32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 191000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 3247 |
| 3 | 20240816 | 190900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 4 | 20240816 | 190800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 5 | 20240816 | 190700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 6 | 20240816 | 190600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 7 | 20240816 | 190500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 8 | 20240816 | 190400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 9 | 20240816 | 190300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 10 | 20240816 | 190200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 11 | 20240816 | 190100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 12 | 20240816 | 190000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 13 | 20240816 | 185900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 14 | 20240816 | 185800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 15 | 20240816 | 185700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 16 | 20240816 | 185600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 17 | 20240816 | 185500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 18 | 20240816 | 185400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 19 | 20240816 | 185300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 20 | 20240816 | 185200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 21 | 20240816 | 185100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 22 | 20240816 | 185000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 23 | 20240816 | 184900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 24 | 20240816 | 184800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 25 | 20240816 | 184700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 26 | 20240816 | 184600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 27 | 20240816 | 184500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 28 | 20240816 | 184400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 29 | 20240816 | 184300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 30 | 20240816 | 184200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 31 | 20240816 | 184100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 32 | 20240816 | 184000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 3247 |
| 33 | 20240816 | 183900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 34 | 20240816 | 183800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 35 | 20240816 | 183700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 36 | 20240816 | 183600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 37 | 20240816 | 183500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 38 | 20240816 | 183400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 39 | 20240816 | 183300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 40 | 20240816 | 183200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 41 | 20240816 | 183100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 42 | 20240816 | 183000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 43 | 20240816 | 182900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 44 | 20240816 | 182800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 45 | 20240816 | 182700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 46 | 20240816 | 182600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 47 | 20240816 | 182500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 48 | 20240816 | 182400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 49 | 20240816 | 182300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 50 | 20240816 | 182200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 51 | 20240816 | 182100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 52 | 20240816 | 182000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 53 | 20240816 | 181900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 54 | 20240816 | 181800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 55 | 20240816 | 181700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 56 | 20240816 | 181600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 57 | 20240816 | 181500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 58 | 20240816 | 181400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 59 | 20240816 | 181300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 60 | 20240816 | 181200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 61 | 20240816 | 181100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 62 | 20240816 | 181000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 3247 |
| 63 | 20240816 | 180900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 64 | 20240816 | 180800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 65 | 20240816 | 180700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 66 | 20240816 | 180600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 67 | 20240816 | 180500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 68 | 20240816 | 180400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 69 | 20240816 | 180300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 70 | 20240816 | 180200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 71 | 20240816 | 180100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 72 | 20240816 | 180000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 73 | 20240816 | 175900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 74 | 20240816 | 175800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 75 | 20240816 | 175700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 76 | 20240816 | 175600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 77 | 20240816 | 175500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 78 | 20240816 | 175400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 79 | 20240816 | 175300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 80 | 20240816 | 175200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 81 | 20240816 | 175100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 82 | 20240816 | 175000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 83 | 20240816 | 174900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 84 | 20240816 | 174800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 85 | 20240816 | 174700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 86 | 20240816 | 174600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 87 | 20240816 | 174500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 88 | 20240816 | 174400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 89 | 20240816 | 174300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 90 | 20240816 | 174200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 91 | 20240816 | 174100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 92 | 20240816 | 174000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 3247 |
| 93 | 20240816 | 173900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 94 | 20240816 | 173800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 95 | 20240816 | 173700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 96 | 20240816 | 173600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 97 | 20240816 | 173500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 98 | 20240816 | 173400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 99 | 20240816 | 173300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 100 | 20240816 | 173200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 101 | 20240816 | 173100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 102 | 20240816 | 173000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 103 | 20240816 | 172900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 104 | 20240816 | 172800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 105 | 20240816 | 172700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 106 | 20240816 | 172600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 107 | 20240816 | 172500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 108 | 20240816 | 172400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 109 | 20240816 | 172300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 110 | 20240816 | 172200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 111 | 20240816 | 172100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 112 | 20240816 | 172000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 113 | 20240816 | 171900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 114 | 20240816 | 171800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 115 | 20240816 | 171700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 116 | 20240816 | 171600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 117 | 20240816 | 171500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 118 | 20240816 | 171400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 119 | 20240816 | 171300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 120 | 20240816 | 171200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 121 | 20240816 | 171100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 122 | 20240816 | 171000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 3247 |
| 123 | 20240816 | 170900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 124 | 20240816 | 170800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 125 | 20240816 | 170700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 126 | 20240816 | 170600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 127 | 20240816 | 170500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 128 | 20240816 | 170400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 129 | 20240816 | 170300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 130 | 20240816 | 170200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 131 | 20240816 | 170100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 132 | 20240816 | 170000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 133 | 20240816 | 165900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 134 | 20240816 | 165800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 135 | 20240816 | 165700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 136 | 20240816 | 165600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 137 | 20240816 | 165500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 138 | 20240816 | 165400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 139 | 20240816 | 165300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 140 | 20240816 | 165200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 141 | 20240816 | 165100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 142 | 20240816 | 165000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 143 | 20240816 | 164900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 144 | 20240816 | 164800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 145 | 20240816 | 164700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 146 | 20240816 | 164600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 147 | 20240816 | 164500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 148 | 20240816 | 164400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 149 | 20240816 | 164300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 150 | 20240816 | 164200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 151 | 20240816 | 164100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 152 | 20240816 | 164000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 3247 |
| 153 | 20240816 | 163900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 154 | 20240816 | 163800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 155 | 20240816 | 163700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 156 | 20240816 | 163600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 157 | 20240816 | 163500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 158 | 20240816 | 163400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 159 | 20240816 | 163300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 160 | 20240816 | 163200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 161 | 20240816 | 163100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 162 | 20240816 | 163000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 163 | 20240816 | 162900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 164 | 20240816 | 162800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 165 | 20240816 | 162700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 166 | 20240816 | 162600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 167 | 20240816 | 162500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 168 | 20240816 | 162400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 169 | 20240816 | 162300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 170 | 20240816 | 162200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 171 | 20240816 | 162100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 172 | 20240816 | 162000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 173 | 20240816 | 161900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 174 | 20240816 | 161800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 175 | 20240816 | 161700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 176 | 20240816 | 161600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 177 | 20240816 | 161500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 178 | 20240816 | 161400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 179 | 20240816 | 161300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 180 | 20240816 | 161200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 181 | 20240816 | 161100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 182 | 20240816 | 161000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 3247 |
| 183 | 20240816 | 160900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 184 | 20240816 | 160800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 185 | 20240816 | 160700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 186 | 20240816 | 160600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 187 | 20240816 | 160500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 188 | 20240816 | 160400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 189 | 20240816 | 160300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 190 | 20240816 | 160200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 191 | 20240816 | 160100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 192 | 20240816 | 160000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 193 | 20240816 | 155900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 194 | 20240816 | 155800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 195 | 20240816 | 155700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 196 | 20240816 | 155600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 197 | 20240816 | 155500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 198 | 20240816 | 155400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 199 | 20240816 | 155300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 200 | 20240816 | 155200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 201 | 20240816 | 155100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 202 | 20240816 | 155000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 203 | 20240816 | 154900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 204 | 20240816 | 154800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 205 | 20240816 | 154700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 206 | 20240816 | 154600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 207 | 20240816 | 154500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 208 | 20240816 | 154400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 209 | 20240816 | 154300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 210 | 20240816 | 154200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 211 | 20240816 | 154100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 212 | 20240816 | 154000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 3247 |
| 213 | 20240816 | 153900 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 214 | 20240816 | 153800 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 215 | 20240816 | 153700 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 216 | 20240816 | 153600 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 217 | 20240816 | 153500 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 218 | 20240816 | 153400 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 219 | 20240816 | 153300 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 220 | 20240816 | 153200 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 221 | 20240816 | 153100 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 0 |
| 222 | 20240816 | 153000 | 3523331490 | 19940 | 19940 | 19940 | 19940 | 3247 |
| 223 | 20240816 | 152900 | 3458586310 | 19980 | 19980 | 19980 | 19980 | 0 |
| 224 | 20240816 | 152800 | 3458586310 | 19980 | 19980 | 19980 | 19980 | 0 |
| 225 | 20240816 | 152700 | 3458586310 | 19980 | 19980 | 19980 | 19980 | 0 |
| 226 | 20240816 | 152600 | 3458586310 | 19980 | 19980 | 19980 | 19980 | 0 |
| 227 | 20240816 | 152500 | 3458586310 | 19980 | 19980 | 19980 | 19980 | 0 |
| 228 | 20240816 | 152400 | 3458586310 | 19980 | 19980 | 19980 | 19980 | 0 |
| 229 | 20240816 | 152300 | 3458586310 | 19980 | 19980 | 19980 | 19980 | 0 |
| 230 | 20240816 | 152200 | 3458586310 | 19980 | 19980 | 19980 | 19980 | 0 |
| 231 | 20240816 | 152100 | 3458586310 | 19980 | 19980 | 19980 | 19980 | 0 |
| 232 | 20240816 | 152000 | 3458586310 | 19980 | 19980 | 19980 | 19980 | 0 |
| 233 | 20240816 | 151900 | 3458586310 | 19980 | 20000 | 20000 | 19970 | 60 |
| 234 | 20240816 | 151800 | 3457387660 | 19980 | 19980 | 19980 | 19980 | 1 |
| 235 | 20240816 | 151700 | 3457367680 | 19980 | 20000 | 20000 | 19980 | 18 |
| 236 | 20240816 | 151600 | 3457008020 | 20000 | 20000 | 20000 | 19990 | 342 |
| 237 | 20240816 | 151500 | 3450171370 | 20000 | 19990 | 20000 | 19990 | 30 |
| 238 | 20240816 | 151400 | 3449571550 | 19990 | 19990 | 19990 | 19990 | 1 |
| 239 | 20240816 | 151300 | 3449551560 | 19970 | 19970 | 19970 | 19970 | 59 |
| 240 | 20240816 | 151200 | 3448373330 | 19980 | 19980 | 19980 | 19980 | 7 |
| 241 | 20240816 | 151100 | 3448233470 | 19980 | 19980 | 19980 | 19980 | 0 |
| 242 | 20240816 | 151000 | 3448233470 | 19980 | 19980 | 19980 | 19970 | 6 |
| 243 | 20240816 | 150900 | 3448113600 | 19990 | 19990 | 19990 | 19990 | 1 |
| 244 | 20240816 | 150800 | 3448093610 | 19990 | 19960 | 20000 | 19960 | 83 |
| 245 | 20240816 | 150700 | 3446435970 | 19960 | 19960 | 19960 | 19960 | 0 |
| 246 | 20240816 | 150600 | 3446435970 | 19960 | 19960 | 19960 | 19960 | 99 |
| 247 | 20240816 | 150500 | 3444459930 | 19960 | 19960 | 19960 | 19960 | 19 |
| 248 | 20240816 | 150400 | 3444080690 | 19970 | 19970 | 19970 | 19970 | 1 |
| 249 | 20240816 | 150300 | 3444060720 | 19970 | 19970 | 19970 | 19970 | 12 |
| 250 | 20240816 | 150200 | 3443821080 | 19960 | 19960 | 19960 | 19960 | 193 |
| 251 | 20240816 | 150100 | 3439968800 | 19950 | 19950 | 19950 | 19950 | 166 |
| 252 | 20240816 | 150000 | 3436657100 | 19950 | 19970 | 19970 | 19950 | 338 |
| 253 | 20240816 | 145900 | 3429912790 | 19980 | 19990 | 19990 | 19970 | 1894 |
| 254 | 20240816 | 145800 | 3392068960 | 20000 | 20000 | 20000 | 19990 | 5 |
| 255 | 20240816 | 145700 | 3391968980 | 19990 | 20000 | 20000 | 19990 | 20 |
| 256 | 20240816 | 145600 | 3391569160 | 20000 | 20000 | 20000 | 20000 | 0 |
| 257 | 20240816 | 145500 | 3391569160 | 20000 | 20000 | 20000 | 20000 | 3 |
| 258 | 20240816 | 145400 | 3391509160 | 19990 | 19990 | 19990 | 19990 | 5 |
| 259 | 20240816 | 145300 | 3391409210 | 19990 | 19990 | 19990 | 19990 | 29 |
| 260 | 20240816 | 145200 | 3390829500 | 20000 | 20000 | 20000 | 20000 | 2 |
| 261 | 20240816 | 145100 | 3390789500 | 19990 | 19990 | 19990 | 19990 | 0 |
| 262 | 20240816 | 145000 | 3390789500 | 19990 | 19990 | 19990 | 19990 | 0 |
| 263 | 20240816 | 144900 | 3390789500 | 19990 | 20000 | 20000 | 19990 | 295 |
| 264 | 20240816 | 144800 | 3384889680 | 20050 | 20000 | 20050 | 20000 | 123 |
| 265 | 20240816 | 144700 | 3382423730 | 20000 | 20000 | 20000 | 20000 | 0 |
| 266 | 20240816 | 144600 | 3382423730 | 20000 | 20000 | 20000 | 20000 | 0 |
| 267 | 20240816 | 144500 | 3382423730 | 20000 | 20000 | 20000 | 20000 | 14 |
| 268 | 20240816 | 144400 | 3382143730 | 20050 | 20050 | 20050 | 20050 | 0 |
| 269 | 20240816 | 144300 | 3382143730 | 20050 | 20050 | 20050 | 20050 | 2 |
| 270 | 20240816 | 144200 | 3382103630 | 20000 | 20000 | 20000 | 20000 | 0 |
| 271 | 20240816 | 144100 | 3382103630 | 20000 | 20050 | 20050 | 20000 | 17 |
| 272 | 20240816 | 144000 | 3381763580 | 20050 | 20050 | 20050 | 20050 | 1 |
| 273 | 20240816 | 143900 | 3381743530 | 20000 | 20000 | 20000 | 20000 | 1 |
| 274 | 20240816 | 143800 | 3381723530 | 20000 | 19980 | 20050 | 19980 | 79 |
| 275 | 20240816 | 143700 | 3380143970 | 19980 | 19980 | 19980 | 19980 | 18 |
| 276 | 20240816 | 143600 | 3379784330 | 19980 | 19950 | 19980 | 19950 | 894 |
| 277 | 20240816 | 143500 | 3361948810 | 19940 | 19940 | 19940 | 19940 | 0 |
| 278 | 20240816 | 143400 | 3361948810 | 19940 | 19940 | 19940 | 19940 | 1 |
| 279 | 20240816 | 143300 | 3361928870 | 19950 | 19940 | 19950 | 19940 | 23 |
| 280 | 20240816 | 143200 | 3361470220 | 19950 | 19950 | 19950 | 19950 | 0 |
| 281 | 20240816 | 143100 | 3361470220 | 19950 | 19940 | 19950 | 19940 | 224 |
| 282 | 20240816 | 143000 | 3357003230 | 19940 | 19950 | 19950 | 19940 | 368 |
| 283 | 20240816 | 142900 | 3349665010 | 19950 | 19940 | 19950 | 19940 | 122 |
| 284 | 20240816 | 142800 | 3347231330 | 19940 | 19940 | 19940 | 19940 | 216 |
| 285 | 20240816 | 142700 | 3342924290 | 19940 | 19940 | 19940 | 19940 | 0 |
| 286 | 20240816 | 142600 | 3342924290 | 19940 | 19930 | 19940 | 19930 | 372 |
| 287 | 20240816 | 142500 | 3335509020 | 19930 | 19920 | 19930 | 19920 | 48 |
| 288 | 20240816 | 142400 | 3334552650 | 19920 | 19920 | 19920 | 19920 | 400 |
| 289 | 20240816 | 142300 | 3326584650 | 19920 | 19920 | 19920 | 19920 | 149 |
| 290 | 20240816 | 142200 | 3323616570 | 19920 | 19920 | 19920 | 19920 | 414 |
| 291 | 20240816 | 142100 | 3315369690 | 19920 | 19920 | 19920 | 19920 | 15 |
| 292 | 20240816 | 142000 | 3315070890 | 19920 | 19920 | 19920 | 19920 | 10 |
| 293 | 20240816 | 141900 | 3314871690 | 19920 | 19920 | 19920 | 19920 | 0 |
| 294 | 20240816 | 141800 | 3314871690 | 19920 | 19920 | 19920 | 19920 | 10 |
| 295 | 20240816 | 141700 | 3314672490 | 19920 | 19920 | 19920 | 19920 | 0 |
| 296 | 20240816 | 141600 | 3314672490 | 19920 | 19930 | 19930 | 19920 | 456 |
| 297 | 20240816 | 141500 | 3305584620 | 19930 | 19940 | 19940 | 19930 | 94 |
| 298 | 20240816 | 141400 | 3303711010 | 19950 | 19950 | 19950 | 19950 | 296 |
| 299 | 20240816 | 141300 | 3297805810 | 19950 | 19950 | 19950 | 19950 | 2 |
| 300 | 20240816 | 141200 | 3297765910 | 19940 | 19980 | 19980 | 19940 | 4990 |
| 301 | 20240816 | 141100 | 3198208150 | 19980 | 19980 | 19980 | 19980 | 4 |
| 302 | 20240816 | 141000 | 3198128230 | 19980 | 19980 | 19980 | 19980 | 1 |
| 303 | 20240816 | 140900 | 3198108250 | 19970 | 19970 | 19970 | 19970 | 0 |
| 304 | 20240816 | 140800 | 3198108250 | 19970 | 19980 | 19980 | 19970 | 28 |
| 305 | 20240816 | 140700 | 3197549070 | 19990 | 19990 | 19990 | 19990 | 0 |
| 306 | 20240816 | 140600 | 3197549070 | 19990 | 19990 | 19990 | 19990 | 9 |
| 307 | 20240816 | 140500 | 3197369160 | 19960 | 19960 | 19960 | 19960 | 10 |
| 308 | 20240816 | 140400 | 3197169560 | 19970 | 19970 | 19970 | 19970 | 16 |
| 309 | 20240816 | 140300 | 3196850040 | 19960 | 19960 | 19960 | 19960 | 0 |
| 310 | 20240816 | 140200 | 3196850040 | 19960 | 19960 | 19960 | 19960 | 10 |
| 311 | 20240816 | 140100 | 3196650440 | 19970 | 19970 | 19970 | 19960 | 419 |
| 312 | 20240816 | 140000 | 3188287010 | 19980 | 19990 | 19990 | 19980 | 3 |
| 313 | 20240816 | 135900 | 3188227060 | 20050 | 19990 | 20050 | 19990 | 53 |
| 314 | 20240816 | 135800 | 3187167110 | 20050 | 19990 | 20050 | 19990 | 2 |
| 315 | 20240816 | 135700 | 3187127070 | 19980 | 19980 | 19980 | 19980 | 10 |
| 316 | 20240816 | 135600 | 3186927270 | 19980 | 19980 | 19980 | 19980 | 106 |
| 317 | 20240816 | 135500 | 3184809390 | 20000 | 20000 | 20000 | 19980 | 29 |
| 318 | 20240816 | 135400 | 3184229570 | 20050 | 20050 | 20050 | 20050 | 0 |
| 319 | 20240816 | 135300 | 3184229570 | 20050 | 19990 | 20050 | 19990 | 428 |
| 320 | 20240816 | 135200 | 3175670160 | 19960 | 19960 | 19990 | 19960 | 98 |
| 321 | 20240816 | 135100 | 3173713600 | 19950 | 19950 | 19950 | 19950 | 0 |
| 322 | 20240816 | 135000 | 3173713600 | 19950 | 19950 | 19950 | 19950 | 2 |
| 323 | 20240816 | 134900 | 3173673700 | 19960 | 19950 | 19960 | 19950 | 11 |
| 324 | 20240816 | 134800 | 3173454240 | 19960 | 19960 | 19960 | 19960 | 13 |
| 325 | 20240816 | 134700 | 3173194760 | 19960 | 19960 | 19960 | 19960 | 0 |
| 326 | 20240816 | 134600 | 3173194760 | 19960 | 19960 | 19960 | 19960 | 0 |
| 327 | 20240816 | 134500 | 3173194760 | 19960 | 19960 | 19960 | 19960 | 9 |
| 328 | 20240816 | 134400 | 3173015120 | 19970 | 19970 | 19970 | 19970 | 7 |
| 329 | 20240816 | 134300 | 3172875330 | 19950 | 19950 | 19950 | 19950 | 0 |
| 330 | 20240816 | 134200 | 3172875330 | 19950 | 19960 | 19970 | 19950 | 12 |
| 331 | 20240816 | 134100 | 3172635900 | 19950 | 19950 | 19950 | 19950 | 7 |
| 332 | 20240816 | 134000 | 3172496250 | 19950 | 19960 | 19960 | 19950 | 3774 |
| 333 | 20240816 | 133900 | 3097203730 | 19960 | 19960 | 19960 | 19960 | 9 |
| 334 | 20240816 | 133800 | 3097024090 | 19970 | 19970 | 19970 | 19970 | 23 |
| 335 | 20240816 | 133700 | 3096564780 | 19970 | 19970 | 19970 | 19970 | 0 |
| 336 | 20240816 | 133600 | 3096564780 | 19970 | 19970 | 19970 | 19970 | 20 |
| 337 | 20240816 | 133500 | 3096165380 | 19970 | 19980 | 20000 | 19970 | 110 |
| 338 | 20240816 | 133400 | 3093966250 | 19990 | 19970 | 19990 | 19970 | 301 |
| 339 | 20240816 | 133300 | 3087955260 | 19960 | 19960 | 19960 | 19960 | 0 |
| 340 | 20240816 | 133200 | 3087955260 | 19960 | 19960 | 19960 | 19960 | 22 |
| 341 | 20240816 | 133100 | 3087516140 | 19970 | 19970 | 19970 | 19970 | 3 |
| 342 | 20240816 | 133000 | 3087456230 | 19970 | 19960 | 19970 | 19960 | 2 |
| 343 | 20240816 | 132900 | 3087416300 | 19960 | 19960 | 19960 | 19960 | 20 |
| 344 | 20240816 | 132800 | 3087017100 | 19960 | 19970 | 19970 | 19960 | 12 |
| 345 | 20240816 | 132700 | 3086777550 | 19970 | 19970 | 19970 | 19970 | 3 |
| 346 | 20240816 | 132600 | 3086717640 | 19970 | 19950 | 19970 | 19950 | 41 |
| 347 | 20240816 | 132500 | 3085899340 | 19960 | 19960 | 19960 | 19960 | 0 |
| 348 | 20240816 | 132400 | 3085899340 | 19960 | 19950 | 19960 | 19950 | 18 |
| 349 | 20240816 | 132300 | 3085540190 | 19950 | 19950 | 19950 | 19950 | 137 |
| 350 | 20240816 | 132200 | 3082807040 | 19950 | 19950 | 19950 | 19950 | 10 |
| 351 | 20240816 | 132100 | 3082607540 | 19950 | 19950 | 19950 | 19950 | 0 |
| 352 | 20240816 | 132000 | 3082607540 | 19950 | 19940 | 19950 | 19940 | 68 |
| 353 | 20240816 | 131900 | 3081251110 | 19940 | 19950 | 19950 | 19940 | 12 |
| 354 | 20240816 | 131800 | 3081011800 | 19950 | 19950 | 19950 | 19950 | 0 |
| 355 | 20240816 | 131700 | 3081011800 | 19950 | 19950 | 19950 | 19950 | 50 |
| 356 | 20240816 | 131600 | 3080014300 | 19940 | 19940 | 19940 | 19940 | 10 |
| 357 | 20240816 | 131500 | 3079814900 | 19940 | 19940 | 19940 | 19940 | 17 |
| 358 | 20240816 | 131400 | 3079475920 | 19940 | 19940 | 19940 | 19940 | 138 |
| 359 | 20240816 | 131300 | 3076724200 | 19930 | 19930 | 19930 | 19930 | 0 |
| 360 | 20240816 | 131200 | 3076724200 | 19930 | 19930 | 19930 | 19930 | 9 |
| 361 | 20240816 | 131100 | 3076544830 | 19930 | 19930 | 19930 | 19930 | 21 |
| 362 | 20240816 | 131000 | 3076126300 | 19930 | 19940 | 19940 | 19930 | 290 |
| 363 | 20240816 | 130900 | 3070344700 | 19940 | 19950 | 19950 | 19940 | 1480 |
| 364 | 20240816 | 130800 | 3040822320 | 19960 | 19960 | 19960 | 19960 | 105 |
| 365 | 20240816 | 130700 | 3038726520 | 19960 | 19960 | 19960 | 19960 | 15 |
| 366 | 20240816 | 130600 | 3038427120 | 19970 | 19960 | 19970 | 19960 | 13 |
| 367 | 20240816 | 130500 | 3038167600 | 19970 | 19970 | 19970 | 19970 | 2 |
| 368 | 20240816 | 130400 | 3038127660 | 19940 | 19940 | 19940 | 19940 | 0 |
| 369 | 20240816 | 130300 | 3038127660 | 19940 | 19940 | 19940 | 19940 | 17 |
| 370 | 20240816 | 130200 | 3037788680 | 19940 | 19940 | 19940 | 19940 | 48 |
| 371 | 20240816 | 130100 | 3036831560 | 19930 | 19930 | 19930 | 19930 | 37 |
| 372 | 20240816 | 130000 | 3036094150 | 19920 | 19920 | 19920 | 19920 | 1 |
| 373 | 20240816 | 125900 | 3036074230 | 19920 | 19920 | 19920 | 19920 | 24 |
| 374 | 20240816 | 125800 | 3035596150 | 19930 | 19930 | 19930 | 19930 | 1 |
| 375 | 20240816 | 125700 | 3035576220 | 19920 | 19900 | 19920 | 19900 | 224 |
| 376 | 20240816 | 125600 | 3031115140 | 19910 | 19910 | 19930 | 19910 | 6 |
| 377 | 20240816 | 125500 | 3030995640 | 19890 | 19980 | 19980 | 19890 | 1040 |
| 378 | 20240816 | 125400 | 3010297710 | 19900 | 19960 | 20000 | 19900 | 729 |
| 379 | 20240816 | 125300 | 2995757180 | 19920 | 19900 | 19920 | 19900 | 353 |
| 380 | 20240816 | 125200 | 2988725810 | 19900 | 19900 | 19900 | 19900 | 0 |
| 381 | 20240816 | 125100 | 2988725810 | 19900 | 19900 | 19900 | 19900 | 16 |
| 382 | 20240816 | 125000 | 2988407410 | 19900 | 19900 | 19900 | 19900 | 1 |
| 383 | 20240816 | 124900 | 2988387510 | 19900 | 19910 | 19910 | 19900 | 11 |
| 384 | 20240816 | 124800 | 2988168590 | 19910 | 19910 | 19910 | 19910 | 0 |
| 385 | 20240816 | 124700 | 2988168590 | 19910 | 19900 | 19910 | 19900 | 26 |
| 386 | 20240816 | 124600 | 2987651130 | 19910 | 19910 | 19920 | 19910 | 34 |
| 387 | 20240816 | 124500 | 2986974170 | 19910 | 19900 | 19910 | 19900 | 428 |
| 388 | 20240816 | 124400 | 2978456960 | 19900 | 19900 | 19900 | 19900 | 1 |
| 389 | 20240816 | 124300 | 2978437060 | 19900 | 19920 | 19920 | 19900 | 499 |
| 390 | 20240816 | 124200 | 2968503030 | 19910 | 19980 | 19980 | 19910 | 4920 |
| 391 | 20240816 | 124100 | 2870359510 | 19980 | 19980 | 19980 | 19980 | 0 |
| 392 | 20240816 | 124000 | 2870359510 | 19980 | 19980 | 19980 | 19980 | 4 |
| 393 | 20240816 | 123900 | 2870279590 | 19970 | 19980 | 19980 | 19970 | 42 |
| 394 | 20240816 | 123800 | 2869440520 | 19970 | 19970 | 19970 | 19970 | 0 |
| 395 | 20240816 | 123700 | 2869440520 | 19970 | 19970 | 19970 | 19970 | 0 |
| 396 | 20240816 | 123600 | 2869440520 | 19970 | 19970 | 19970 | 19970 | 10 |
| 397 | 20240816 | 123500 | 2869240820 | 19970 | 19970 | 19970 | 19970 | 12 |
| 398 | 20240816 | 123400 | 2869001180 | 19970 | 19970 | 19970 | 19970 | 0 |
| 399 | 20240816 | 123300 | 2869001180 | 19970 | 20000 | 20000 | 19970 | 60 |
| 400 | 20240816 | 123200 | 2867801390 | 20000 | 19990 | 20000 | 19990 | 51 |
| 401 | 20240816 | 123100 | 2866781400 | 20000 | 19970 | 20000 | 19970 | 557 |
| 402 | 20240816 | 123000 | 2855642290 | 19970 | 19970 | 19970 | 19970 | 0 |
| 403 | 20240816 | 122900 | 2855642290 | 19970 | 19970 | 19970 | 19970 | 10 |
| 404 | 20240816 | 122800 | 2855442590 | 19980 | 19980 | 19990 | 19980 | 200 |
| 405 | 20240816 | 122700 | 2851445610 | 19970 | 19940 | 19970 | 19940 | 53 |
| 406 | 20240816 | 122600 | 2850388190 | 19940 | 19940 | 19940 | 19940 | 9 |
| 407 | 20240816 | 122500 | 2850208730 | 19940 | 19940 | 19940 | 19940 | 0 |
| 408 | 20240816 | 122400 | 2850208730 | 19940 | 19940 | 19940 | 19940 | 0 |
| 409 | 20240816 | 122300 | 2850208730 | 19940 | 19930 | 19940 | 19930 | 30 |
| 410 | 20240816 | 122200 | 2849610820 | 19920 | 19920 | 19920 | 19920 | 0 |
| 411 | 20240816 | 122100 | 2849610820 | 19920 | 19920 | 19920 | 19920 | 0 |
| 412 | 20240816 | 122000 | 2849610820 | 19920 | 19930 | 19930 | 19920 | 9 |
| 413 | 20240816 | 121900 | 2849431500 | 19940 | 19940 | 19940 | 19940 | 14 |
| 414 | 20240816 | 121800 | 2849152340 | 19940 | 19920 | 19940 | 19920 | 308 |
| 415 | 20240816 | 121700 | 2843011800 | 19920 | 19920 | 19920 | 19920 | 0 |
| 416 | 20240816 | 121600 | 2843011800 | 19920 | 19940 | 19940 | 19900 | 787 |
| 417 | 20240816 | 121500 | 2827320330 | 19940 | 19940 | 19940 | 19940 | 13 |
| 418 | 20240816 | 121400 | 2827061110 | 19950 | 19940 | 19960 | 19940 | 428 |
| 419 | 20240816 | 121300 | 2818526380 | 19950 | 19930 | 19970 | 19930 | 100 |
| 420 | 20240816 | 121200 | 2816532350 | 19940 | 19930 | 19940 | 19930 | 10 |
| 421 | 20240816 | 121100 | 2816332960 | 19910 | 19910 | 19910 | 19910 | 1182 |
| 422 | 20240816 | 121000 | 2792799340 | 19900 | 19890 | 19900 | 19890 | 29 |
| 423 | 20240816 | 120900 | 2792222340 | 19900 | 19900 | 19900 | 19900 | 8 |
| 424 | 20240816 | 120800 | 2792063140 | 19890 | 19860 | 19890 | 19860 | 662 |
| 425 | 20240816 | 120700 | 2778903070 | 19850 | 19880 | 19880 | 19850 | 547 |
| 426 | 20240816 | 120600 | 2768043540 | 19880 | 19900 | 19900 | 19880 | 22 |
| 427 | 20240816 | 120500 | 2767606040 | 19900 | 19960 | 19960 | 19900 | 5886 |
| 428 | 20240816 | 120400 | 2650241460 | 19990 | 19990 | 19990 | 19990 | 0 |
| 429 | 20240816 | 120300 | 2650241460 | 19990 | 19980 | 19990 | 19960 | 14 |
| 430 | 20240816 | 120200 | 2649961920 | 19960 | 19960 | 19960 | 19960 | 13 |
| 431 | 20240816 | 120100 | 2649702440 | 19960 | 19960 | 19960 | 19960 | 0 |
| 432 | 20240816 | 120000 | 2649702440 | 19960 | 19970 | 19970 | 19960 | 10 |
| 433 | 20240816 | 115900 | 2649502800 | 19970 | 19970 | 19970 | 19970 | 0 |
| 434 | 20240816 | 115800 | 2649502800 | 19970 | 19970 | 19970 | 19970 | 18 |
| 435 | 20240816 | 115700 | 2649143340 | 19970 | 19970 | 19970 | 19970 | 0 |
| 436 | 20240816 | 115600 | 2649143340 | 19970 | 19970 | 19970 | 19970 | 10 |
| 437 | 20240816 | 115500 | 2648943640 | 20000 | 19960 | 20000 | 19960 | 528 |
| 438 | 20240816 | 115400 | 2638384040 | 19960 | 19960 | 19960 | 19960 | 15 |
| 439 | 20240816 | 115300 | 2638084640 | 19960 | 19960 | 19960 | 19960 | 9 |
| 440 | 20240816 | 115200 | 2637905000 | 19970 | 19970 | 19970 | 19970 | 5 |
| 441 | 20240816 | 115100 | 2637805150 | 19990 | 19960 | 19990 | 19960 | 170 |
| 442 | 20240816 | 115000 | 2634411860 | 19950 | 19950 | 19950 | 19950 | 29 |
| 443 | 20240816 | 114900 | 2633833310 | 19960 | 19960 | 19960 | 19960 | 0 |
| 444 | 20240816 | 114800 | 2633833310 | 19960 | 19960 | 19960 | 19960 | 41 |
| 445 | 20240816 | 114700 | 2633014950 | 19950 | 19950 | 19950 | 19950 | 9 |
| 446 | 20240816 | 114600 | 2632835400 | 19960 | 19950 | 19960 | 19950 | 79 |
| 447 | 20240816 | 114500 | 2631259150 | 19950 | 19950 | 19950 | 19950 | 4 |
| 448 | 20240816 | 114400 | 2631179350 | 19940 | 19940 | 19940 | 19940 | 0 |
| 449 | 20240816 | 114300 | 2631179350 | 19940 | 19930 | 19940 | 19930 | 39 |
| 450 | 20240816 | 114200 | 2630401820 | 19930 | 19930 | 19940 | 19930 | 45 |
| 451 | 20240816 | 114100 | 2629504950 | 19920 | 19920 | 19920 | 19920 | 333 |
| 452 | 20240816 | 114000 | 2622871590 | 19930 | 19920 | 19930 | 19920 | 126 |
| 453 | 20240816 | 113900 | 2620361570 | 19930 | 19930 | 19930 | 19930 | 505 |
| 454 | 20240816 | 113800 | 2610296920 | 19920 | 19950 | 19950 | 19920 | 1204 |
| 455 | 20240816 | 113700 | 2586289030 | 19950 | 19950 | 19950 | 19950 | 10 |
| 456 | 20240816 | 113600 | 2586089530 | 19950 | 19990 | 19990 | 19950 | 7660 |
| 457 | 20240816 | 113500 | 2433210130 | 19990 | 19990 | 19990 | 19990 | 0 |
| 458 | 20240816 | 113400 | 2433210130 | 19990 | 19990 | 19990 | 19990 | 19 |
| 459 | 20240816 | 113300 | 2432830320 | 19990 | 19990 | 20000 | 19990 | 45 |
| 460 | 20240816 | 113200 | 2431930760 | 19990 | 19990 | 19990 | 19990 | 0 |
| 461 | 20240816 | 113100 | 2431930760 | 19990 | 19990 | 19990 | 19990 | 0 |
| 462 | 20240816 | 113000 | 2431930760 | 19990 | 20000 | 20000 | 19990 | 25 |
| 463 | 20240816 | 112900 | 2431430870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 464 | 20240816 | 112800 | 2431430870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 465 | 20240816 | 112700 | 2431430870 | 19990 | 19990 | 19990 | 19990 | 280 |
| 466 | 20240816 | 112600 | 2425833670 | 19990 | 19990 | 20000 | 19990 | 270 |
| 467 | 20240816 | 112500 | 2420435910 | 20000 | 20000 | 20000 | 20000 | 91 |
| 468 | 20240816 | 112400 | 2418615910 | 19970 | 19970 | 19970 | 19970 | 8 |
| 469 | 20240816 | 112300 | 2418456150 | 19990 | 19990 | 20000 | 19990 | 254 |
| 470 | 20240816 | 112200 | 2413376190 | 19990 | 19990 | 19990 | 19990 | 16 |
| 471 | 20240816 | 112100 | 2413056350 | 19990 | 19990 | 19990 | 19990 | 3 |
| 472 | 20240816 | 112000 | 2412996380 | 19990 | 19990 | 20000 | 19970 | 23 |
| 473 | 20240816 | 111900 | 2412536750 | 19990 | 19990 | 20000 | 19990 | 50 |
| 474 | 20240816 | 111800 | 2411537220 | 19990 | 19990 | 19990 | 19990 | 0 |
| 475 | 20240816 | 111700 | 2411537220 | 19990 | 19990 | 19990 | 19990 | 11 |
| 476 | 20240816 | 111600 | 2411317330 | 20000 | 20000 | 20000 | 20000 | 10 |
| 477 | 20240816 | 111500 | 2411117330 | 20000 | 19990 | 20000 | 19990 | 5 |
| 478 | 20240816 | 111400 | 2411017370 | 19990 | 19960 | 19990 | 19960 | 25 |
| 479 | 20240816 | 111300 | 2410518130 | 19970 | 20000 | 20000 | 19970 | 492 |
| 480 | 20240816 | 111200 | 2400685700 | 20000 | 20000 | 20000 | 20000 | 0 |
| 481 | 20240816 | 111100 | 2400685700 | 20000 | 20000 | 20000 | 20000 | 94 |
| 482 | 20240816 | 111000 | 2398805700 | 19990 | 20000 | 20000 | 19990 | 211 |
| 483 | 20240816 | 110900 | 2394585800 | 19990 | 20000 | 20000 | 19990 | 420 |
| 484 | 20240816 | 110800 | 2386186000 | 20050 | 20050 | 20050 | 20050 | 56 |
| 485 | 20240816 | 110700 | 2385063200 | 20000 | 20000 | 20000 | 20000 | 95 |
| 486 | 20240816 | 110600 | 2383163200 | 20000 | 20000 | 20000 | 20000 | 0 |
| 487 | 20240816 | 110500 | 2383163200 | 20000 | 20000 | 20000 | 20000 | 12 |
| 488 | 20240816 | 110400 | 2382923200 | 20000 | 20000 | 20000 | 19990 | 113 |
| 489 | 20240816 | 110300 | 2380663320 | 20000 | 20000 | 20000 | 20000 | 66 |
| 490 | 20240816 | 110200 | 2379343320 | 20050 | 20000 | 20050 | 20000 | 2 |
| 491 | 20240816 | 110100 | 2379303270 | 20000 | 19990 | 20050 | 19990 | 30 |
| 492 | 20240816 | 110000 | 2378703280 | 20000 | 20050 | 20050 | 19990 | 157 |
| 493 | 20240816 | 105900 | 2375563240 | 20050 | 20050 | 20050 | 20050 | 120 |
| 494 | 20240816 | 105800 | 2373157240 | 20000 | 19990 | 20050 | 19990 | 53 |
| 495 | 20240816 | 105700 | 2372094750 | 20050 | 19970 | 20050 | 19970 | 1300 |
| 496 | 20240816 | 105600 | 2346092850 | 19970 | 19970 | 19970 | 19970 | 16 |
| 497 | 20240816 | 105500 | 2345773330 | 19960 | 19950 | 19960 | 19950 | 2 |
| 498 | 20240816 | 105400 | 2345733420 | 19950 | 19950 | 19950 | 19950 | 9 |
| 499 | 20240816 | 105300 | 2345553870 | 19950 | 19950 | 19950 | 19950 | 55 |
| 500 | 20240816 | 105200 | 2344456620 | 19940 | 19940 | 19940 | 19940 | 90 |
| 501 | 20240816 | 105100 | 2342662020 | 19940 | 19950 | 19950 | 19940 | 339 |
| 502 | 20240816 | 105000 | 2335900500 | 19950 | 19970 | 19970 | 19950 | 103 |
| 503 | 20240816 | 104900 | 2333843790 | 19950 | 19950 | 19950 | 19950 | 463 |
| 504 | 20240816 | 104800 | 2324606940 | 19950 | 19960 | 19960 | 19950 | 1047 |
| 505 | 20240816 | 104700 | 2303718920 | 19960 | 19950 | 19960 | 19950 | 11 |
| 506 | 20240816 | 104600 | 2303499450 | 19950 | 19950 | 19950 | 19940 | 1087 |
| 507 | 20240816 | 104500 | 2281817420 | 19940 | 19940 | 19940 | 19940 | 56 |
| 508 | 20240816 | 104400 | 2280700780 | 19940 | 19940 | 19940 | 19930 | 671 |
| 509 | 20240816 | 104300 | 2267321150 | 19940 | 19920 | 19940 | 19920 | 2 |
| 510 | 20240816 | 104200 | 2267281290 | 19920 | 19920 | 19920 | 19920 | 0 |
| 511 | 20240816 | 104100 | 2267281290 | 19920 | 19920 | 19940 | 19920 | 25 |
| 512 | 20240816 | 104000 | 2266783270 | 19940 | 19920 | 19940 | 19920 | 7 |
| 513 | 20240816 | 103900 | 2266643710 | 19930 | 19930 | 19930 | 19930 | 1 |
| 514 | 20240816 | 103800 | 2266623780 | 19920 | 19910 | 19920 | 19910 | 59 |
| 515 | 20240816 | 103700 | 2265449000 | 19910 | 19920 | 19940 | 19910 | 343 |
| 516 | 20240816 | 103600 | 2258618510 | 19910 | 19920 | 19930 | 19910 | 172 |
| 517 | 20240816 | 103500 | 2255193550 | 19930 | 19910 | 19950 | 19910 | 233 |
| 518 | 20240816 | 103400 | 2250549120 | 19900 | 19910 | 19910 | 19900 | 10 |
| 519 | 20240816 | 103300 | 2250350110 | 19900 | 19890 | 19900 | 19880 | 178 |
| 520 | 20240816 | 103200 | 2246809970 | 19880 | 19880 | 19890 | 19880 | 3 |
| 521 | 20240816 | 103100 | 2246750320 | 19880 | 19860 | 19880 | 19860 | 133 |
| 522 | 20240816 | 103000 | 2244106890 | 19870 | 19860 | 19870 | 19850 | 205 |
| 523 | 20240816 | 102900 | 2240035480 | 19850 | 19850 | 19860 | 19850 | 108 |
| 524 | 20240816 | 102800 | 2237891580 | 19850 | 19830 | 19850 | 19800 | 625 |
| 525 | 20240816 | 102700 | 2225507280 | 19840 | 19850 | 19850 | 19840 | 108 |
| 526 | 20240816 | 102600 | 2223363490 | 19850 | 19850 | 19850 | 19850 | 107 |
| 527 | 20240816 | 102500 | 2221239540 | 19850 | 19820 | 19860 | 19820 | 2005 |
| 528 | 20240816 | 102400 | 2181449560 | 19830 | 19810 | 19830 | 19810 | 345 |
| 529 | 20240816 | 102300 | 2174610250 | 19810 | 19810 | 19810 | 19810 | 179 |
| 530 | 20240816 | 102200 | 2171064260 | 19810 | 19800 | 19810 | 19800 | 81 |
| 531 | 20240816 | 102100 | 2169460450 | 19790 | 19760 | 19790 | 19760 | 559 |
| 532 | 20240816 | 102000 | 2158398700 | 19770 | 19760 | 19790 | 19750 | 149 |
| 533 | 20240816 | 101900 | 2155453350 | 19750 | 19750 | 19760 | 19750 | 58 |
| 534 | 20240816 | 101800 | 2154307840 | 19750 | 19720 | 19750 | 19720 | 633 |
| 535 | 20240816 | 101700 | 2141809350 | 19710 | 19710 | 19720 | 19710 | 72 |
| 536 | 20240816 | 101600 | 2140389720 | 19710 | 19710 | 19710 | 19710 | 463 |
| 537 | 20240816 | 101500 | 2131263990 | 19710 | 19710 | 19710 | 19700 | 394 |
| 538 | 20240816 | 101400 | 2123500050 | 19700 | 19710 | 19710 | 19690 | 77 |
| 539 | 20240816 | 101300 | 2121982780 | 19690 | 19690 | 19690 | 19690 | 228 |
| 540 | 20240816 | 101200 | 2117493460 | 19670 | 19690 | 19700 | 19670 | 43 |
| 541 | 20240816 | 101100 | 2116647490 | 19700 | 19700 | 19700 | 19690 | 93 |
| 542 | 20240816 | 101000 | 2114815420 | 19710 | 19680 | 19710 | 19680 | 91 |
| 543 | 20240816 | 100900 | 2113022450 | 19670 | 19660 | 19670 | 19660 | 321 |
| 544 | 20240816 | 100800 | 2106708390 | 19660 | 19670 | 19670 | 19660 | 126 |
| 545 | 20240816 | 100700 | 2104230810 | 19680 | 19730 | 19730 | 19680 | 297 |
| 546 | 20240816 | 100600 | 2098382660 | 19730 | 19710 | 19730 | 19690 | 434 |
| 547 | 20240816 | 100500 | 2089830040 | 19680 | 19670 | 19680 | 19670 | 724 |
| 548 | 20240816 | 100400 | 2075582260 | 19610 | 19600 | 19620 | 19600 | 519 |
| 549 | 20240816 | 100300 | 2065402750 | 19600 | 19590 | 19600 | 19590 | 631 |
| 550 | 20240816 | 100200 | 2053040910 | 19600 | 19710 | 19710 | 19590 | 3754 |
| 551 | 20240816 | 100100 | 1979211580 | 19710 | 19700 | 19710 | 19700 | 129 |
| 552 | 20240816 | 100000 | 1976670150 | 19700 | 19730 | 19750 | 19700 | 1328 |
| 553 | 20240816 | 095900 | 1950489360 | 19730 | 19750 | 19750 | 19730 | 602 |
| 554 | 20240816 | 095800 | 1938599880 | 19750 | 19730 | 19750 | 19710 | 135 |
| 555 | 20240816 | 095700 | 1935936060 | 19750 | 19780 | 19780 | 19710 | 880 |
| 556 | 20240816 | 095600 | 1918566450 | 19780 | 19690 | 19780 | 19690 | 2923 |
| 557 | 20240816 | 095500 | 1860923530 | 19690 | 19680 | 19690 | 19680 | 9075 |
| 558 | 20240816 | 095400 | 1682237280 | 19670 | 19650 | 19680 | 19650 | 222 |
| 559 | 20240816 | 095300 | 1677869590 | 19670 | 19650 | 19680 | 19600 | 1666 |
| 560 | 20240816 | 095200 | 1645164640 | 19660 | 19690 | 19690 | 19660 | 4653 |
| 561 | 20240816 | 095100 | 1553561740 | 19690 | 19670 | 19690 | 19670 | 12022 |
| 562 | 20240816 | 095000 | 1316860570 | 19660 | 19670 | 19690 | 19650 | 2546 |
| 563 | 20240816 | 094900 | 1266746720 | 19650 | 19620 | 19680 | 19620 | 658 |
| 564 | 20240816 | 094800 | 1253805610 | 19590 | 19570 | 19590 | 19560 | 429 |
| 565 | 20240816 | 094700 | 1245406460 | 19550 | 19620 | 19670 | 19540 | 2125 |
| 566 | 20240816 | 094600 | 1203732320 | 19620 | 19600 | 19640 | 19550 | 1037 |
| 567 | 20240816 | 094500 | 1183416320 | 19600 | 19740 | 19760 | 19600 | 3949 |
| 568 | 20240816 | 094400 | 1105637490 | 19740 | 19760 | 19810 | 19740 | 884 |
| 569 | 20240816 | 094300 | 1088167780 | 19780 | 19950 | 19950 | 19760 | 4164 |
| 570 | 20240816 | 094200 | 1005520770 | 19960 | 19990 | 19990 | 19910 | 1570 |
| 571 | 20240816 | 094100 | 974198070 | 19990 | 20150 | 20250 | 19980 | 7765 |
| 572 | 20240816 | 094000 | 818649250 | 20100 | 20200 | 20200 | 20100 | 1922 |
| 573 | 20240816 | 093900 | 779993700 | 20200 | 20300 | 20300 | 20200 | 1930 |
| 574 | 20240816 | 093800 | 740991700 | 20300 | 20250 | 20300 | 20250 | 30 |
| 575 | 20240816 | 093700 | 740383300 | 20300 | 20300 | 20300 | 20300 | 365 |
| 576 | 20240816 | 093600 | 732973800 | 20200 | 20200 | 20200 | 20150 | 121 |
| 577 | 20240816 | 093500 | 730530200 | 20200 | 20200 | 20200 | 20150 | 1245 |
| 578 | 20240816 | 093400 | 705381650 | 20200 | 20250 | 20350 | 20150 | 891 |
| 579 | 20240816 | 093300 | 687344300 | 20250 | 20200 | 20250 | 20150 | 1066 |
| 580 | 20240816 | 093200 | 665763900 | 20300 | 20200 | 20300 | 20100 | 2231 |
| 581 | 20240816 | 093100 | 620699650 | 20250 | 20250 | 20250 | 20200 | 552 |
| 582 | 20240816 | 093000 | 609527250 | 20300 | 20350 | 20350 | 20300 | 1695 |
| 583 | 20240816 | 092900 | 575068250 | 20350 | 20500 | 20500 | 20350 | 4800 |
| 584 | 20240816 | 092800 | 477326050 | 20500 | 20500 | 20500 | 20450 | 25 |
| 585 | 20240816 | 092700 | 476814000 | 20500 | 20550 | 20550 | 20500 | 209 |
| 586 | 20240816 | 092600 | 472529450 | 20500 | 20450 | 20500 | 20450 | 982 |
| 587 | 20240816 | 092500 | 452447500 | 20400 | 20500 | 20500 | 20350 | 8108 |
| 588 | 20240816 | 092400 | 287320800 | 20500 | 20500 | 20500 | 20500 | 443 |
| 589 | 20240816 | 092300 | 278239300 | 20550 | 20550 | 20550 | 20550 | 263 |
| 590 | 20240816 | 092200 | 272834650 | 20550 | 20550 | 20550 | 20550 | 358 |
| 591 | 20240816 | 092100 | 265477750 | 20600 | 20650 | 20650 | 20500 | 966 |
| 592 | 20240816 | 092000 | 245632850 | 20650 | 20800 | 20800 | 20650 | 2887 |
| 593 | 20240816 | 091900 | 185832000 | 20800 | 20800 | 20800 | 20800 | 500 |
| 594 | 20240816 | 091800 | 175432000 | 20800 | 20850 | 20850 | 20800 | 54 |
| 595 | 20240816 | 091700 | 174308200 | 20900 | 20850 | 20900 | 20850 | 237 |
| 596 | 20240816 | 091600 | 169364250 | 20850 | 20850 | 20850 | 20850 | 54 |
| 597 | 20240816 | 091500 | 168238350 | 20850 | 20850 | 20850 | 20850 | 283 |
| 598 | 20240816 | 091400 | 162337800 | 20900 | 20900 | 20900 | 20900 | 2 |
| 599 | 20240816 | 091300 | 162296000 | 20900 | 20900 | 20950 | 20900 | 732 |
| 600 | 20240816 | 091200 | 146997050 | 20950 | 20900 | 20950 | 20900 | 253 |
| 601 | 20240816 | 091100 | 141701700 | 20900 | 20950 | 20950 | 20900 | 64 |
| 602 | 20240816 | 091000 | 140364050 | 20900 | 20900 | 20900 | 20900 | 268 |
| 603 | 20240816 | 090900 | 134762850 | 20950 | 21000 | 21000 | 20950 | 2670 |
| 604 | 20240816 | 090800 | 78705650 | 21000 | 21050 | 21050 | 21000 | 200 |
| 605 | 20240816 | 090700 | 74496100 | 21050 | 21050 | 21050 | 21050 | 255 |
| 606 | 20240816 | 090600 | 69128350 | 21050 | 21000 | 21050 | 21000 | 91 |
| 607 | 20240816 | 090500 | 67216300 | 21000 | 21000 | 21000 | 21000 | 180 |
| 608 | 20240816 | 090400 | 63436300 | 21000 | 21000 | 21000 | 21000 | 41 |
| 609 | 20240816 | 090300 | 62575300 | 21000 | 21000 | 21000 | 21000 | 180 |
| 610 | 20240816 | 090200 | 58795300 | 21000 | 21100 | 21100 | 21000 | 41 |
| 611 | 20240816 | 090100 | 57932100 | 21100 | 21000 | 21100 | 21000 | 708 |
| 612 | 20240816 | 090000 | 43023350 | 21000 | 21000 | 21200 | 21000 | 1702 |