33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 191700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 8379 |
| 3 | 20240821 | 191600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 4 | 20240821 | 191500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 5 | 20240821 | 191400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 6 | 20240821 | 191300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 7 | 20240821 | 191200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 8 | 20240821 | 191100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 9 | 20240821 | 191000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 10 | 20240821 | 190900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 11 | 20240821 | 190800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 12 | 20240821 | 190700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 13 | 20240821 | 190600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 14 | 20240821 | 190500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 15 | 20240821 | 190400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 16 | 20240821 | 190300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 17 | 20240821 | 190200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 18 | 20240821 | 190100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 19 | 20240821 | 190000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 20 | 20240821 | 185900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 21 | 20240821 | 185800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 22 | 20240821 | 185700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 23 | 20240821 | 185600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 24 | 20240821 | 185500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 25 | 20240821 | 185400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 26 | 20240821 | 185300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 27 | 20240821 | 185200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 28 | 20240821 | 185100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 29 | 20240821 | 185000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 30 | 20240821 | 184900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 31 | 20240821 | 184800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 32 | 20240821 | 184700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 8379 |
| 33 | 20240821 | 184600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 34 | 20240821 | 184500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 35 | 20240821 | 184400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 36 | 20240821 | 184300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 37 | 20240821 | 184200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 38 | 20240821 | 184100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 39 | 20240821 | 184000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 40 | 20240821 | 183900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 41 | 20240821 | 183800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 42 | 20240821 | 183700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 43 | 20240821 | 183600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 44 | 20240821 | 183500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 45 | 20240821 | 183400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 46 | 20240821 | 183300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 47 | 20240821 | 183200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 48 | 20240821 | 183100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 49 | 20240821 | 183000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 50 | 20240821 | 182900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 51 | 20240821 | 182800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 52 | 20240821 | 182700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 53 | 20240821 | 182600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 54 | 20240821 | 182500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 55 | 20240821 | 182400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 56 | 20240821 | 182300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 57 | 20240821 | 182200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 58 | 20240821 | 182100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 59 | 20240821 | 182000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 60 | 20240821 | 181900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 61 | 20240821 | 181800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 62 | 20240821 | 181700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 8379 |
| 63 | 20240821 | 181600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 64 | 20240821 | 181500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 65 | 20240821 | 181400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 66 | 20240821 | 181300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 67 | 20240821 | 181200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 68 | 20240821 | 181100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 69 | 20240821 | 181000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 70 | 20240821 | 180900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 71 | 20240821 | 180800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 72 | 20240821 | 180700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 73 | 20240821 | 180600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 74 | 20240821 | 180500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 75 | 20240821 | 180400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 76 | 20240821 | 180300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 77 | 20240821 | 180200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 78 | 20240821 | 180100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 79 | 20240821 | 180000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 80 | 20240821 | 175900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 81 | 20240821 | 175800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 82 | 20240821 | 175700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 83 | 20240821 | 175600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 84 | 20240821 | 175500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 85 | 20240821 | 175400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 86 | 20240821 | 175300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 87 | 20240821 | 175200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 88 | 20240821 | 175100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 89 | 20240821 | 175000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 90 | 20240821 | 174900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 91 | 20240821 | 174800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 92 | 20240821 | 174700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 8379 |
| 93 | 20240821 | 174600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 94 | 20240821 | 174500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 95 | 20240821 | 174400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 96 | 20240821 | 174300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 97 | 20240821 | 174200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 98 | 20240821 | 174100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 99 | 20240821 | 174000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 100 | 20240821 | 173900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 101 | 20240821 | 173800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 102 | 20240821 | 173700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 103 | 20240821 | 173600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 104 | 20240821 | 173500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 105 | 20240821 | 173400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 106 | 20240821 | 173300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 107 | 20240821 | 173200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 108 | 20240821 | 173100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 109 | 20240821 | 173000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 110 | 20240821 | 172900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 111 | 20240821 | 172800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 112 | 20240821 | 172700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 113 | 20240821 | 172600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 114 | 20240821 | 172500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 115 | 20240821 | 172400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 116 | 20240821 | 172300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 117 | 20240821 | 172200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 118 | 20240821 | 172100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 119 | 20240821 | 172000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 120 | 20240821 | 171900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 121 | 20240821 | 171800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 122 | 20240821 | 171700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 8379 |
| 123 | 20240821 | 171600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 124 | 20240821 | 171500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 125 | 20240821 | 171400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 126 | 20240821 | 171300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 127 | 20240821 | 171200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 128 | 20240821 | 171100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 129 | 20240821 | 171000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 130 | 20240821 | 170900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 131 | 20240821 | 170800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 132 | 20240821 | 170700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 133 | 20240821 | 170600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 134 | 20240821 | 170500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 135 | 20240821 | 170400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 136 | 20240821 | 170300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 137 | 20240821 | 170200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 138 | 20240821 | 170100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 139 | 20240821 | 170000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 140 | 20240821 | 165900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 141 | 20240821 | 165800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 142 | 20240821 | 165700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 143 | 20240821 | 165600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 144 | 20240821 | 165500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 145 | 20240821 | 165400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 146 | 20240821 | 165300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 147 | 20240821 | 165200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 148 | 20240821 | 165100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 149 | 20240821 | 165000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 150 | 20240821 | 164900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 151 | 20240821 | 164800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 152 | 20240821 | 164700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 8379 |
| 153 | 20240821 | 164600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 154 | 20240821 | 164500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 155 | 20240821 | 164400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 156 | 20240821 | 164300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 157 | 20240821 | 164200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 158 | 20240821 | 164100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 159 | 20240821 | 164000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 160 | 20240821 | 163900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 161 | 20240821 | 163800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 162 | 20240821 | 163700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 163 | 20240821 | 163600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 164 | 20240821 | 163500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 165 | 20240821 | 163400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 166 | 20240821 | 163300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 167 | 20240821 | 163200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 168 | 20240821 | 163100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 169 | 20240821 | 163000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 170 | 20240821 | 162900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 171 | 20240821 | 162800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 172 | 20240821 | 162700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 173 | 20240821 | 162600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 174 | 20240821 | 162500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 175 | 20240821 | 162400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 176 | 20240821 | 162300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 177 | 20240821 | 162200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 178 | 20240821 | 162100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 179 | 20240821 | 162000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 180 | 20240821 | 161900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 181 | 20240821 | 161800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 182 | 20240821 | 161700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 8379 |
| 183 | 20240821 | 161600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 184 | 20240821 | 161500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 185 | 20240821 | 161400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 186 | 20240821 | 161300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 187 | 20240821 | 161200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 188 | 20240821 | 161100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 189 | 20240821 | 161000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 190 | 20240821 | 160900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 191 | 20240821 | 160800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 192 | 20240821 | 160700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 193 | 20240821 | 160600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 194 | 20240821 | 160500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 195 | 20240821 | 160400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 196 | 20240821 | 160300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 197 | 20240821 | 160200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 198 | 20240821 | 160100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 199 | 20240821 | 160000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 200 | 20240821 | 155900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 201 | 20240821 | 155800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 202 | 20240821 | 155700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 203 | 20240821 | 155600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 204 | 20240821 | 155500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 205 | 20240821 | 155400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 206 | 20240821 | 155300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 207 | 20240821 | 155200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 208 | 20240821 | 155100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 209 | 20240821 | 155000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 210 | 20240821 | 154900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 211 | 20240821 | 154800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 212 | 20240821 | 154700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 8379 |
| 213 | 20240821 | 154600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 214 | 20240821 | 154500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 215 | 20240821 | 154400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 216 | 20240821 | 154300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 217 | 20240821 | 154200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 218 | 20240821 | 154100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 219 | 20240821 | 154000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 220 | 20240821 | 153900 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 221 | 20240821 | 153800 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 222 | 20240821 | 153700 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 223 | 20240821 | 153600 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 224 | 20240821 | 153500 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 225 | 20240821 | 153400 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 226 | 20240821 | 153300 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 227 | 20240821 | 153200 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 228 | 20240821 | 153100 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 229 | 20240821 | 153000 | 6412220460 | 17640 | 17640 | 17640 | 17640 | 8379 |
| 230 | 20240821 | 152900 | 6264414900 | 17670 | 17670 | 17670 | 17670 | 0 |
| 231 | 20240821 | 152800 | 6264414900 | 17670 | 17670 | 17670 | 17670 | 0 |
| 232 | 20240821 | 152700 | 6264414900 | 17670 | 17670 | 17670 | 17670 | 0 |
| 233 | 20240821 | 152600 | 6264414900 | 17670 | 17670 | 17670 | 17670 | 0 |
| 234 | 20240821 | 152500 | 6264414900 | 17670 | 17670 | 17670 | 17670 | 0 |
| 235 | 20240821 | 152400 | 6264414900 | 17670 | 17670 | 17670 | 17670 | 0 |
| 236 | 20240821 | 152300 | 6264414900 | 17670 | 17670 | 17670 | 17670 | 0 |
| 237 | 20240821 | 152200 | 6264414900 | 17670 | 17670 | 17670 | 17670 | 0 |
| 238 | 20240821 | 152100 | 6264414900 | 17670 | 17670 | 17670 | 17670 | 0 |
| 239 | 20240821 | 152000 | 6264414900 | 17670 | 17670 | 17670 | 17670 | 0 |
| 240 | 20240821 | 151900 | 6264414900 | 17670 | 17680 | 17690 | 17670 | 232 |
| 241 | 20240821 | 151800 | 6260315340 | 17680 | 17690 | 17690 | 17660 | 825 |
| 242 | 20240821 | 151700 | 6245738920 | 17680 | 17700 | 17700 | 17680 | 161 |
| 243 | 20240821 | 151600 | 6242891950 | 17690 | 17690 | 17700 | 17680 | 585 |
| 244 | 20240821 | 151500 | 6232541950 | 17690 | 17690 | 17700 | 17670 | 872 |
| 245 | 20240821 | 151400 | 6217127100 | 17690 | 17660 | 17690 | 17660 | 276 |
| 246 | 20240821 | 151300 | 6212246720 | 17680 | 17670 | 17680 | 17670 | 479 |
| 247 | 20240821 | 151200 | 6203778840 | 17670 | 17690 | 17690 | 17660 | 295 |
| 248 | 20240821 | 151100 | 6198565570 | 17690 | 17640 | 17690 | 17640 | 677 |
| 249 | 20240821 | 151000 | 6186609970 | 17640 | 17670 | 17670 | 17630 | 1112 |
| 250 | 20240821 | 150900 | 6166987660 | 17670 | 17670 | 17670 | 17660 | 107 |
| 251 | 20240821 | 150800 | 6165097770 | 17670 | 17680 | 17680 | 17660 | 719 |
| 252 | 20240821 | 150700 | 6152389760 | 17690 | 17700 | 17700 | 17680 | 792 |
| 253 | 20240821 | 150600 | 6138383060 | 17690 | 17690 | 17700 | 17690 | 497 |
| 254 | 20240821 | 150500 | 6129591010 | 17690 | 17700 | 17700 | 17690 | 168 |
| 255 | 20240821 | 150400 | 6126617550 | 17730 | 17730 | 17730 | 17700 | 1480 |
| 256 | 20240821 | 150300 | 6100418450 | 17740 | 17700 | 17740 | 17700 | 569 |
| 257 | 20240821 | 150200 | 6090343660 | 17700 | 17690 | 17700 | 17690 | 38 |
| 258 | 20240821 | 150100 | 6089671310 | 17690 | 17700 | 17700 | 17690 | 121 |
| 259 | 20240821 | 150000 | 6087530670 | 17700 | 17700 | 17700 | 17700 | 361 |
| 260 | 20240821 | 145900 | 6081140970 | 17690 | 17680 | 17690 | 17680 | 403 |
| 261 | 20240821 | 145800 | 6074014840 | 17690 | 17700 | 17700 | 17680 | 148 |
| 262 | 20240821 | 145700 | 6071397250 | 17700 | 17660 | 17700 | 17660 | 1435 |
| 263 | 20240821 | 145600 | 6046043010 | 17660 | 17660 | 17660 | 17620 | 444 |
| 264 | 20240821 | 145500 | 6038209040 | 17660 | 17670 | 17670 | 17660 | 120 |
| 265 | 20240821 | 145400 | 6036089810 | 17670 | 17630 | 17670 | 17630 | 36 |
| 266 | 20240821 | 145300 | 6035454290 | 17670 | 17670 | 17670 | 17670 | 30 |
| 267 | 20240821 | 145200 | 6034924190 | 17620 | 17610 | 17620 | 17610 | 417 |
| 268 | 20240821 | 145100 | 6027577150 | 17610 | 17610 | 17610 | 17610 | 274 |
| 269 | 20240821 | 145000 | 6022752010 | 17610 | 17630 | 17630 | 17610 | 1500 |
| 270 | 20240821 | 144900 | 5996330630 | 17620 | 17680 | 17680 | 17620 | 3771 |
| 271 | 20240821 | 144800 | 5929739220 | 17700 | 17710 | 17710 | 17680 | 2106 |
| 272 | 20240821 | 144700 | 5892484830 | 17710 | 17700 | 17710 | 17700 | 113 |
| 273 | 20240821 | 144600 | 5890483650 | 17710 | 17730 | 17730 | 17700 | 381 |
| 274 | 20240821 | 144500 | 5883738850 | 17730 | 17730 | 17730 | 17730 | 10 |
| 275 | 20240821 | 144400 | 5883561550 | 17750 | 17750 | 17750 | 17750 | 32 |
| 276 | 20240821 | 144300 | 5882993550 | 17750 | 17750 | 17750 | 17700 | 523 |
| 277 | 20240821 | 144200 | 5873731420 | 17750 | 17730 | 17750 | 17730 | 242 |
| 278 | 20240821 | 144100 | 5869440700 | 17750 | 17750 | 17750 | 17750 | 82 |
| 279 | 20240821 | 144000 | 5867985200 | 17750 | 17750 | 17750 | 17710 | 115 |
| 280 | 20240821 | 143900 | 5865948070 | 17760 | 17750 | 17760 | 17710 | 156 |
| 281 | 20240821 | 143800 | 5863183040 | 17750 | 17760 | 17760 | 17750 | 3 |
| 282 | 20240821 | 143700 | 5863129780 | 17770 | 17770 | 17770 | 17760 | 346 |
| 283 | 20240821 | 143600 | 5856984200 | 17710 | 17770 | 17770 | 17710 | 295 |
| 284 | 20240821 | 143500 | 5851756870 | 17770 | 17710 | 17770 | 17710 | 203 |
| 285 | 20240821 | 143400 | 5848161680 | 17710 | 17760 | 17760 | 17710 | 3 |
| 286 | 20240821 | 143300 | 5848108500 | 17760 | 17710 | 17760 | 17710 | 118 |
| 287 | 20240821 | 143200 | 5846013070 | 17760 | 17760 | 17760 | 17710 | 340 |
| 288 | 20240821 | 143100 | 5839988070 | 17760 | 17790 | 17790 | 17730 | 120 |
| 289 | 20240821 | 143000 | 5837858150 | 17790 | 17770 | 17790 | 17760 | 35 |
| 290 | 20240821 | 142900 | 5837236230 | 17760 | 17760 | 17760 | 17760 | 150 |
| 291 | 20240821 | 142800 | 5834572230 | 17790 | 17790 | 17790 | 17790 | 3 |
| 292 | 20240821 | 142700 | 5834518860 | 17790 | 17760 | 17790 | 17760 | 209 |
| 293 | 20240821 | 142600 | 5830806960 | 17790 | 17790 | 17790 | 17790 | 85 |
| 294 | 20240821 | 142500 | 5829294810 | 17790 | 17760 | 17790 | 17760 | 124 |
| 295 | 20240821 | 142400 | 5827090590 | 17760 | 17770 | 17770 | 17760 | 77 |
| 296 | 20240821 | 142300 | 5825722500 | 17760 | 17810 | 17810 | 17760 | 9 |
| 297 | 20240821 | 142200 | 5825562280 | 17810 | 17800 | 17820 | 17800 | 16 |
| 298 | 20240821 | 142100 | 5825277390 | 17800 | 17830 | 17830 | 17740 | 554 |
| 299 | 20240821 | 142000 | 5815418230 | 17830 | 17830 | 17830 | 17790 | 80 |
| 300 | 20240821 | 141900 | 5813993850 | 17830 | 17790 | 17830 | 17790 | 265 |
| 301 | 20240821 | 141800 | 5809277470 | 17790 | 17710 | 17790 | 17710 | 213 |
| 302 | 20240821 | 141700 | 5805490390 | 17780 | 17790 | 17790 | 17710 | 13 |
| 303 | 20240821 | 141600 | 5805259300 | 17700 | 17700 | 17790 | 17700 | 169 |
| 304 | 20240821 | 141500 | 5802267010 | 17700 | 17770 | 17780 | 17700 | 2400 |
| 305 | 20240821 | 141400 | 5759743230 | 17770 | 17750 | 17770 | 17730 | 411 |
| 306 | 20240821 | 141300 | 5752449710 | 17750 | 17750 | 17750 | 17750 | 321 |
| 307 | 20240821 | 141200 | 5746751960 | 17750 | 17750 | 17750 | 17740 | 90 |
| 308 | 20240821 | 141100 | 5745155260 | 17750 | 17740 | 17750 | 17740 | 11 |
| 309 | 20240821 | 141000 | 5744960110 | 17730 | 17740 | 17740 | 17730 | 819 |
| 310 | 20240821 | 140900 | 5730436370 | 17750 | 17750 | 17750 | 17740 | 87 |
| 311 | 20240821 | 140800 | 5728892620 | 17750 | 17750 | 17750 | 17740 | 861 |
| 312 | 20240821 | 140700 | 5713610060 | 17750 | 17780 | 17780 | 17750 | 159 |
| 313 | 20240821 | 140600 | 5710787740 | 17760 | 17780 | 17800 | 17760 | 1119 |
| 314 | 20240821 | 140500 | 5690889790 | 17790 | 17790 | 17790 | 17790 | 134 |
| 315 | 20240821 | 140400 | 5688505930 | 17790 | 17790 | 17790 | 17790 | 50 |
| 316 | 20240821 | 140300 | 5687616430 | 17800 | 17810 | 17810 | 17800 | 678 |
| 317 | 20240821 | 140200 | 5675545730 | 17810 | 17860 | 17860 | 17810 | 24 |
| 318 | 20240821 | 140100 | 5675117820 | 17810 | 17810 | 17810 | 17810 | 87 |
| 319 | 20240821 | 140000 | 5673568350 | 17870 | 17870 | 17870 | 17810 | 20 |
| 320 | 20240821 | 135900 | 5673211010 | 17870 | 17810 | 17870 | 17810 | 231 |
| 321 | 20240821 | 135800 | 5669090340 | 17860 | 17800 | 17860 | 17800 | 191 |
| 322 | 20240821 | 135700 | 5665685080 | 17800 | 17810 | 17860 | 17800 | 144 |
| 323 | 20240821 | 135600 | 5663118150 | 17810 | 17810 | 17810 | 17780 | 79 |
| 324 | 20240821 | 135500 | 5661711310 | 17810 | 17770 | 17810 | 17770 | 653 |
| 325 | 20240821 | 135400 | 5650101070 | 17770 | 17750 | 17770 | 17740 | 213 |
| 326 | 20240821 | 135300 | 5646320170 | 17750 | 17750 | 17750 | 17750 | 18 |
| 327 | 20240821 | 135200 | 5646000670 | 17750 | 17770 | 17770 | 17750 | 37 |
| 328 | 20240821 | 135100 | 5645343600 | 17770 | 17740 | 17770 | 17730 | 122 |
| 329 | 20240821 | 135000 | 5643178450 | 17730 | 17740 | 17740 | 17730 | 60 |
| 330 | 20240821 | 134900 | 5642114500 | 17740 | 17740 | 17740 | 17740 | 17 |
| 331 | 20240821 | 134800 | 5641812920 | 17740 | 17780 | 17780 | 17740 | 108 |
| 332 | 20240821 | 134700 | 5639896060 | 17780 | 17780 | 17780 | 17730 | 331 |
| 333 | 20240821 | 134600 | 5634025920 | 17780 | 17770 | 17780 | 17740 | 1521 |
| 334 | 20240821 | 134500 | 5607016010 | 17780 | 17780 | 17780 | 17770 | 122 |
| 335 | 20240821 | 134400 | 5604846860 | 17770 | 17780 | 17780 | 17770 | 353 |
| 336 | 20240821 | 134300 | 5598573960 | 17780 | 17780 | 17780 | 17780 | 278 |
| 337 | 20240821 | 134200 | 5593631120 | 17780 | 17780 | 17780 | 17780 | 243 |
| 338 | 20240821 | 134100 | 5589310580 | 17780 | 17810 | 17810 | 17780 | 180 |
| 339 | 20240821 | 134000 | 5586110000 | 17780 | 17810 | 17810 | 17780 | 537 |
| 340 | 20240821 | 133900 | 5576553440 | 17810 | 17810 | 17810 | 17810 | 0 |
| 341 | 20240821 | 133800 | 5576553440 | 17810 | 17810 | 17810 | 17810 | 20 |
| 342 | 20240821 | 133700 | 5576197240 | 17820 | 17780 | 17820 | 17770 | 126 |
| 343 | 20240821 | 133600 | 5573956710 | 17780 | 17780 | 17780 | 17780 | 47 |
| 344 | 20240821 | 133500 | 5573121050 | 17780 | 17780 | 17810 | 17780 | 501 |
| 345 | 20240821 | 133400 | 5564212550 | 17810 | 17790 | 17820 | 17780 | 304 |
| 346 | 20240821 | 133300 | 5558805130 | 17800 | 17830 | 17830 | 17800 | 153 |
| 347 | 20240821 | 133200 | 5556081470 | 17830 | 17830 | 17830 | 17830 | 1 |
| 348 | 20240821 | 133100 | 5556063640 | 17800 | 17800 | 17840 | 17790 | 530 |
| 349 | 20240821 | 133000 | 5546631400 | 17840 | 17800 | 17840 | 17800 | 869 |
| 350 | 20240821 | 132900 | 5531162630 | 17810 | 17830 | 17830 | 17810 | 1292 |
| 351 | 20240821 | 132800 | 5508143690 | 17830 | 17830 | 17840 | 17830 | 312 |
| 352 | 20240821 | 132700 | 5502580720 | 17830 | 17830 | 17840 | 17830 | 110 |
| 353 | 20240821 | 132600 | 5500619350 | 17830 | 17890 | 17890 | 17830 | 450 |
| 354 | 20240821 | 132500 | 5492591360 | 17890 | 17850 | 17890 | 17840 | 369 |
| 355 | 20240821 | 132400 | 5485996180 | 17840 | 17860 | 17860 | 17840 | 638 |
| 356 | 20240821 | 132300 | 5474609950 | 17860 | 17860 | 17880 | 17850 | 242 |
| 357 | 20240821 | 132200 | 5470288580 | 17860 | 17860 | 17860 | 17860 | 148 |
| 358 | 20240821 | 132100 | 5467645300 | 17860 | 17890 | 17890 | 17860 | 2321 |
| 359 | 20240821 | 132000 | 5426127370 | 17900 | 17950 | 17950 | 17900 | 186 |
| 360 | 20240821 | 131900 | 5422797620 | 17950 | 17950 | 17950 | 17950 | 12 |
| 361 | 20240821 | 131800 | 5422582220 | 17950 | 17920 | 17960 | 17900 | 739 |
| 362 | 20240821 | 131700 | 5409346970 | 17910 | 17910 | 17910 | 17910 | 80 |
| 363 | 20240821 | 131600 | 5407914170 | 17960 | 17970 | 17970 | 17900 | 24 |
| 364 | 20240821 | 131500 | 5407483980 | 17970 | 17910 | 17970 | 17900 | 443 |
| 365 | 20240821 | 131400 | 5399551570 | 17910 | 17920 | 17920 | 17910 | 36 |
| 366 | 20240821 | 131300 | 5398906800 | 17920 | 17940 | 17940 | 17920 | 27 |
| 367 | 20240821 | 131200 | 5398422510 | 17950 | 17980 | 17980 | 17950 | 23 |
| 368 | 20240821 | 131100 | 5398009240 | 17980 | 17960 | 17980 | 17960 | 248 |
| 369 | 20240821 | 131000 | 5393551850 | 17960 | 17960 | 17980 | 17960 | 275 |
| 370 | 20240821 | 130900 | 5388612450 | 17980 | 17980 | 17980 | 17960 | 344 |
| 371 | 20240821 | 130800 | 5382429890 | 17960 | 17940 | 17960 | 17940 | 734 |
| 372 | 20240821 | 130700 | 5369253010 | 17950 | 17930 | 17950 | 17930 | 653 |
| 373 | 20240821 | 130600 | 5357542110 | 17930 | 17880 | 17930 | 17880 | 1293 |
| 374 | 20240821 | 130500 | 5334375540 | 17870 | 17870 | 17870 | 17870 | 273 |
| 375 | 20240821 | 130400 | 5329497030 | 17870 | 17870 | 17870 | 17870 | 2 |
| 376 | 20240821 | 130300 | 5329461290 | 17870 | 17870 | 17900 | 17870 | 101 |
| 377 | 20240821 | 130200 | 5327655790 | 17900 | 17880 | 17900 | 17870 | 688 |
| 378 | 20240821 | 130100 | 5315359930 | 17880 | 17900 | 17900 | 17880 | 28 |
| 379 | 20240821 | 130000 | 5314859250 | 17900 | 17900 | 17900 | 17900 | 7 |
| 380 | 20240821 | 125900 | 5314733950 | 17910 | 17910 | 17910 | 17900 | 190 |
| 381 | 20240821 | 125800 | 5311331160 | 17910 | 17930 | 17930 | 17910 | 1419 |
| 382 | 20240821 | 125700 | 5285899420 | 17930 | 17850 | 17930 | 17850 | 2414 |
| 383 | 20240821 | 125600 | 5242696620 | 17840 | 17790 | 17840 | 17790 | 1181 |
| 384 | 20240821 | 125500 | 5221648740 | 17800 | 17780 | 17800 | 17780 | 135 |
| 385 | 20240821 | 125400 | 5219247740 | 17780 | 17780 | 17800 | 17770 | 214 |
| 386 | 20240821 | 125300 | 5215442990 | 17770 | 17810 | 17810 | 17770 | 657 |
| 387 | 20240821 | 125200 | 5203755950 | 17820 | 17800 | 17820 | 17800 | 782 |
| 388 | 20240821 | 125100 | 5189834870 | 17800 | 17820 | 17820 | 17800 | 1088 |
| 389 | 20240821 | 125000 | 5170455240 | 17820 | 17840 | 17840 | 17820 | 8 |
| 390 | 20240821 | 124900 | 5170312660 | 17840 | 17840 | 17840 | 17840 | 721 |
| 391 | 20240821 | 124800 | 5157450020 | 17840 | 17800 | 17840 | 17800 | 991 |
| 392 | 20240821 | 124700 | 5139807490 | 17790 | 17790 | 17790 | 17790 | 358 |
| 393 | 20240821 | 124600 | 5133438670 | 17790 | 17790 | 17790 | 17790 | 58 |
| 394 | 20240821 | 124500 | 5132406850 | 17770 | 17790 | 17790 | 17750 | 331 |
| 395 | 20240821 | 124400 | 5126529850 | 17790 | 17790 | 17790 | 17790 | 49 |
| 396 | 20240821 | 124300 | 5125658140 | 17790 | 17790 | 17790 | 17790 | 274 |
| 397 | 20240821 | 124200 | 5120783680 | 17790 | 17800 | 17800 | 17790 | 55 |
| 398 | 20240821 | 124100 | 5119804890 | 17790 | 17790 | 17790 | 17780 | 78 |
| 399 | 20240821 | 124000 | 5118417420 | 17790 | 17740 | 17800 | 17740 | 114 |
| 400 | 20240821 | 123900 | 5116390540 | 17740 | 17740 | 17740 | 17740 | 11 |
| 401 | 20240821 | 123800 | 5116195400 | 17740 | 17740 | 17740 | 17740 | 7 |
| 402 | 20240821 | 123700 | 5116071220 | 17710 | 17740 | 17740 | 17710 | 92 |
| 403 | 20240821 | 123600 | 5114441830 | 17730 | 17730 | 17730 | 17730 | 42 |
| 404 | 20240821 | 123500 | 5113697170 | 17700 | 17710 | 17710 | 17700 | 44 |
| 405 | 20240821 | 123400 | 5112918010 | 17710 | 17710 | 17710 | 17710 | 32 |
| 406 | 20240821 | 123300 | 5112351290 | 17700 | 17670 | 17700 | 17670 | 827 |
| 407 | 20240821 | 123200 | 5097721760 | 17690 | 17670 | 17690 | 17670 | 55 |
| 408 | 20240821 | 123100 | 5096748950 | 17670 | 17710 | 17710 | 17670 | 24 |
| 409 | 20240821 | 123000 | 5096324500 | 17680 | 17700 | 17700 | 17660 | 841 |
| 410 | 20240821 | 122900 | 5081469430 | 17700 | 17700 | 17710 | 17700 | 58 |
| 411 | 20240821 | 122800 | 5080442820 | 17700 | 17700 | 17700 | 17700 | 41 |
| 412 | 20240821 | 122700 | 5079717120 | 17700 | 17660 | 17700 | 17650 | 667 |
| 413 | 20240821 | 122600 | 5067943390 | 17690 | 17690 | 17690 | 17690 | 284 |
| 414 | 20240821 | 122500 | 5062919430 | 17690 | 17690 | 17690 | 17650 | 578 |
| 415 | 20240821 | 122400 | 5052707330 | 17690 | 17680 | 17690 | 17680 | 29 |
| 416 | 20240821 | 122300 | 5052194330 | 17670 | 17660 | 17670 | 17660 | 40 |
| 417 | 20240821 | 122200 | 5051487770 | 17660 | 17670 | 17670 | 17650 | 567 |
| 418 | 20240821 | 122100 | 5041477010 | 17690 | 17660 | 17690 | 17650 | 623 |
| 419 | 20240821 | 122000 | 5030480920 | 17660 | 17670 | 17680 | 17650 | 3031 |
| 420 | 20240821 | 121900 | 4976939530 | 17670 | 17700 | 17700 | 17670 | 549 |
| 421 | 20240821 | 121800 | 4967233970 | 17730 | 17700 | 17730 | 17700 | 65 |
| 422 | 20240821 | 121700 | 4966081580 | 17740 | 17730 | 17740 | 17680 | 1380 |
| 423 | 20240821 | 121600 | 4941665540 | 17750 | 17760 | 17770 | 17720 | 65 |
| 424 | 20240821 | 121500 | 4940512200 | 17770 | 17760 | 17770 | 17750 | 675 |
| 425 | 20240821 | 121400 | 4928528940 | 17770 | 17770 | 17770 | 17770 | 50 |
| 426 | 20240821 | 121300 | 4927640440 | 17800 | 17760 | 17800 | 17750 | 285 |
| 427 | 20240821 | 121200 | 4922569440 | 17760 | 17750 | 17760 | 17750 | 55 |
| 428 | 20240821 | 121100 | 4921592650 | 17750 | 17750 | 17750 | 17750 | 140 |
| 429 | 20240821 | 121000 | 4919107650 | 17760 | 17700 | 17760 | 17700 | 385 |
| 430 | 20240821 | 120900 | 4912276890 | 17690 | 17690 | 17720 | 17680 | 129 |
| 431 | 20240821 | 120800 | 4909994860 | 17690 | 17680 | 17690 | 17680 | 104 |
| 432 | 20240821 | 120700 | 4908156110 | 17690 | 17690 | 17690 | 17690 | 19 |
| 433 | 20240821 | 120600 | 4907820000 | 17730 | 17690 | 17730 | 17680 | 937 |
| 434 | 20240821 | 120500 | 4891252490 | 17690 | 17730 | 17730 | 17680 | 452 |
| 435 | 20240821 | 120400 | 4883254920 | 17670 | 17670 | 17670 | 17670 | 0 |
| 436 | 20240821 | 120300 | 4883254920 | 17670 | 17690 | 17720 | 17670 | 1166 |
| 437 | 20240821 | 120200 | 4862637760 | 17720 | 17720 | 17720 | 17720 | 2 |
| 438 | 20240821 | 120100 | 4862602320 | 17720 | 17720 | 17720 | 17700 | 509 |
| 439 | 20240821 | 120000 | 4853582880 | 17700 | 17720 | 17720 | 17680 | 73 |
| 440 | 20240821 | 115900 | 4852291150 | 17720 | 17720 | 17720 | 17720 | 6 |
| 441 | 20240821 | 115800 | 4852184830 | 17670 | 17670 | 17670 | 17670 | 108 |
| 442 | 20240821 | 115700 | 4850276470 | 17670 | 17670 | 17670 | 17660 | 26 |
| 443 | 20240821 | 115600 | 4849817070 | 17730 | 17660 | 17730 | 17660 | 1298 |
| 444 | 20240821 | 115500 | 4826823660 | 17670 | 17680 | 17730 | 17670 | 136 |
| 445 | 20240821 | 115400 | 4824420400 | 17730 | 17730 | 17730 | 17730 | 2 |
| 446 | 20240821 | 115300 | 4824384940 | 17730 | 17730 | 17730 | 17730 | 6 |
| 447 | 20240821 | 115200 | 4824278560 | 17650 | 17710 | 17710 | 17650 | 5500 |
| 448 | 20240821 | 115100 | 4727090400 | 17700 | 17760 | 17760 | 17700 | 1000 |
| 449 | 20240821 | 115000 | 4709363940 | 17770 | 17790 | 17790 | 17770 | 38 |
| 450 | 20240821 | 114900 | 4708688580 | 17790 | 17760 | 17790 | 17720 | 1531 |
| 451 | 20240821 | 114800 | 4681525430 | 17730 | 17730 | 17730 | 17730 | 0 |
| 452 | 20240821 | 114700 | 4681525430 | 17730 | 17750 | 17750 | 17730 | 167 |
| 453 | 20240821 | 114600 | 4678564140 | 17750 | 17750 | 17750 | 17750 | 5 |
| 454 | 20240821 | 114500 | 4678475390 | 17740 | 17720 | 17740 | 17710 | 214 |
| 455 | 20240821 | 114400 | 4674681520 | 17710 | 17710 | 17710 | 17710 | 201 |
| 456 | 20240821 | 114300 | 4671121810 | 17690 | 17750 | 17750 | 17690 | 208 |
| 457 | 20240821 | 114200 | 4667441090 | 17750 | 17690 | 17750 | 17690 | 39 |
| 458 | 20240821 | 114100 | 4666750760 | 17690 | 17690 | 17700 | 17690 | 4 |
| 459 | 20240821 | 114000 | 4666679980 | 17680 | 17670 | 17680 | 17670 | 132 |
| 460 | 20240821 | 113900 | 4664347510 | 17750 | 17750 | 17750 | 17750 | 70 |
| 461 | 20240821 | 113800 | 4663105010 | 17680 | 17690 | 17740 | 17670 | 206 |
| 462 | 20240821 | 113700 | 4659457850 | 17740 | 17660 | 17740 | 17650 | 100 |
| 463 | 20240821 | 113600 | 4657692620 | 17660 | 17690 | 17690 | 17660 | 694 |
| 464 | 20240821 | 113500 | 4645435580 | 17680 | 17680 | 17680 | 17680 | 5 |
| 465 | 20240821 | 113400 | 4645347180 | 17660 | 17660 | 17660 | 17660 | 256 |
| 466 | 20240821 | 113300 | 4640826220 | 17660 | 17690 | 17690 | 17660 | 2254 |
| 467 | 20240821 | 113200 | 4600988880 | 17700 | 17790 | 17790 | 17700 | 1326 |
| 468 | 20240821 | 113100 | 4577507310 | 17740 | 17750 | 17750 | 17740 | 600 |
| 469 | 20240821 | 113000 | 4566863030 | 17750 | 17750 | 17790 | 17750 | 7 |
| 470 | 20240821 | 112900 | 4566738700 | 17750 | 17790 | 17790 | 17740 | 78 |
| 471 | 20240821 | 112800 | 4565354260 | 17790 | 17750 | 17790 | 17750 | 301 |
| 472 | 20240821 | 112700 | 4560011110 | 17750 | 17750 | 17750 | 17740 | 57 |
| 473 | 20240821 | 112600 | 4558999370 | 17750 | 17700 | 17750 | 17700 | 64 |
| 474 | 20240821 | 112500 | 4557863670 | 17750 | 17690 | 17750 | 17690 | 9 |
| 475 | 20240821 | 112400 | 4557704040 | 17700 | 17700 | 17710 | 17700 | 1432 |
| 476 | 20240821 | 112300 | 4532354440 | 17750 | 17780 | 17780 | 17700 | 8 |
| 477 | 20240821 | 112200 | 4532212480 | 17780 | 17790 | 17790 | 17780 | 53 |
| 478 | 20240821 | 112100 | 4531270110 | 17790 | 17750 | 17790 | 17700 | 407 |
| 479 | 20240821 | 112000 | 4524064010 | 17790 | 17750 | 17800 | 17750 | 384 |
| 480 | 20240821 | 111900 | 4517246790 | 17750 | 17750 | 17820 | 17730 | 1171 |
| 481 | 20240821 | 111800 | 4496467700 | 17740 | 17730 | 17740 | 17720 | 56 |
| 482 | 20240821 | 111700 | 4495474760 | 17720 | 17680 | 17720 | 17680 | 173 |
| 483 | 20240821 | 111600 | 4492411630 | 17670 | 17670 | 17690 | 17670 | 658 |
| 484 | 20240821 | 111500 | 4480782320 | 17680 | 17700 | 17700 | 17680 | 714 |
| 485 | 20240821 | 111400 | 4468155740 | 17700 | 17750 | 17750 | 17700 | 1024 |
| 486 | 20240821 | 111300 | 4450003750 | 17750 | 17930 | 17930 | 17750 | 1194 |
| 487 | 20240821 | 111200 | 4428753910 | 17930 | 17890 | 17950 | 17860 | 236 |
| 488 | 20240821 | 111100 | 4424525160 | 17890 | 17890 | 17950 | 17890 | 2972 |
| 489 | 20240821 | 111000 | 4371309810 | 17890 | 17840 | 17890 | 17840 | 1046 |
| 490 | 20240821 | 110900 | 4352638290 | 17810 | 17740 | 17820 | 17740 | 1312 |
| 491 | 20240821 | 110800 | 4329285920 | 17740 | 17730 | 17740 | 17730 | 31 |
| 492 | 20240821 | 110700 | 4328736280 | 17770 | 17710 | 17780 | 17710 | 3311 |
| 493 | 20240821 | 110600 | 4270052760 | 17700 | 17690 | 17720 | 17690 | 1039 |
| 494 | 20240821 | 110500 | 4251649580 | 17680 | 17680 | 17710 | 17670 | 509 |
| 495 | 20240821 | 110400 | 4242649280 | 17670 | 17740 | 17740 | 17670 | 30 |
| 496 | 20240821 | 110300 | 4242118640 | 17660 | 17660 | 17660 | 17660 | 196 |
| 497 | 20240821 | 110200 | 4238657280 | 17660 | 17660 | 17740 | 17650 | 2133 |
| 498 | 20240821 | 110100 | 4200975790 | 17660 | 17670 | 17680 | 17660 | 1854 |
| 499 | 20240821 | 110000 | 4168220940 | 17670 | 17710 | 17710 | 17670 | 3449 |
| 500 | 20240821 | 105900 | 4107198200 | 17710 | 17730 | 17730 | 17700 | 2461 |
| 501 | 20240821 | 105800 | 4063605160 | 17730 | 17740 | 17740 | 17730 | 815 |
| 502 | 20240821 | 105700 | 4049150460 | 17740 | 17740 | 17790 | 17740 | 145 |
| 503 | 20240821 | 105600 | 4046576850 | 17750 | 17740 | 17750 | 17740 | 1015 |
| 504 | 20240821 | 105500 | 4028561560 | 17750 | 17750 | 17750 | 17740 | 413 |
| 505 | 20240821 | 105400 | 4021232910 | 17750 | 17780 | 17800 | 17750 | 264 |
| 506 | 20240821 | 105300 | 4016542040 | 17780 | 17750 | 17780 | 17750 | 323 |
| 507 | 20240821 | 105200 | 4010804290 | 17770 | 17800 | 17800 | 17710 | 840 |
| 508 | 20240821 | 105100 | 3995881230 | 17810 | 17840 | 17850 | 17800 | 3104 |
| 509 | 20240821 | 105000 | 3940567620 | 17850 | 17890 | 17900 | 17850 | 2587 |
| 510 | 20240821 | 104900 | 3894354030 | 17900 | 17920 | 17940 | 17900 | 1389 |
| 511 | 20240821 | 104800 | 3869482950 | 17910 | 17910 | 17910 | 17900 | 143 |
| 512 | 20240821 | 104700 | 3866922050 | 17910 | 17930 | 17930 | 17900 | 158 |
| 513 | 20240821 | 104600 | 3864093530 | 17950 | 17900 | 17950 | 17900 | 193 |
| 514 | 20240821 | 104500 | 3860638280 | 17880 | 17960 | 17960 | 17880 | 198 |
| 515 | 20240821 | 104400 | 3857095520 | 17970 | 17960 | 17970 | 17870 | 5495 |
| 516 | 20240821 | 104300 | 3758727670 | 17960 | 17940 | 17970 | 17930 | 421 |
| 517 | 20240821 | 104200 | 3751176820 | 17970 | 17940 | 17970 | 17940 | 130 |
| 518 | 20240821 | 104100 | 3748844560 | 17940 | 17980 | 17980 | 17940 | 2308 |
| 519 | 20240821 | 104000 | 3707396340 | 17980 | 17990 | 18000 | 17980 | 1214 |
| 520 | 20240821 | 103900 | 3685566590 | 17990 | 18070 | 18070 | 17990 | 3165 |
| 521 | 20240821 | 103800 | 3628500700 | 18070 | 18060 | 18070 | 18060 | 1170 |
| 522 | 20240821 | 103700 | 3607370440 | 18050 | 18040 | 18050 | 18040 | 352 |
| 523 | 20240821 | 103600 | 3601018930 | 18040 | 18030 | 18040 | 18030 | 318 |
| 524 | 20240821 | 103500 | 3595284640 | 18040 | 18050 | 18050 | 18030 | 362 |
| 525 | 20240821 | 103400 | 3588756800 | 18050 | 18040 | 18050 | 18020 | 44 |
| 526 | 20240821 | 103300 | 3587963610 | 18040 | 18040 | 18040 | 18020 | 255 |
| 527 | 20240821 | 103200 | 3583366730 | 18040 | 18030 | 18040 | 18010 | 82 |
| 528 | 20240821 | 103100 | 3581889240 | 18040 | 18010 | 18040 | 18000 | 2859 |
| 529 | 20240821 | 103000 | 3530400670 | 18020 | 18050 | 18050 | 18020 | 596 |
| 530 | 20240821 | 102900 | 3519654140 | 18040 | 18040 | 18050 | 18040 | 122 |
| 531 | 20240821 | 102800 | 3517453040 | 18040 | 18060 | 18060 | 18040 | 68 |
| 532 | 20240821 | 102700 | 3516225640 | 18060 | 18060 | 18060 | 18010 | 76 |
| 533 | 20240821 | 102600 | 3514854210 | 18060 | 18060 | 18060 | 18040 | 80 |
| 534 | 20240821 | 102500 | 3513410100 | 18060 | 18060 | 18060 | 18040 | 51 |
| 535 | 20240821 | 102400 | 3512489060 | 18060 | 18070 | 18070 | 18010 | 179 |
| 536 | 20240821 | 102300 | 3509260600 | 18030 | 18030 | 18030 | 18000 | 608 |
| 537 | 20240821 | 102200 | 3498301670 | 18000 | 18060 | 18060 | 18000 | 1106 |
| 538 | 20240821 | 102100 | 3478368260 | 18060 | 18050 | 18070 | 18000 | 3900 |
| 539 | 20240821 | 102000 | 3408127010 | 18050 | 18010 | 18050 | 18000 | 985 |
| 540 | 20240821 | 101900 | 3390375210 | 18010 | 18000 | 18050 | 18000 | 700 |
| 541 | 20240821 | 101800 | 3377771590 | 18000 | 18010 | 18020 | 18000 | 1664 |
| 542 | 20240821 | 101700 | 3347806410 | 18020 | 18060 | 18060 | 18020 | 380 |
| 543 | 20240821 | 101600 | 3340958370 | 18010 | 18120 | 18120 | 18000 | 4941 |
| 544 | 20240821 | 101500 | 3251925550 | 18080 | 18130 | 18130 | 18080 | 209 |
| 545 | 20240821 | 101400 | 3248146470 | 18080 | 18140 | 18140 | 18070 | 661 |
| 546 | 20240821 | 101300 | 3236157030 | 18080 | 18030 | 18150 | 18030 | 825 |
| 547 | 20240821 | 101200 | 3221250350 | 18030 | 18030 | 18130 | 18020 | 2048 |
| 548 | 20240821 | 101100 | 3184198170 | 18090 | 18100 | 18100 | 18010 | 316 |
| 549 | 20240821 | 101000 | 3178494430 | 18100 | 18060 | 18100 | 18000 | 4349 |
| 550 | 20240821 | 100900 | 3100068520 | 18080 | 18100 | 18100 | 18080 | 953 |
| 551 | 20240821 | 100800 | 3082829040 | 18100 | 18140 | 18140 | 18100 | 5069 |
| 552 | 20240821 | 100700 | 2990999790 | 18150 | 18200 | 18200 | 18140 | 2644 |
| 553 | 20240821 | 100600 | 2943002050 | 18200 | 18200 | 18200 | 18160 | 438 |
| 554 | 20240821 | 100500 | 2935032390 | 18200 | 18200 | 18200 | 18160 | 462 |
| 555 | 20240821 | 100400 | 2926636630 | 18200 | 18200 | 18200 | 18170 | 1774 |
| 556 | 20240821 | 100300 | 2894390230 | 18200 | 18210 | 18210 | 18190 | 1614 |
| 557 | 20240821 | 100200 | 2865027640 | 18200 | 18220 | 18220 | 18200 | 1310 |
| 558 | 20240821 | 100100 | 2841170040 | 18250 | 18250 | 18290 | 18220 | 2276 |
| 559 | 20240821 | 100000 | 2799669260 | 18240 | 18250 | 18320 | 18240 | 791 |
| 560 | 20240821 | 095900 | 2785236760 | 18250 | 18240 | 18250 | 18230 | 193 |
| 561 | 20240821 | 095800 | 2781716790 | 18240 | 18330 | 18330 | 18240 | 720 |
| 562 | 20240821 | 095700 | 2768568890 | 18330 | 18320 | 18340 | 18320 | 103 |
| 563 | 20240821 | 095600 | 2766681330 | 18320 | 18310 | 18320 | 18310 | 245 |
| 564 | 20240821 | 095500 | 2762195180 | 18270 | 18300 | 18350 | 18270 | 448 |
| 565 | 20240821 | 095400 | 2753997490 | 18300 | 18260 | 18300 | 18230 | 3816 |
| 566 | 20240821 | 095300 | 2684193170 | 18190 | 18200 | 18250 | 18180 | 4084 |
| 567 | 20240821 | 095200 | 2609904170 | 18190 | 18230 | 18230 | 18180 | 2172 |
| 568 | 20240821 | 095100 | 2570387620 | 18210 | 18270 | 18270 | 18210 | 128 |
| 569 | 20240821 | 095000 | 2568055190 | 18270 | 18220 | 18270 | 18200 | 290 |
| 570 | 20240821 | 094900 | 2562771030 | 18220 | 18180 | 18280 | 18150 | 2469 |
| 571 | 20240821 | 094800 | 2517878130 | 18180 | 18210 | 18210 | 18150 | 2381 |
| 572 | 20240821 | 094700 | 2474581960 | 18290 | 18320 | 18320 | 18230 | 695 |
| 573 | 20240821 | 094600 | 2461907190 | 18320 | 18240 | 18320 | 18240 | 1805 |
| 574 | 20240821 | 094500 | 2428927360 | 18220 | 18220 | 18220 | 18190 | 688 |
| 575 | 20240821 | 094400 | 2416399090 | 18240 | 18200 | 18240 | 18150 | 2577 |
| 576 | 20240821 | 094300 | 2369526720 | 18200 | 18240 | 18240 | 18180 | 6275 |
| 577 | 20240821 | 094200 | 2255322340 | 18250 | 18310 | 18310 | 18250 | 1887 |
| 578 | 20240821 | 094100 | 2220852590 | 18310 | 18380 | 18380 | 18270 | 6339 |
| 579 | 20240821 | 094000 | 2104676830 | 18380 | 18460 | 18460 | 18380 | 5394 |
| 580 | 20240821 | 093900 | 2005360060 | 18460 | 18540 | 18540 | 18460 | 3932 |
| 581 | 20240821 | 093800 | 1932636320 | 18540 | 18620 | 18620 | 18540 | 71 |
| 582 | 20240821 | 093700 | 1931319900 | 18620 | 18600 | 18630 | 18530 | 664 |
| 583 | 20240821 | 093600 | 1918974240 | 18600 | 18520 | 18600 | 18510 | 1269 |
| 584 | 20240821 | 093500 | 1895456900 | 18520 | 18520 | 18520 | 18510 | 1385 |
| 585 | 20240821 | 093400 | 1869812600 | 18520 | 18530 | 18550 | 18520 | 524 |
| 586 | 20240821 | 093300 | 1860104040 | 18530 | 18530 | 18560 | 18520 | 1071 |
| 587 | 20240821 | 093200 | 1840258410 | 18530 | 18570 | 18570 | 18530 | 1391 |
| 588 | 20240821 | 093100 | 1814461280 | 18590 | 18620 | 18640 | 18590 | 1232 |
| 589 | 20240821 | 093000 | 1791526540 | 18600 | 18520 | 18600 | 18520 | 1835 |
| 590 | 20240821 | 092900 | 1757444190 | 18520 | 18530 | 18540 | 18510 | 1318 |
| 591 | 20240821 | 092800 | 1733034400 | 18510 | 18580 | 18580 | 18510 | 798 |
| 592 | 20240821 | 092700 | 1718234290 | 18610 | 18620 | 18620 | 18580 | 1081 |
| 593 | 20240821 | 092600 | 1698122200 | 18620 | 18460 | 18620 | 18450 | 4954 |
| 594 | 20240821 | 092500 | 1606523270 | 18460 | 18500 | 18520 | 18460 | 5219 |
| 595 | 20240821 | 092400 | 1510001560 | 18500 | 18590 | 18590 | 18500 | 5077 |
| 596 | 20240821 | 092300 | 1415888090 | 18590 | 18680 | 18680 | 18590 | 3824 |
| 597 | 20240821 | 092200 | 1344731970 | 18630 | 18700 | 18700 | 18630 | 2282 |
| 598 | 20240821 | 092100 | 1302159870 | 18700 | 18700 | 18720 | 18700 | 134 |
| 599 | 20240821 | 092000 | 1299653530 | 18700 | 18720 | 18750 | 18690 | 530 |
| 600 | 20240821 | 091900 | 1289742590 | 18720 | 18670 | 18720 | 18650 | 5054 |
| 601 | 20240821 | 091800 | 1195255850 | 18670 | 18620 | 18680 | 18610 | 3678 |
| 602 | 20240821 | 091700 | 1126772890 | 18630 | 18640 | 18670 | 18630 | 1476 |
| 603 | 20240821 | 091600 | 1099266450 | 18640 | 18700 | 18700 | 18630 | 3015 |
| 604 | 20240821 | 091500 | 1042966050 | 18700 | 18780 | 18820 | 18700 | 6028 |
| 605 | 20240821 | 091400 | 930001960 | 18770 | 18750 | 18800 | 18750 | 2791 |
| 606 | 20240821 | 091300 | 877628850 | 18740 | 18800 | 18800 | 18730 | 4151 |
| 607 | 20240821 | 091200 | 799784400 | 18790 | 18810 | 18850 | 18790 | 7355 |
| 608 | 20240821 | 091100 | 661329180 | 18810 | 18990 | 19000 | 18810 | 3841 |
| 609 | 20240821 | 091000 | 588664300 | 19000 | 19060 | 19060 | 18990 | 3780 |
| 610 | 20240821 | 090900 | 516779250 | 19060 | 19110 | 19110 | 19030 | 3717 |
| 611 | 20240821 | 090800 | 445827800 | 19120 | 19190 | 19190 | 19120 | 2538 |
| 612 | 20240821 | 090700 | 397215720 | 19200 | 19210 | 19230 | 19200 | 814 |
| 613 | 20240821 | 090600 | 381576690 | 19200 | 19240 | 19240 | 19200 | 1690 |
| 614 | 20240821 | 090500 | 349082100 | 19230 | 19280 | 19280 | 19230 | 1275 |
| 615 | 20240821 | 090400 | 324508630 | 19350 | 19260 | 19350 | 19260 | 4074 |
| 616 | 20240821 | 090300 | 245966090 | 19210 | 19400 | 19400 | 19200 | 1071 |
| 617 | 20240821 | 090200 | 225297430 | 19400 | 19190 | 19400 | 19110 | 2600 |
| 618 | 20240821 | 090100 | 175383510 | 19190 | 19200 | 19280 | 19170 | 2768 |
| 619 | 20240821 | 090000 | 122242650 | 19280 | 19400 | 19400 | 19200 | 5422 |