823 | 155200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 218 | 20240823 | 155100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 219 | 20240823 | 155000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 220 | 20240823 | 154900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 221 | 20240823 | 154800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 222 | 20240823 | 154700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 223 | 20240823 | 154600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 224 | 20240823 | 154500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 225 | 20240823 | 154400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 226 | 20240823 | 154300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 227 | 20240823 | 154200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 228 | 20240823 | 154100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 229 | 20240823 | 154000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 230 | 20240823 | 153900 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 231 | 20240823 | 153800 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 232 | 20240823 | 153700 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 233 | 20240823 | 153600 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 234 | 20240823 | 153500 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 235 | 20240823 | 153400 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 236 | 20240823 | 153300 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 237 | 20240823 | 153200 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 238 | 20240823 | 153100 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 0 |
| 239 | 20240823 | 153000 | 2606854060 | 13810 | 13810 | 13810 | 13810 | 4926 |
| 240 | 20240823 | 152900 | 2538826000 | 13910 | 13910 | 13910 | 13910 | 0 |
| 241 | 20240823 | 152800 | 2538826000 | 13910 | 13910 | 13910 | 13910 | 0 |
| 242 | 20240823 | 152700 | 2538826000 | 13910 | 13910 | 13910 | 13910 | 0 |
| 243 | 20240823 | 152600 | 2538826000 | 13910 | 13910 | 13910 | 13910 | 0 |
| 244 | 20240823 | 152500 | 2538826000 | 13910 | 13910 | 13910 | 13910 | 0 |
| 245 | 20240823 | 152400 | 2538826000 | 13910 | 13910 | 13910 | 13910 | 0 |
| 246 | 20240823 | 152300 | 2538826000 | 13910 | 13910 | 13910 | 13910 | 0 |
| 247 | 20240823 | 152200 | 2538826000 | 13910 | 13910 | 13910 | 13910 | 0 |
| 248 | 20240823 | 152100 | 2538826000 | 13910 | 13910 | 13910 | 13910 | 0 |
| 249 | 20240823 | 152000 | 2538826000 | 13910 | 13910 | 13910 | 13910 | 0 |
| 250 | 20240823 | 151900 | 2538826000 | 13910 | 13840 | 13940 | 13830 | 162 |
| 251 | 20240823 | 151800 | 2536584040 | 13960 | 13970 | 13970 | 13960 | 73 |
| 252 | 20240823 | 151700 | 2535564240 | 13970 | 13820 | 13970 | 13800 | 1022 |
| 253 | 20240823 | 151600 | 2521378910 | 13830 | 13790 | 13830 | 13790 | 210 |
| 254 | 20240823 | 151500 | 2518480090 | 13790 | 13830 | 13830 | 13790 | 3902 |
| 255 | 20240823 | 151400 | 2464624660 | 13830 | 13830 | 13830 | 13810 | 735 |
| 256 | 20240823 | 151300 | 2454467290 | 13820 | 13820 | 13820 | 13810 | 248 |
| 257 | 20240823 | 151200 | 2451040800 | 13810 | 13820 | 13820 | 13810 | 244 |
| 258 | 20240823 | 151100 | 2447670130 | 13830 | 13830 | 13850 | 13830 | 78 |
| 259 | 20240823 | 151000 | 2446591370 | 13830 | 13830 | 13830 | 13820 | 221 |
| 260 | 20240823 | 150900 | 2443534990 | 13860 | 13840 | 13860 | 13830 | 45 |
| 261 | 20240823 | 150800 | 2442912160 | 13860 | 13830 | 13860 | 13820 | 29 |
| 262 | 20240823 | 150700 | 2442510600 | 13830 | 13860 | 13880 | 13820 | 232 |
| 263 | 20240823 | 150600 | 2439296780 | 13860 | 13880 | 13880 | 13860 | 223 |
| 264 | 20240823 | 150500 | 2436205980 | 13880 | 13850 | 13880 | 13850 | 606 |
| 265 | 20240823 | 150400 | 2427807930 | 13850 | 13850 | 13850 | 13850 | 0 |
| 266 | 20240823 | 150300 | 2427807930 | 13850 | 13800 | 13850 | 13800 | 4486 |
| 267 | 20240823 | 150200 | 2365869680 | 13800 | 13800 | 13820 | 13800 | 915 |
| 268 | 20240823 | 150100 | 2353241120 | 13790 | 13840 | 13840 | 13790 | 69 |
| 269 | 20240823 | 150000 | 2352287410 | 13840 | 13760 | 13840 | 13760 | 2055 |
| 270 | 20240823 | 145900 | 2323946150 | 13760 | 13770 | 13770 | 13760 | 222 |
| 271 | 20240823 | 145800 | 2320891370 | 13760 | 13770 | 13770 | 13760 | 342 |
| 272 | 20240823 | 145700 | 2316185430 | 13760 | 13760 | 13770 | 13760 | 323 |
| 273 | 20240823 | 145600 | 2311740730 | 13750 | 13790 | 13790 | 13750 | 145 |
| 274 | 20240823 | 145500 | 2309745930 | 13790 | 13750 | 13790 | 13750 | 20 |
| 275 | 20240823 | 145400 | 2309470530 | 13740 | 13750 | 13750 | 13740 | 178 |
| 276 | 20240823 | 145300 | 2307023450 | 13740 | 13790 | 13790 | 13730 | 1650 |
| 277 | 20240823 | 145200 | 2284340780 | 13770 | 13800 | 13800 | 13770 | 50 |
| 278 | 20240823 | 145100 | 2283651670 | 13760 | 13810 | 13810 | 13760 | 2470 |
| 279 | 20240823 | 145000 | 2249609490 | 13810 | 13820 | 13820 | 13810 | 327 |
| 280 | 20240823 | 144900 | 2245093160 | 13820 | 13820 | 13820 | 13820 | 244 |
| 281 | 20240823 | 144800 | 2241721080 | 13830 | 13830 | 13830 | 13830 | 57 |
| 282 | 20240823 | 144700 | 2240932770 | 13830 | 13840 | 13840 | 13810 | 183 |
| 283 | 20240823 | 144600 | 2238402230 | 13840 | 13840 | 13840 | 13820 | 598 |
| 284 | 20240823 | 144500 | 2230134830 | 13840 | 13830 | 13840 | 13830 | 221 |
| 285 | 20240823 | 144400 | 2227078390 | 13830 | 13840 | 13840 | 13830 | 133 |
| 286 | 20240823 | 144300 | 2225237680 | 13840 | 13840 | 13840 | 13840 | 60 |
| 287 | 20240823 | 144200 | 2224407280 | 13840 | 13840 | 13840 | 13840 | 0 |
| 288 | 20240823 | 144100 | 2224407280 | 13840 | 13840 | 13840 | 13840 | 11 |
| 289 | 20240823 | 144000 | 2224255040 | 13840 | 13850 | 13850 | 13810 | 306 |
| 290 | 20240823 | 143900 | 2220028760 | 13810 | 13820 | 13820 | 13810 | 31 |
| 291 | 20240823 | 143800 | 2219600640 | 13850 | 13850 | 13850 | 13850 | 0 |
| 292 | 20240823 | 143700 | 2219600640 | 13850 | 13850 | 13850 | 13840 | 711 |
| 293 | 20240823 | 143600 | 2209759390 | 13850 | 13850 | 13850 | 13850 | 263 |
| 294 | 20240823 | 143500 | 2206116840 | 13850 | 13850 | 13850 | 13850 | 501 |
| 295 | 20240823 | 143400 | 2199177990 | 13840 | 13840 | 13850 | 13840 | 651 |
| 296 | 20240823 | 143300 | 2190167650 | 13840 | 13820 | 13840 | 13820 | 681 |
| 297 | 20240823 | 143200 | 2180748930 | 13800 | 13800 | 13800 | 13800 | 877 |
| 298 | 20240823 | 143100 | 2168646330 | 13800 | 13780 | 13800 | 13770 | 1236 |
| 299 | 20240823 | 143000 | 2151616340 | 13770 | 13780 | 13780 | 13770 | 762 |
| 300 | 20240823 | 142900 | 2141115990 | 13780 | 13790 | 13790 | 13780 | 187 |
| 301 | 20240823 | 142800 | 2138538510 | 13790 | 13800 | 13800 | 13790 | 944 |
| 302 | 20240823 | 142700 | 2125517570 | 13820 | 13820 | 13820 | 13800 | 1329 |
| 303 | 20240823 | 142600 | 2107169340 | 13810 | 13820 | 13820 | 13810 | 96 |
| 304 | 20240823 | 142500 | 2105843270 | 13820 | 13820 | 13820 | 13820 | 0 |
| 305 | 20240823 | 142400 | 2105843270 | 13820 | 13840 | 13840 | 13820 | 146 |
| 306 | 20240823 | 142300 | 2103825530 | 13840 | 13820 | 13840 | 13820 | 399 |
| 307 | 20240823 | 142200 | 2098311290 | 13820 | 13820 | 13820 | 13820 | 324 |
| 308 | 20240823 | 142100 | 2093833610 | 13820 | 13830 | 13830 | 13820 | 1434 |
| 309 | 20240823 | 142000 | 2074014990 | 13830 | 13830 | 13830 | 13820 | 83 |
| 310 | 20240823 | 141900 | 2072867910 | 13830 | 13830 | 13830 | 13830 | 12 |
| 311 | 20240823 | 141800 | 2072701950 | 13850 | 13850 | 13850 | 13850 | 10 |
| 312 | 20240823 | 141700 | 2072563450 | 13850 | 13850 | 13850 | 13850 | 52 |
| 313 | 20240823 | 141600 | 2071843250 | 13850 | 13830 | 13850 | 13820 | 680 |
| 314 | 20240823 | 141500 | 2062439290 | 13830 | 13840 | 13840 | 13830 | 235 |
| 315 | 20240823 | 141400 | 2059187440 | 13850 | 13850 | 13850 | 13840 | 250 |
| 316 | 20240823 | 141300 | 2055725640 | 13850 | 13850 | 13850 | 13850 | 686 |
| 317 | 20240823 | 141200 | 2046224540 | 13850 | 13870 | 13870 | 13850 | 1422 |
| 318 | 20240823 | 141100 | 2026516440 | 13870 | 13860 | 13870 | 13860 | 14 |
| 319 | 20240823 | 141000 | 2026322370 | 13850 | 13860 | 13860 | 13850 | 23 |
| 320 | 20240823 | 140900 | 2026003720 | 13860 | 13870 | 13870 | 13860 | 41 |
| 321 | 20240823 | 140800 | 2025435360 | 13850 | 13850 | 13850 | 13850 | 0 |
| 322 | 20240823 | 140700 | 2025435360 | 13850 | 13890 | 13900 | 13850 | 2852 |
| 323 | 20240823 | 140600 | 1985877120 | 13880 | 13880 | 13900 | 13870 | 879 |
| 324 | 20240823 | 140500 | 1973678650 | 13900 | 13880 | 13900 | 13880 | 47 |
| 325 | 20240823 | 140400 | 1973025990 | 13880 | 13880 | 13880 | 13880 | 0 |
| 326 | 20240823 | 140300 | 1973025990 | 13880 | 13890 | 13890 | 13880 | 56 |
| 327 | 20240823 | 140200 | 1972248630 | 13890 | 13890 | 13890 | 13890 | 5 |
| 328 | 20240823 | 140100 | 1972179180 | 13880 | 13880 | 13880 | 13880 | 57 |
| 329 | 20240823 | 140000 | 1971388020 | 13880 | 13880 | 13890 | 13880 | 58 |
| 330 | 20240823 | 135900 | 1970582950 | 13890 | 13890 | 13890 | 13890 | 50 |
| 331 | 20240823 | 135800 | 1969888450 | 13880 | 13880 | 13880 | 13880 | 37 |
| 332 | 20240823 | 135700 | 1969374890 | 13880 | 13880 | 13890 | 13880 | 106 |
| 333 | 20240823 | 135600 | 1967903600 | 13880 | 13880 | 13880 | 13870 | 115 |
| 334 | 20240823 | 135500 | 1966307450 | 13880 | 13890 | 13890 | 13880 | 633 |
| 335 | 20240823 | 135400 | 1957521380 | 13890 | 13910 | 13910 | 13890 | 1140 |
| 336 | 20240823 | 135300 | 1941682960 | 13910 | 13930 | 13960 | 13910 | 831 |
| 337 | 20240823 | 135200 | 1930115790 | 13940 | 13940 | 13940 | 13940 | 3 |
| 338 | 20240823 | 135100 | 1930073970 | 13940 | 13960 | 13960 | 13940 | 73 |
| 339 | 20240823 | 135000 | 1929056150 | 13960 | 13960 | 13960 | 13960 | 5 |
| 340 | 20240823 | 134900 | 1928986350 | 13980 | 13980 | 13980 | 13980 | 52 |
| 341 | 20240823 | 134800 | 1928259390 | 13980 | 13980 | 13980 | 13980 | 0 |
| 342 | 20240823 | 134700 | 1928259390 | 13980 | 13980 | 13980 | 13980 | 200 |
| 343 | 20240823 | 134600 | 1925463390 | 13980 | 13980 | 13980 | 13980 | 1 |
| 344 | 20240823 | 134500 | 1925449410 | 13960 | 13980 | 13980 | 13960 | 499 |
| 345 | 20240823 | 134400 | 1918475330 | 13990 | 13990 | 13990 | 13990 | 2 |
| 346 | 20240823 | 134300 | 1918447350 | 13990 | 14000 | 14000 | 13990 | 111 |
| 347 | 20240823 | 134200 | 1916894060 | 14000 | 13990 | 14000 | 13990 | 447 |
| 348 | 20240823 | 134100 | 1910637140 | 13980 | 13980 | 13980 | 13980 | 195 |
| 349 | 20240823 | 134000 | 1907911040 | 13970 | 13970 | 13970 | 13970 | 0 |
| 350 | 20240823 | 133900 | 1907911040 | 13970 | 13960 | 13970 | 13960 | 189 |
| 351 | 20240823 | 133800 | 1905272590 | 13960 | 13960 | 13960 | 13960 | 90 |
| 352 | 20240823 | 133700 | 1904016190 | 13960 | 13920 | 13960 | 13920 | 25 |
| 353 | 20240823 | 133600 | 1903668110 | 13920 | 13950 | 13950 | 13920 | 289 |
| 354 | 20240823 | 133500 | 1899639890 | 13960 | 13960 | 13960 | 13960 | 1 |
| 355 | 20240823 | 133400 | 1899625930 | 13960 | 13970 | 13970 | 13960 | 4 |
| 356 | 20240823 | 133300 | 1899570070 | 13970 | 13940 | 13970 | 13940 | 563 |
| 357 | 20240823 | 133200 | 1891713720 | 13940 | 13940 | 13940 | 13940 | 2 |
| 358 | 20240823 | 133100 | 1891685840 | 13910 | 13910 | 13910 | 13910 | 5 |
| 359 | 20240823 | 133000 | 1891616290 | 13900 | 13910 | 13910 | 13900 | 46 |
| 360 | 20240823 | 132900 | 1890976840 | 13900 | 13900 | 13900 | 13900 | 0 |
| 361 | 20240823 | 132800 | 1890976840 | 13900 | 13900 | 13900 | 13900 | 0 |
| 362 | 20240823 | 132700 | 1890976840 | 13900 | 13900 | 13900 | 13900 | 0 |
| 363 | 20240823 | 132600 | 1890976840 | 13900 | 13910 | 13910 | 13900 | 300 |
| 364 | 20240823 | 132500 | 1886806790 | 13910 | 13920 | 13920 | 13910 | 125 |
| 365 | 20240823 | 132400 | 1885067740 | 13920 | 13920 | 13920 | 13920 | 47 |
| 366 | 20240823 | 132300 | 1884413500 | 13920 | 13920 | 13920 | 13920 | 233 |
| 367 | 20240823 | 132200 | 1881170140 | 13950 | 13920 | 13950 | 13920 | 21 |
| 368 | 20240823 | 132100 | 1880877790 | 13920 | 13920 | 13920 | 13920 | 92 |
| 369 | 20240823 | 132000 | 1879597150 | 13910 | 13920 | 13920 | 13910 | 71 |
| 370 | 20240823 | 131900 | 1878609530 | 13920 | 13920 | 13920 | 13920 | 154 |
| 371 | 20240823 | 131800 | 1876465850 | 13920 | 13920 | 13920 | 13910 | 286 |
| 372 | 20240823 | 131700 | 1872487090 | 13920 | 13920 | 13920 | 13920 | 0 |
| 373 | 20240823 | 131600 | 1872487090 | 13920 | 13920 | 13920 | 13910 | 103 |
| 374 | 20240823 | 131500 | 1871054330 | 13920 | 13920 | 13920 | 13920 | 4 |
| 375 | 20240823 | 131400 | 1870998650 | 13910 | 13910 | 13910 | 13910 | 56 |
| 376 | 20240823 | 131300 | 1870219690 | 13920 | 13920 | 13920 | 13920 | 549 |
| 377 | 20240823 | 131200 | 1862577610 | 13920 | 13920 | 13920 | 13920 | 0 |
| 378 | 20240823 | 131100 | 1862577610 | 13920 | 13920 | 13920 | 13920 | 0 |
| 379 | 20240823 | 131000 | 1862577610 | 13920 | 13920 | 13920 | 13920 | 1 |
| 380 | 20240823 | 130900 | 1862563690 | 13920 | 13920 | 13920 | 13920 | 9 |
| 381 | 20240823 | 130800 | 1862438410 | 13920 | 13920 | 13920 | 13920 | 32 |
| 382 | 20240823 | 130700 | 1861992970 | 13910 | 13910 | 13910 | 13910 | 0 |
| 383 | 20240823 | 130600 | 1861992970 | 13910 | 13910 | 13910 | 13910 | 64 |
| 384 | 20240823 | 130500 | 1861102730 | 13950 | 13920 | 13950 | 13920 | 194 |
| 385 | 20240823 | 130400 | 1858396940 | 13930 | 13940 | 13940 | 13930 | 143 |
| 386 | 20240823 | 130300 | 1856404220 | 13940 | 13940 | 13940 | 13940 | 11 |
| 387 | 20240823 | 130200 | 1856250880 | 13940 | 13930 | 13940 | 13930 | 823 |
| 388 | 20240823 | 130100 | 1844779790 | 13930 | 13930 | 13930 | 13930 | 10 |
| 389 | 20240823 | 130000 | 1844640490 | 13930 | 13930 | 13930 | 13920 | 90 |
| 390 | 20240823 | 125900 | 1843387620 | 13930 | 13930 | 13930 | 13930 | 0 |
| 391 | 20240823 | 125800 | 1843387620 | 13930 | 13930 | 13930 | 13930 | 0 |
| 392 | 20240823 | 125700 | 1843387620 | 13930 | 13920 | 13930 | 13920 | 179 |
| 393 | 20240823 | 125600 | 1840895070 | 13910 | 13910 | 13910 | 13910 | 0 |
| 394 | 20240823 | 125500 | 1840895070 | 13910 | 13910 | 13910 | 13910 | 97 |
| 395 | 20240823 | 125400 | 1839545800 | 13910 | 13910 | 13910 | 13910 | 101 |
| 396 | 20240823 | 125300 | 1838140890 | 13910 | 13910 | 13910 | 13910 | 15 |
| 397 | 20240823 | 125200 | 1837932240 | 13870 | 13900 | 13900 | 13870 | 116 |
| 398 | 20240823 | 125100 | 1836321340 | 13900 | 13900 | 13900 | 13900 | 454 |
| 399 | 20240823 | 125000 | 1830010740 | 13870 | 13870 | 13870 | 13870 | 1 |
| 400 | 20240823 | 124900 | 1829996870 | 13900 | 13870 | 13900 | 13860 | 410 |
| 401 | 20240823 | 124800 | 1824314180 | 13860 | 13860 | 13860 | 13860 | 2119 |
| 402 | 20240823 | 124700 | 1794944840 | 13860 | 13890 | 13890 | 13860 | 854 |
| 403 | 20240823 | 124600 | 1783096410 | 13890 | 13890 | 13890 | 13890 | 0 |
| 404 | 20240823 | 124500 | 1783096410 | 13890 | 13890 | 13890 | 13890 | 0 |
| 405 | 20240823 | 124400 | 1783096410 | 13890 | 13900 | 13900 | 13890 | 58 |
| 406 | 20240823 | 124300 | 1782290780 | 13930 | 13930 | 13930 | 13930 | 0 |
| 407 | 20240823 | 124200 | 1782290780 | 13930 | 13930 | 13930 | 13930 | 0 |
| 408 | 20240823 | 124100 | 1782290780 | 13930 | 13880 | 13930 | 13870 | 482 |
| 409 | 20240823 | 124000 | 1775594970 | 13870 | 13880 | 13880 | 13870 | 100 |
| 410 | 20240823 | 123900 | 1774207860 | 13920 | 13880 | 13920 | 13880 | 775 |
| 411 | 20240823 | 123800 | 1763424900 | 13880 | 13880 | 13880 | 13880 | 25 |
| 412 | 20240823 | 123700 | 1763077900 | 13880 | 13880 | 13880 | 13880 | 157 |
| 413 | 20240823 | 123600 | 1760898740 | 13880 | 13890 | 13890 | 13880 | 332 |
| 414 | 20240823 | 123500 | 1756290470 | 13880 | 13890 | 13890 | 13880 | 68 |
| 415 | 20240823 | 123400 | 1755346120 | 13910 | 13910 | 13910 | 13910 | 0 |
| 416 | 20240823 | 123300 | 1755346120 | 13910 | 13910 | 13910 | 13910 | 4 |
| 417 | 20240823 | 123200 | 1755290480 | 13910 | 13890 | 13910 | 13890 | 35 |
| 418 | 20240823 | 123100 | 1754804290 | 13910 | 13910 | 13910 | 13890 | 276 |
| 419 | 20240823 | 123000 | 1750967670 | 13910 | 13910 | 13910 | 13910 | 1 |
| 420 | 20240823 | 122900 | 1750953760 | 13910 | 13910 | 13910 | 13910 | 19 |
| 421 | 20240823 | 122800 | 1750689470 | 13890 | 13890 | 13890 | 13890 | 9 |
| 422 | 20240823 | 122700 | 1750564460 | 13890 | 13890 | 13890 | 13890 | 20 |
| 423 | 20240823 | 122600 | 1750286660 | 13890 | 13890 | 13890 | 13890 | 86 |
| 424 | 20240823 | 122500 | 1749092120 | 13890 | 13890 | 13890 | 13890 | 0 |
| 425 | 20240823 | 122400 | 1749092120 | 13890 | 13910 | 13910 | 13890 | 173 |
| 426 | 20240823 | 122300 | 1746686930 | 13910 | 13910 | 13910 | 13910 | 0 |
| 427 | 20240823 | 122200 | 1746686930 | 13910 | 13910 | 13910 | 13910 | 7 |
| 428 | 20240823 | 122100 | 1746589560 | 13910 | 13910 | 13910 | 13890 | 231 |
| 429 | 20240823 | 122000 | 1743377800 | 13910 | 13890 | 13910 | 13890 | 591 |
| 430 | 20240823 | 121900 | 1735168790 | 13890 | 13910 | 13910 | 13890 | 1011 |
| 431 | 20240823 | 121800 | 1721123970 | 13900 | 13890 | 13900 | 13890 | 127 |
| 432 | 20240823 | 121700 | 1719359930 | 13890 | 13910 | 13910 | 13890 | 2487 |
| 433 | 20240823 | 121600 | 1684793110 | 13910 | 13930 | 13930 | 13910 | 613 |
| 434 | 20240823 | 121500 | 1676260150 | 13920 | 13920 | 13920 | 13920 | 11 |
| 435 | 20240823 | 121400 | 1676107030 | 13920 | 13930 | 13930 | 13920 | 65 |
| 436 | 20240823 | 121300 | 1675202170 | 13940 | 13940 | 13940 | 13940 | 9 |
| 437 | 20240823 | 121200 | 1675076710 | 13950 | 13920 | 13950 | 13920 | 77 |
| 438 | 20240823 | 121100 | 1674004660 | 13920 | 13920 | 13920 | 13920 | 0 |
| 439 | 20240823 | 121000 | 1674004660 | 13920 | 13920 | 13920 | 13920 | 64 |
| 440 | 20240823 | 120900 | 1673113780 | 13930 | 13930 | 13930 | 13930 | 30 |
| 441 | 20240823 | 120800 | 1672695880 | 13950 | 13950 | 13950 | 13950 | 88 |
| 442 | 20240823 | 120700 | 1671468280 | 13950 | 13950 | 13950 | 13940 | 232 |
| 443 | 20240823 | 120600 | 1668233670 | 13960 | 13960 | 13960 | 13960 | 0 |
| 444 | 20240823 | 120500 | 1668233670 | 13960 | 13950 | 13960 | 13950 | 15 |
| 445 | 20240823 | 120400 | 1668024370 | 13960 | 13960 | 13960 | 13960 | 50 |
| 446 | 20240823 | 120300 | 1667326370 | 13940 | 13940 | 13940 | 13940 | 190 |
| 447 | 20240823 | 120200 | 1664677770 | 13940 | 13960 | 13960 | 13940 | 53 |
| 448 | 20240823 | 120100 | 1663938170 | 13940 | 13940 | 13940 | 13940 | 3 |
| 449 | 20240823 | 120000 | 1663896350 | 13940 | 13970 | 13970 | 13940 | 282 |
| 450 | 20240823 | 115900 | 1659962470 | 13970 | 13970 | 13970 | 13970 | 0 |
| 451 | 20240823 | 115800 | 1659962470 | 13970 | 13970 | 13970 | 13970 | 0 |
| 452 | 20240823 | 115700 | 1659962470 | 13970 | 13960 | 13970 | 13960 | 468 |
| 453 | 20240823 | 115600 | 1653425030 | 13950 | 13950 | 13950 | 13950 | 115 |
| 454 | 20240823 | 115500 | 1651820780 | 13940 | 13940 | 13940 | 13940 | 85 |
| 455 | 20240823 | 115400 | 1650635880 | 13940 | 13940 | 13940 | 13940 | 1 |
| 456 | 20240823 | 115300 | 1650621940 | 13920 | 13920 | 13920 | 13920 | 0 |
| 457 | 20240823 | 115200 | 1650621940 | 13920 | 13920 | 13920 | 13920 | 0 |
| 458 | 20240823 | 115100 | 1650621940 | 13920 | 13920 | 13920 | 13920 | 0 |
| 459 | 20240823 | 115000 | 1650621940 | 13920 | 13920 | 13920 | 13920 | 10 |
| 460 | 20240823 | 114900 | 1650482740 | 13950 | 13950 | 13950 | 13950 | 56 |
| 461 | 20240823 | 114800 | 1649701540 | 13950 | 13940 | 13950 | 13920 | 13 |
| 462 | 20240823 | 114700 | 1649520330 | 13950 | 13950 | 13950 | 13950 | 173 |
| 463 | 20240823 | 114600 | 1647106980 | 13960 | 13960 | 13960 | 13960 | 0 |
| 464 | 20240823 | 114500 | 1647106980 | 13960 | 13950 | 13960 | 13950 | 157 |
| 465 | 20240823 | 114400 | 1644916820 | 13940 | 13920 | 13940 | 13920 | 184 |
| 466 | 20240823 | 114300 | 1642355400 | 13900 | 13910 | 13910 | 13900 | 145 |
| 467 | 20240823 | 114200 | 1640339230 | 13910 | 13900 | 13910 | 13900 | 101 |
| 468 | 20240823 | 114100 | 1638934370 | 13900 | 13900 | 13900 | 13900 | 131 |
| 469 | 20240823 | 114000 | 1637113470 | 13900 | 13900 | 13900 | 13900 | 0 |
| 470 | 20240823 | 113900 | 1637113470 | 13900 | 13900 | 13900 | 13900 | 103 |
| 471 | 20240823 | 113800 | 1635681770 | 13900 | 13900 | 13900 | 13900 | 4 |
| 472 | 20240823 | 113700 | 1635626170 | 13910 | 13900 | 13910 | 13900 | 128 |
| 473 | 20240823 | 113600 | 1633846770 | 13910 | 13910 | 13910 | 13910 | 23 |
| 474 | 20240823 | 113500 | 1633526840 | 13920 | 13920 | 13920 | 13920 | 75 |
| 475 | 20240823 | 113400 | 1632482840 | 13910 | 13910 | 13910 | 13910 | 37 |
| 476 | 20240823 | 113300 | 1631968170 | 13910 | 13910 | 13910 | 13910 | 44 |
| 477 | 20240823 | 113200 | 1631356130 | 13910 | 13900 | 13910 | 13900 | 777 |
| 478 | 20240823 | 113100 | 1620548340 | 13910 | 13910 | 13910 | 13910 | 12 |
| 479 | 20240823 | 113000 | 1620381420 | 13910 | 13910 | 13910 | 13910 | 150 |
| 480 | 20240823 | 112900 | 1618294920 | 13920 | 13920 | 13920 | 13920 | 962 |
| 481 | 20240823 | 112800 | 1604903880 | 13920 | 13920 | 13920 | 13920 | 289 |
| 482 | 20240823 | 112700 | 1600881000 | 13930 | 13940 | 13940 | 13930 | 107 |
| 483 | 20240823 | 112600 | 1599390180 | 13960 | 13960 | 13960 | 13960 | 1 |
| 484 | 20240823 | 112500 | 1599376220 | 13930 | 13930 | 13930 | 13930 | 62 |
| 485 | 20240823 | 112400 | 1598512560 | 13930 | 13930 | 13930 | 13930 | 106 |
| 486 | 20240823 | 112300 | 1597035980 | 13930 | 13930 | 13930 | 13930 | 253 |
| 487 | 20240823 | 112200 | 1593511690 | 13920 | 13970 | 13970 | 13920 | 186 |
| 488 | 20240823 | 112100 | 1590922070 | 13970 | 13940 | 13970 | 13920 | 70 |
| 489 | 20240823 | 112000 | 1589944550 | 13940 | 13940 | 13940 | 13940 | 344 |
| 490 | 20240823 | 111900 | 1585149190 | 13940 | 13950 | 13950 | 13940 | 47 |
| 491 | 20240823 | 111800 | 1584493920 | 13970 | 13970 | 13970 | 13970 | 2 |
| 492 | 20240823 | 111700 | 1584465980 | 13960 | 13950 | 13960 | 13950 | 51 |
| 493 | 20240823 | 111600 | 1583754110 | 13930 | 13920 | 13930 | 13920 | 518 |
| 494 | 20240823 | 111500 | 1576542420 | 13920 | 13910 | 13920 | 13910 | 685 |
| 495 | 20240823 | 111400 | 1567013770 | 13880 | 13880 | 13880 | 13880 | 0 |
| 496 | 20240823 | 111300 | 1567013770 | 13880 | 13900 | 13900 | 13880 | 58 |
| 497 | 20240823 | 111200 | 1566208450 | 13900 | 13880 | 13900 | 13880 | 92 |
| 498 | 20240823 | 111100 | 1564930670 | 13870 | 13920 | 13920 | 13870 | 710 |
| 499 | 20240823 | 111000 | 1555079390 | 13920 | 13930 | 13930 | 13920 | 51 |
| 500 | 20240823 | 110900 | 1554369400 | 13930 | 13910 | 13930 | 13910 | 642 |
| 501 | 20240823 | 110800 | 1545431200 | 13910 | 13900 | 13910 | 13900 | 247 |
| 502 | 20240823 | 110700 | 1541996660 | 13850 | 13830 | 13850 | 13830 | 346 |
| 503 | 20240823 | 110600 | 1537207910 | 13800 | 13810 | 13810 | 13790 | 256 |
| 504 | 20240823 | 110500 | 1533675350 | 13810 | 13820 | 13820 | 13810 | 104 |
| 505 | 20240823 | 110400 | 1532238090 | 13760 | 13760 | 13760 | 13760 | 0 |
| 506 | 20240823 | 110300 | 1532238090 | 13760 | 13760 | 13760 | 13760 | 0 |
| 507 | 20240823 | 110200 | 1532238090 | 13760 | 13820 | 13820 | 13760 | 5875 |
| 508 | 20240823 | 110100 | 1451255550 | 13820 | 13870 | 13870 | 13810 | 1093 |
| 509 | 20240823 | 110000 | 1436142690 | 13860 | 13860 | 13930 | 13840 | 863 |
| 510 | 20240823 | 105900 | 1424187010 | 13860 | 13880 | 13880 | 13860 | 54 |
| 511 | 20240823 | 105800 | 1423437990 | 13880 | 13880 | 13880 | 13880 | 477 |
| 512 | 20240823 | 105700 | 1416817230 | 13880 | 13840 | 13880 | 13830 | 946 |
| 513 | 20240823 | 105600 | 1403723150 | 13830 | 13830 | 13830 | 13830 | 1 |
| 514 | 20240823 | 105500 | 1403709320 | 13830 | 13850 | 13850 | 13830 | 664 |
| 515 | 20240823 | 105400 | 1394524180 | 13860 | 13880 | 13880 | 13860 | 199 |
| 516 | 20240823 | 105300 | 1391764470 | 13880 | 13890 | 13890 | 13880 | 188 |
| 517 | 20240823 | 105200 | 1389154990 | 13880 | 13880 | 13880 | 13870 | 110 |
| 518 | 20240823 | 105100 | 1387628200 | 13880 | 13920 | 13920 | 13880 | 95 |
| 519 | 20240823 | 105000 | 1386309200 | 13930 | 13870 | 13930 | 13800 | 3634 |
| 520 | 20240823 | 104900 | 1335973630 | 13870 | 13930 | 13930 | 13870 | 1246 |
| 521 | 20240823 | 104800 | 1318657920 | 13910 | 13970 | 13970 | 13900 | 4813 |
| 522 | 20240823 | 104700 | 1251660390 | 13990 | 14080 | 14110 | 13970 | 14738 |
| 523 | 20240823 | 104600 | 1044937140 | 14060 | 14120 | 14120 | 14060 | 767 |
| 524 | 20240823 | 104500 | 1034145870 | 14080 | 14080 | 14080 | 14070 | 307 |
| 525 | 20240823 | 104400 | 1029824170 | 14080 | 14070 | 14080 | 14070 | 393 |
| 526 | 20240823 | 104300 | 1024294100 | 14070 | 14060 | 14070 | 14060 | 232 |
| 527 | 20240823 | 104200 | 1021031760 | 14060 | 14060 | 14070 | 14060 | 436 |
| 528 | 20240823 | 104100 | 1014901090 | 14070 | 14070 | 14080 | 14070 | 309 |
| 529 | 20240823 | 104000 | 1010553360 | 14070 | 14070 | 14080 | 14060 | 687 |
| 530 | 20240823 | 103900 | 1000887890 | 14070 | 14090 | 14090 | 14070 | 647 |
| 531 | 20240823 | 103800 | 991780330 | 14080 | 14100 | 14100 | 14080 | 1328 |
| 532 | 20240823 | 103700 | 973069790 | 14100 | 14100 | 14100 | 14100 | 25 |
| 533 | 20240823 | 103600 | 972717290 | 14100 | 14100 | 14100 | 14090 | 287 |
| 534 | 20240823 | 103500 | 968672400 | 14100 | 14120 | 14120 | 14100 | 1058 |
| 535 | 20240823 | 103400 | 953754400 | 14130 | 14130 | 14130 | 14130 | 2 |
| 536 | 20240823 | 103300 | 953726140 | 14100 | 14100 | 14100 | 14100 | 16 |
| 537 | 20240823 | 103200 | 953500540 | 14090 | 14090 | 14090 | 14090 | 31 |
| 538 | 20240823 | 103100 | 953063750 | 14130 | 14150 | 14150 | 14090 | 1619 |
| 539 | 20240823 | 103000 | 930227400 | 14150 | 14150 | 14150 | 14150 | 2 |
| 540 | 20240823 | 102900 | 930199100 | 14150 | 14150 | 14150 | 14150 | 4 |
| 541 | 20240823 | 102800 | 930142500 | 14160 | 14160 | 14160 | 14160 | 16 |
| 542 | 20240823 | 102700 | 929915940 | 14170 | 14120 | 14180 | 14120 | 7 |
| 543 | 20240823 | 102600 | 929816780 | 14120 | 14180 | 14180 | 14120 | 36 |
| 544 | 20240823 | 102500 | 929308280 | 14180 | 14180 | 14180 | 14180 | 4 |
| 545 | 20240823 | 102400 | 929251560 | 14180 | 14180 | 14180 | 14180 | 0 |
| 546 | 20240823 | 102300 | 929251560 | 14180 | 14180 | 14180 | 14180 | 64 |
| 547 | 20240823 | 102200 | 928344040 | 14120 | 14140 | 14140 | 14120 | 133 |
| 548 | 20240823 | 102100 | 926465020 | 14150 | 14180 | 14180 | 14150 | 2311 |
| 549 | 20240823 | 102000 | 893739020 | 14180 | 14180 | 14180 | 14180 | 0 |
| 550 | 20240823 | 101900 | 893739020 | 14180 | 14170 | 14180 | 14170 | 18 |
| 551 | 20240823 | 101800 | 893483930 | 14180 | 14170 | 14180 | 14170 | 32 |
| 552 | 20240823 | 101700 | 893030380 | 14170 | 14170 | 14180 | 14170 | 43 |
| 553 | 20240823 | 101600 | 892421050 | 14170 | 14170 | 14170 | 14170 | 1 |
| 554 | 20240823 | 101500 | 892406880 | 14160 | 14150 | 14160 | 14150 | 158 |
| 555 | 20240823 | 101400 | 890169690 | 14160 | 14150 | 14160 | 14150 | 52 |
| 556 | 20240823 | 101300 | 889433380 | 14150 | 14150 | 14150 | 14140 | 42 |
| 557 | 20240823 | 101200 | 888839100 | 14150 | 14150 | 14150 | 14150 | 20 |
| 558 | 20240823 | 101100 | 888556100 | 14110 | 14110 | 14110 | 14100 | 1476 |
| 559 | 20240823 | 101000 | 867743840 | 14110 | 14130 | 14150 | 14110 | 743 |
| 560 | 20240823 | 100900 | 857256420 | 14160 | 14160 | 14160 | 14130 | 363 |
| 561 | 20240823 | 100800 | 852123120 | 14130 | 14150 | 14150 | 14130 | 101 |
| 562 | 20240823 | 100700 | 850695010 | 14150 | 14150 | 14150 | 14150 | 164 |
| 563 | 20240823 | 100600 | 848374410 | 14130 | 14140 | 14150 | 14130 | 672 |
| 564 | 20240823 | 100500 | 838873320 | 14150 | 14150 | 14150 | 14150 | 117 |
| 565 | 20240823 | 100400 | 837217770 | 14190 | 14190 | 14190 | 14190 | 153 |
| 566 | 20240823 | 100300 | 835046700 | 14190 | 14140 | 14200 | 14140 | 65 |
| 567 | 20240823 | 100200 | 834125840 | 14200 | 14200 | 14200 | 14200 | 1 |
| 568 | 20240823 | 100100 | 834111640 | 14200 | 14200 | 14200 | 14200 | 80 |
| 569 | 20240823 | 100000 | 832975640 | 14200 | 14210 | 14210 | 14130 | 348 |
| 570 | 20240823 | 095900 | 828042260 | 14210 | 14120 | 14210 | 14120 | 11 |
| 571 | 20240823 | 095800 | 827886850 | 14120 | 14150 | 14150 | 14120 | 314 |
| 572 | 20240823 | 095700 | 823447350 | 14100 | 14100 | 14100 | 14090 | 2468 |
| 573 | 20240823 | 095600 | 788652890 | 14090 | 14140 | 14140 | 14090 | 5378 |
| 574 | 20240823 | 095500 | 712781680 | 14140 | 14160 | 14160 | 14140 | 77 |
| 575 | 20240823 | 095400 | 711692560 | 14140 | 14130 | 14140 | 14110 | 4351 |
| 576 | 20240823 | 095300 | 650189130 | 14130 | 14190 | 14190 | 14130 | 3130 |
| 577 | 20240823 | 095200 | 605908950 | 14180 | 14230 | 14230 | 14180 | 1877 |
| 578 | 20240823 | 095100 | 579230850 | 14230 | 14230 | 14230 | 14230 | 1 |
| 579 | 20240823 | 095000 | 579216620 | 14230 | 14250 | 14250 | 14230 | 990 |
| 580 | 20240823 | 094900 | 565114050 | 14250 | 14260 | 14260 | 14250 | 155 |
| 581 | 20240823 | 094800 | 562904060 | 14260 | 14280 | 14290 | 14260 | 176 |
| 582 | 20240823 | 094700 | 560392410 | 14290 | 14290 | 14290 | 14290 | 23 |
| 583 | 20240823 | 094600 | 560063740 | 14300 | 14300 | 14300 | 14300 | 1 |
| 584 | 20240823 | 094500 | 560049440 | 14260 | 14310 | 14310 | 14260 | 90 |
| 585 | 20240823 | 094400 | 558761630 | 14310 | 14240 | 14310 | 14240 | 324 |
| 586 | 20240823 | 094300 | 554145340 | 14240 | 14230 | 14240 | 14230 | 14 |
| 587 | 20240823 | 094200 | 553946000 | 14240 | 14230 | 14240 | 14220 | 167 |
| 588 | 20240823 | 094100 | 551570850 | 14220 | 14220 | 14240 | 14220 | 186 |
| 589 | 20240823 | 094000 | 548924920 | 14230 | 14240 | 14240 | 14230 | 8 |
| 590 | 20240823 | 093900 | 548811050 | 14230 | 14230 | 14230 | 14230 | 12 |
| 591 | 20240823 | 093800 | 548640290 | 14220 | 14220 | 14220 | 14220 | 38 |
| 592 | 20240823 | 093700 | 548099930 | 14220 | 14210 | 14240 | 14210 | 241 |
| 593 | 20240823 | 093600 | 544674000 | 14200 | 14230 | 14230 | 14200 | 386 |
| 594 | 20240823 | 093500 | 539186260 | 14240 | 14320 | 14320 | 14240 | 824 |
| 595 | 20240823 | 093400 | 527432970 | 14340 | 14340 | 14340 | 14340 | 20 |
| 596 | 20240823 | 093300 | 527146170 | 14340 | 14340 | 14350 | 14340 | 123 |
| 597 | 20240823 | 093200 | 525382040 | 14340 | 14270 | 14340 | 14270 | 361 |
| 598 | 20240823 | 093100 | 520218460 | 14290 | 14300 | 14350 | 14290 | 622 |
| 599 | 20240823 | 093000 | 511315790 | 14250 | 14240 | 14250 | 14240 | 1210 |
| 600 | 20240823 | 092900 | 494083990 | 14230 | 14240 | 14240 | 14230 | 155 |
| 601 | 20240823 | 092800 | 491878130 | 14230 | 14230 | 14230 | 14230 | 213 |
| 602 | 20240823 | 092700 | 488847140 | 14230 | 14200 | 14230 | 14200 | 1309 |
| 603 | 20240823 | 092600 | 470253010 | 14160 | 14160 | 14160 | 14160 | 1 |
| 604 | 20240823 | 092500 | 470238850 | 14160 | 14160 | 14160 | 14140 | 298 |
| 605 | 20240823 | 092400 | 466021720 | 14160 | 14160 | 14180 | 14160 | 1090 |
| 606 | 20240823 | 092300 | 450575890 | 14150 | 14120 | 14160 | 14100 | 700 |
| 607 | 20240823 | 092200 | 440700440 | 14120 | 14110 | 14170 | 14100 | 2782 |
| 608 | 20240823 | 092100 | 401432980 | 14120 | 14250 | 14250 | 14120 | 3152 |
| 609 | 20240823 | 092000 | 356753020 | 14250 | 14250 | 14250 | 14250 | 147 |
| 610 | 20240823 | 091900 | 354658270 | 14250 | 14230 | 14250 | 14230 | 951 |
| 611 | 20240823 | 091800 | 341115790 | 14230 | 14230 | 14250 | 14230 | 261 |
| 612 | 20240823 | 091700 | 337400110 | 14230 | 14260 | 14260 | 14230 | 2298 |
| 613 | 20240823 | 091600 | 304654280 | 14260 | 14300 | 14300 | 14260 | 1825 |
| 614 | 20240823 | 091500 | 278597880 | 14300 | 14290 | 14310 | 14280 | 970 |
| 615 | 20240823 | 091400 | 264732170 | 14290 | 14330 | 14330 | 14290 | 2929 |
| 616 | 20240823 | 091300 | 222824690 | 14330 | 14390 | 14420 | 14320 | 1857 |
| 617 | 20240823 | 091200 | 196166190 | 14430 | 14380 | 14430 | 14380 | 27 |
| 618 | 20240823 | 091100 | 195777630 | 14350 | 14350 | 14360 | 14350 | 132 |
| 619 | 20240823 | 091000 | 193882270 | 14350 | 14350 | 14360 | 14320 | 1486 |
| 620 | 20240823 | 090900 | 172573920 | 14350 | 14420 | 14440 | 14350 | 1410 |
| 621 | 20240823 | 090800 | 152312610 | 14440 | 14440 | 14440 | 14420 | 262 |
| 622 | 20240823 | 090700 | 148532950 | 14370 | 14430 | 14430 | 14350 | 2203 |
| 623 | 20240823 | 090600 | 116873500 | 14370 | 14370 | 14380 | 14370 | 277 |
| 624 | 20240823 | 090500 | 112891710 | 14370 | 14370 | 14420 | 14360 | 355 |
| 625 | 20240823 | 090400 | 107781790 | 14370 | 14360 | 14370 | 14360 | 933 |
| 626 | 20240823 | 090300 | 94383160 | 14350 | 14580 | 14580 | 14350 | 2148 |
| 627 | 20240823 | 090200 | 63417000 | 14580 | 14480 | 14580 | 14470 | 1700 |
| 628 | 20240823 | 090100 | 38784600 | 14470 | 14480 | 14480 | 14380 | 172 |
| 629 | 20240823 | 090000 | 36299490 | 14490 | 14350 | 14610 | 14350 | 2517 |