31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 184400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 2196 |
| 3 | 20240820 | 184300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 4 | 20240820 | 184200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 5 | 20240820 | 184100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 6 | 20240820 | 184000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 7 | 20240820 | 183900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 8 | 20240820 | 183800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 9 | 20240820 | 183700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 10 | 20240820 | 183600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 11 | 20240820 | 183500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 12 | 20240820 | 183400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 13 | 20240820 | 183300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 14 | 20240820 | 183200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 15 | 20240820 | 183100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 16 | 20240820 | 183000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 17 | 20240820 | 182900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 18 | 20240820 | 182800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 19 | 20240820 | 182700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 20 | 20240820 | 182600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 21 | 20240820 | 182500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 22 | 20240820 | 182400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 23 | 20240820 | 182300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 24 | 20240820 | 182200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 25 | 20240820 | 182100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 26 | 20240820 | 182000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 27 | 20240820 | 181900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 28 | 20240820 | 181800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 29 | 20240820 | 181700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 30 | 20240820 | 181600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 31 | 20240820 | 181500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 32 | 20240820 | 181400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 2196 |
| 33 | 20240820 | 181300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 34 | 20240820 | 181200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 35 | 20240820 | 181100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 36 | 20240820 | 181000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 37 | 20240820 | 180900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 38 | 20240820 | 180800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 39 | 20240820 | 180700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 40 | 20240820 | 180600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 41 | 20240820 | 180500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 42 | 20240820 | 180400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 43 | 20240820 | 180300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 44 | 20240820 | 180200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 45 | 20240820 | 180100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 46 | 20240820 | 180000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 47 | 20240820 | 175900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 48 | 20240820 | 175800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 49 | 20240820 | 175700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 50 | 20240820 | 175600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 51 | 20240820 | 175500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 52 | 20240820 | 175400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 53 | 20240820 | 175300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 54 | 20240820 | 175200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 55 | 20240820 | 175100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 56 | 20240820 | 175000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 57 | 20240820 | 174900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 58 | 20240820 | 174800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 59 | 20240820 | 174700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 60 | 20240820 | 174600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 61 | 20240820 | 174500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 62 | 20240820 | 174400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 2196 |
| 63 | 20240820 | 174300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 64 | 20240820 | 174200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 65 | 20240820 | 174100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 66 | 20240820 | 174000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 67 | 20240820 | 173900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 68 | 20240820 | 173800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 69 | 20240820 | 173700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 70 | 20240820 | 173600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 71 | 20240820 | 173500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 72 | 20240820 | 173400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 73 | 20240820 | 173300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 74 | 20240820 | 173200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 75 | 20240820 | 173100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 76 | 20240820 | 173000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 77 | 20240820 | 172900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 78 | 20240820 | 172800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 79 | 20240820 | 172700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 80 | 20240820 | 172600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 81 | 20240820 | 172500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 82 | 20240820 | 172400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 83 | 20240820 | 172300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 84 | 20240820 | 172200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 85 | 20240820 | 172100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 86 | 20240820 | 172000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 87 | 20240820 | 171900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 88 | 20240820 | 171800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 89 | 20240820 | 171700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 90 | 20240820 | 171600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 91 | 20240820 | 171500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 92 | 20240820 | 171400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 2196 |
| 93 | 20240820 | 171300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 94 | 20240820 | 171200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 95 | 20240820 | 171100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 96 | 20240820 | 171000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 97 | 20240820 | 170900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 98 | 20240820 | 170800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 99 | 20240820 | 170700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 100 | 20240820 | 170600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 101 | 20240820 | 170500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 102 | 20240820 | 170400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 103 | 20240820 | 170300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 104 | 20240820 | 170200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 105 | 20240820 | 170100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 106 | 20240820 | 170000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 107 | 20240820 | 165900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 108 | 20240820 | 165800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 109 | 20240820 | 165700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 110 | 20240820 | 165600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 111 | 20240820 | 165500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 112 | 20240820 | 165400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 113 | 20240820 | 165300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 114 | 20240820 | 165200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 115 | 20240820 | 165100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 116 | 20240820 | 165000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 117 | 20240820 | 164900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 118 | 20240820 | 164800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 119 | 20240820 | 164700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 120 | 20240820 | 164600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 121 | 20240820 | 164500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 122 | 20240820 | 164400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 2196 |
| 123 | 20240820 | 164300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 124 | 20240820 | 164200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 125 | 20240820 | 164100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 126 | 20240820 | 164000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 127 | 20240820 | 163900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 128 | 20240820 | 163800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 129 | 20240820 | 163700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 130 | 20240820 | 163600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 131 | 20240820 | 163500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 132 | 20240820 | 163400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 133 | 20240820 | 163300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 134 | 20240820 | 163200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 135 | 20240820 | 163100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 136 | 20240820 | 163000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 137 | 20240820 | 162900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 138 | 20240820 | 162800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 139 | 20240820 | 162700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 140 | 20240820 | 162600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 141 | 20240820 | 162500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 142 | 20240820 | 162400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 143 | 20240820 | 162300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 144 | 20240820 | 162200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 145 | 20240820 | 162100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 146 | 20240820 | 162000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 147 | 20240820 | 161900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 148 | 20240820 | 161800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 149 | 20240820 | 161700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 150 | 20240820 | 161600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 151 | 20240820 | 161500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 152 | 20240820 | 161400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 2196 |
| 153 | 20240820 | 161300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 154 | 20240820 | 161200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 155 | 20240820 | 161100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 156 | 20240820 | 161000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 157 | 20240820 | 160900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 158 | 20240820 | 160800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 159 | 20240820 | 160700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 160 | 20240820 | 160600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 161 | 20240820 | 160500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 162 | 20240820 | 160400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 163 | 20240820 | 160300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 164 | 20240820 | 160200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 165 | 20240820 | 160100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 166 | 20240820 | 160000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 167 | 20240820 | 155900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 168 | 20240820 | 155800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 169 | 20240820 | 155700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 170 | 20240820 | 155600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 171 | 20240820 | 155500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 172 | 20240820 | 155400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 173 | 20240820 | 155300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 174 | 20240820 | 155200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 175 | 20240820 | 155100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 176 | 20240820 | 155000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 177 | 20240820 | 154900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 178 | 20240820 | 154800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 179 | 20240820 | 154700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 180 | 20240820 | 154600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 181 | 20240820 | 154500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 182 | 20240820 | 154400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 2196 |
| 183 | 20240820 | 154300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 184 | 20240820 | 154200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 185 | 20240820 | 154100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 186 | 20240820 | 154000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 187 | 20240820 | 153900 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 188 | 20240820 | 153800 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 189 | 20240820 | 153700 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 190 | 20240820 | 153600 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 191 | 20240820 | 153500 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 192 | 20240820 | 153400 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 193 | 20240820 | 153300 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 194 | 20240820 | 153200 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 195 | 20240820 | 153100 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 0 |
| 196 | 20240820 | 153000 | 2446887540 | 19580 | 19580 | 19580 | 19580 | 2196 |
| 197 | 20240820 | 152900 | 2403889860 | 19620 | 19620 | 19620 | 19620 | 0 |
| 198 | 20240820 | 152800 | 2403889860 | 19620 | 19620 | 19620 | 19620 | 0 |
| 199 | 20240820 | 152700 | 2403889860 | 19620 | 19620 | 19620 | 19620 | 0 |
| 200 | 20240820 | 152600 | 2403889860 | 19620 | 19620 | 19620 | 19620 | 0 |
| 201 | 20240820 | 152500 | 2403889860 | 19620 | 19620 | 19620 | 19620 | 0 |
| 202 | 20240820 | 152400 | 2403889860 | 19620 | 19620 | 19620 | 19620 | 0 |
| 203 | 20240820 | 152300 | 2403889860 | 19620 | 19620 | 19620 | 19620 | 0 |
| 204 | 20240820 | 152200 | 2403889860 | 19620 | 19620 | 19620 | 19620 | 0 |
| 205 | 20240820 | 152100 | 2403889860 | 19620 | 19620 | 19620 | 19620 | 0 |
| 206 | 20240820 | 152000 | 2403889860 | 19620 | 19620 | 19620 | 19620 | 0 |
| 207 | 20240820 | 151900 | 2403889860 | 19620 | 19630 | 19630 | 19600 | 678 |
| 208 | 20240820 | 151800 | 2390596080 | 19610 | 19630 | 19640 | 19610 | 278 |
| 209 | 20240820 | 151700 | 2385139370 | 19630 | 19640 | 19640 | 19630 | 395 |
| 210 | 20240820 | 151600 | 2377384350 | 19640 | 19630 | 19640 | 19600 | 179 |
| 211 | 20240820 | 151500 | 2373869230 | 19630 | 19600 | 19630 | 19600 | 266 |
| 212 | 20240820 | 151400 | 2368650620 | 19600 | 19630 | 19630 | 19600 | 832 |
| 213 | 20240820 | 151300 | 2352330880 | 19630 | 19640 | 19640 | 19620 | 251 |
| 214 | 20240820 | 151200 | 2347401600 | 19620 | 19640 | 19660 | 19620 | 1042 |
| 215 | 20240820 | 151100 | 2326935820 | 19650 | 19650 | 19650 | 19640 | 577 |
| 216 | 20240820 | 151000 | 2315599540 | 19650 | 19640 | 19650 | 19640 | 531 |
| 217 | 20240820 | 150900 | 2305167290 | 19630 | 19630 | 19640 | 19600 | 502 |
| 218 | 20240820 | 150800 | 2295322770 | 19640 | 19610 | 19650 | 19610 | 949 |
| 219 | 20240820 | 150700 | 2276708880 | 19610 | 19590 | 19610 | 19580 | 505 |
| 220 | 20240820 | 150600 | 2266811000 | 19590 | 19580 | 19600 | 19580 | 296 |
| 221 | 20240820 | 150500 | 2261011300 | 19590 | 19570 | 19590 | 19570 | 1071 |
| 222 | 20240820 | 150400 | 2240051810 | 19570 | 19550 | 19580 | 19550 | 1123 |
| 223 | 20240820 | 150300 | 2218073600 | 19540 | 19570 | 19580 | 19540 | 547 |
| 224 | 20240820 | 150200 | 2207373360 | 19570 | 19560 | 19580 | 19540 | 987 |
| 225 | 20240820 | 150100 | 2188075700 | 19560 | 19530 | 19560 | 19530 | 2287 |
| 226 | 20240820 | 150000 | 2143379030 | 19540 | 19510 | 19540 | 19510 | 982 |
| 227 | 20240820 | 145900 | 2124201580 | 19510 | 19530 | 19530 | 19510 | 386 |
| 228 | 20240820 | 145800 | 2116663400 | 19510 | 19510 | 19520 | 19510 | 482 |
| 229 | 20240820 | 145700 | 2107255230 | 19510 | 19530 | 19530 | 19510 | 141 |
| 230 | 20240820 | 145600 | 2104502370 | 19520 | 19500 | 19530 | 19500 | 392 |
| 231 | 20240820 | 145500 | 2096851480 | 19520 | 19450 | 19520 | 19450 | 2854 |
| 232 | 20240820 | 145400 | 2041237450 | 19450 | 19430 | 19450 | 19430 | 10 |
| 233 | 20240820 | 145300 | 2041042970 | 19420 | 19420 | 19430 | 19420 | 122 |
| 234 | 20240820 | 145200 | 2038672810 | 19420 | 19440 | 19450 | 19400 | 867 |
| 235 | 20240820 | 145100 | 2021850010 | 19440 | 19430 | 19440 | 19400 | 471 |
| 236 | 20240820 | 145000 | 2012708700 | 19420 | 19420 | 19440 | 19420 | 15 |
| 237 | 20240820 | 144900 | 2012417370 | 19420 | 19440 | 19450 | 19420 | 1166 |
| 238 | 20240820 | 144800 | 1989764840 | 19440 | 19440 | 19450 | 19440 | 54 |
| 239 | 20240820 | 144700 | 1988714860 | 19440 | 19440 | 19450 | 19440 | 85 |
| 240 | 20240820 | 144600 | 1987062280 | 19440 | 19440 | 19450 | 19440 | 33 |
| 241 | 20240820 | 144500 | 1986420750 | 19440 | 19440 | 19450 | 19440 | 280 |
| 242 | 20240820 | 144400 | 1980976170 | 19450 | 19440 | 19450 | 19440 | 30 |
| 243 | 20240820 | 144300 | 1980392800 | 19430 | 19470 | 19480 | 19430 | 711 |
| 244 | 20240820 | 144200 | 1966560760 | 19470 | 19470 | 19480 | 19470 | 339 |
| 245 | 20240820 | 144100 | 1959959890 | 19470 | 19480 | 19480 | 19470 | 222 |
| 246 | 20240820 | 144000 | 1955635350 | 19480 | 19480 | 19490 | 19480 | 153 |
| 247 | 20240820 | 143900 | 1952654600 | 19480 | 19490 | 19490 | 19480 | 182 |
| 248 | 20240820 | 143800 | 1949107970 | 19490 | 19480 | 19490 | 19480 | 22 |
| 249 | 20240820 | 143700 | 1948679200 | 19480 | 19480 | 19480 | 19480 | 112 |
| 250 | 20240820 | 143600 | 1946497440 | 19490 | 19490 | 19490 | 19480 | 41 |
| 251 | 20240820 | 143500 | 1945698400 | 19490 | 19500 | 19500 | 19490 | 127 |
| 252 | 20240820 | 143400 | 1943222490 | 19510 | 19490 | 19510 | 19480 | 227 |
| 253 | 20240820 | 143300 | 1938796810 | 19480 | 19490 | 19500 | 19480 | 184 |
| 254 | 20240820 | 143200 | 1935210270 | 19500 | 19500 | 19510 | 19500 | 2403 |
| 255 | 20240820 | 143100 | 1888349130 | 19500 | 19480 | 19500 | 19480 | 3879 |
| 256 | 20240820 | 143000 | 1812751860 | 19470 | 19460 | 19470 | 19450 | 463 |
| 257 | 20240820 | 142900 | 1803737800 | 19460 | 19460 | 19460 | 19460 | 269 |
| 258 | 20240820 | 142800 | 1798503060 | 19460 | 19460 | 19460 | 19460 | 58 |
| 259 | 20240820 | 142700 | 1797374380 | 19450 | 19460 | 19460 | 19450 | 82 |
| 260 | 20240820 | 142600 | 1795779000 | 19450 | 19460 | 19460 | 19450 | 325 |
| 261 | 20240820 | 142500 | 1789454530 | 19460 | 19470 | 19470 | 19460 | 43 |
| 262 | 20240820 | 142400 | 1788617710 | 19470 | 19470 | 19480 | 19470 | 219 |
| 263 | 20240820 | 142300 | 1784353730 | 19480 | 19470 | 19480 | 19460 | 323 |
| 264 | 20240820 | 142200 | 1778065580 | 19470 | 19460 | 19470 | 19450 | 764 |
| 265 | 20240820 | 142100 | 1763200550 | 19470 | 19450 | 19470 | 19440 | 698 |
| 266 | 20240820 | 142000 | 1749619760 | 19460 | 19450 | 19470 | 19450 | 143 |
| 267 | 20240820 | 141900 | 1746836840 | 19430 | 19460 | 19460 | 19420 | 213 |
| 268 | 20240820 | 141800 | 1742693670 | 19470 | 19470 | 19470 | 19450 | 281 |
| 269 | 20240820 | 141700 | 1737226240 | 19460 | 19370 | 19460 | 19360 | 5345 |
| 270 | 20240820 | 141600 | 1633443350 | 19360 | 19360 | 19360 | 19350 | 148 |
| 271 | 20240820 | 141500 | 1630578080 | 19340 | 19290 | 19360 | 19290 | 1848 |
| 272 | 20240820 | 141400 | 1594854590 | 19290 | 19290 | 19290 | 19290 | 20 |
| 273 | 20240820 | 141300 | 1594468790 | 19280 | 19270 | 19280 | 19270 | 90 |
| 274 | 20240820 | 141200 | 1592734090 | 19270 | 19280 | 19280 | 19270 | 12 |
| 275 | 20240820 | 141100 | 1592502830 | 19280 | 19280 | 19280 | 19270 | 121 |
| 276 | 20240820 | 141000 | 1590170760 | 19280 | 19280 | 19280 | 19280 | 2 |
| 277 | 20240820 | 140900 | 1590132200 | 19260 | 19290 | 19290 | 19260 | 423 |
| 278 | 20240820 | 140800 | 1581983240 | 19290 | 19290 | 19290 | 19290 | 475 |
| 279 | 20240820 | 140700 | 1572820490 | 19290 | 19300 | 19300 | 19290 | 240 |
| 280 | 20240820 | 140600 | 1568188990 | 19290 | 19250 | 19290 | 19250 | 468 |
| 281 | 20240820 | 140500 | 1559168660 | 19250 | 19250 | 19250 | 19250 | 10 |
| 282 | 20240820 | 140400 | 1558976160 | 19250 | 19250 | 19250 | 19250 | 5 |
| 283 | 20240820 | 140300 | 1558879910 | 19240 | 19240 | 19240 | 19240 | 6 |
| 284 | 20240820 | 140200 | 1558764470 | 19240 | 19260 | 19260 | 19240 | 371 |
| 285 | 20240820 | 140100 | 1551623710 | 19260 | 19260 | 19260 | 19250 | 121 |
| 286 | 20240820 | 140000 | 1549293560 | 19260 | 19270 | 19270 | 19260 | 237 |
| 287 | 20240820 | 135900 | 1544726580 | 19270 | 19270 | 19270 | 19270 | 0 |
| 288 | 20240820 | 135800 | 1544726580 | 19270 | 19280 | 19280 | 19270 | 366 |
| 289 | 20240820 | 135700 | 1537670510 | 19300 | 19290 | 19300 | 19280 | 767 |
| 290 | 20240820 | 135600 | 1522880310 | 19320 | 19280 | 19320 | 19280 | 217 |
| 291 | 20240820 | 135500 | 1518692520 | 19280 | 19270 | 19280 | 19270 | 216 |
| 292 | 20240820 | 135400 | 1514528750 | 19270 | 19270 | 19270 | 19270 | 28 |
| 293 | 20240820 | 135300 | 1513989190 | 19240 | 19230 | 19240 | 19230 | 146 |
| 294 | 20240820 | 135200 | 1511180840 | 19240 | 19240 | 19240 | 19230 | 9 |
| 295 | 20240820 | 135100 | 1511007690 | 19240 | 19250 | 19250 | 19240 | 240 |
| 296 | 20240820 | 135000 | 1506388320 | 19280 | 19280 | 19280 | 19280 | 20 |
| 297 | 20240820 | 134900 | 1506002720 | 19260 | 19260 | 19260 | 19260 | 74 |
| 298 | 20240820 | 134800 | 1504577480 | 19250 | 19260 | 19270 | 19250 | 382 |
| 299 | 20240820 | 134700 | 1497222370 | 19260 | 19260 | 19260 | 19260 | 31 |
| 300 | 20240820 | 134600 | 1496625310 | 19260 | 19300 | 19300 | 19260 | 146 |
| 301 | 20240820 | 134500 | 1493812830 | 19290 | 19290 | 19290 | 19290 | 39 |
| 302 | 20240820 | 134400 | 1493060520 | 19260 | 19260 | 19260 | 19260 | 33 |
| 303 | 20240820 | 134300 | 1492424940 | 19260 | 19300 | 19300 | 19260 | 808 |
| 304 | 20240820 | 134200 | 1476850120 | 19270 | 19270 | 19270 | 19270 | 114 |
| 305 | 20240820 | 134100 | 1474653340 | 19270 | 19310 | 19310 | 19270 | 164 |
| 306 | 20240820 | 134000 | 1471493020 | 19270 | 19390 | 19390 | 19270 | 1530 |
| 307 | 20240820 | 133900 | 1441910830 | 19390 | 19380 | 19400 | 19360 | 1365 |
| 308 | 20240820 | 133800 | 1415466160 | 19370 | 19380 | 19390 | 19360 | 98 |
| 309 | 20240820 | 133700 | 1413567150 | 19400 | 19280 | 19400 | 19270 | 5192 |
| 310 | 20240820 | 133600 | 1313162890 | 19280 | 19250 | 19290 | 19250 | 991 |
| 311 | 20240820 | 133500 | 1294066360 | 19250 | 19220 | 19250 | 19220 | 347 |
| 312 | 20240820 | 133400 | 1287391710 | 19220 | 19220 | 19220 | 19210 | 89 |
| 313 | 20240820 | 133300 | 1285681190 | 19200 | 19220 | 19220 | 19200 | 38 |
| 314 | 20240820 | 133200 | 1284950890 | 19220 | 19200 | 19230 | 19180 | 272 |
| 315 | 20240820 | 133100 | 1279724520 | 19220 | 19190 | 19220 | 19190 | 438 |
| 316 | 20240820 | 133000 | 1271314050 | 19200 | 19180 | 19200 | 19180 | 2221 |
| 317 | 20240820 | 132900 | 1228681420 | 19180 | 19180 | 19180 | 19170 | 68 |
| 318 | 20240820 | 132800 | 1227377290 | 19180 | 19180 | 19180 | 19180 | 120 |
| 319 | 20240820 | 132700 | 1225075690 | 19180 | 19190 | 19190 | 19180 | 98 |
| 320 | 20240820 | 132600 | 1223195460 | 19180 | 19180 | 19180 | 19180 | 259 |
| 321 | 20240820 | 132500 | 1218227840 | 19180 | 19180 | 19180 | 19180 | 128 |
| 322 | 20240820 | 132400 | 1215772800 | 19140 | 19170 | 19180 | 19140 | 52 |
| 323 | 20240820 | 132300 | 1214777450 | 19170 | 19100 | 19180 | 19100 | 2350 |
| 324 | 20240820 | 132200 | 1169813910 | 19100 | 19100 | 19100 | 19100 | 10 |
| 325 | 20240820 | 132100 | 1169622910 | 19100 | 19100 | 19100 | 19100 | 256 |
| 326 | 20240820 | 132000 | 1164733310 | 19090 | 19090 | 19090 | 19090 | 94 |
| 327 | 20240820 | 131900 | 1162938850 | 19090 | 19090 | 19090 | 19090 | 50 |
| 328 | 20240820 | 131800 | 1161984350 | 19100 | 19100 | 19100 | 19100 | 0 |
| 329 | 20240820 | 131700 | 1161984350 | 19100 | 19100 | 19100 | 19100 | 1 |
| 330 | 20240820 | 131600 | 1161965250 | 19090 | 19090 | 19090 | 19090 | 7 |
| 331 | 20240820 | 131500 | 1161831620 | 19100 | 19100 | 19100 | 19100 | 0 |
| 332 | 20240820 | 131400 | 1161831620 | 19100 | 19090 | 19100 | 19090 | 142 |
| 333 | 20240820 | 131300 | 1159120830 | 19090 | 19100 | 19100 | 19090 | 55 |
| 334 | 20240820 | 131200 | 1158070380 | 19100 | 19080 | 19100 | 19080 | 283 |
| 335 | 20240820 | 131100 | 1152668740 | 19080 | 19060 | 19080 | 19060 | 517 |
| 336 | 20240820 | 131000 | 1142807390 | 19050 | 19030 | 19050 | 19030 | 414 |
| 337 | 20240820 | 130900 | 1134923860 | 19020 | 19000 | 19020 | 18990 | 580 |
| 338 | 20240820 | 130800 | 1123898130 | 19000 | 19010 | 19010 | 19000 | 300 |
| 339 | 20240820 | 130700 | 1118198120 | 19010 | 19000 | 19010 | 19000 | 65 |
| 340 | 20240820 | 130600 | 1116963070 | 19000 | 19010 | 19010 | 19000 | 303 |
| 341 | 20240820 | 130500 | 1111204040 | 19020 | 19020 | 19020 | 19020 | 0 |
| 342 | 20240820 | 130400 | 1111204040 | 19020 | 19020 | 19020 | 19020 | 177 |
| 343 | 20240820 | 130300 | 1107837500 | 19030 | 19060 | 19060 | 19030 | 398 |
| 344 | 20240820 | 130200 | 1100254690 | 19080 | 19080 | 19080 | 19080 | 0 |
| 345 | 20240820 | 130100 | 1100254690 | 19080 | 19060 | 19080 | 19060 | 36 |
| 346 | 20240820 | 130000 | 1099568010 | 19080 | 19070 | 19080 | 19070 | 186 |
| 347 | 20240820 | 125900 | 1096020120 | 19070 | 19070 | 19070 | 19070 | 204 |
| 348 | 20240820 | 125800 | 1092129840 | 19070 | 19070 | 19070 | 19070 | 1 |
| 349 | 20240820 | 125700 | 1092110770 | 19060 | 19070 | 19070 | 19060 | 43 |
| 350 | 20240820 | 125600 | 1091291160 | 19070 | 19040 | 19070 | 19040 | 289 |
| 351 | 20240820 | 125500 | 1085782890 | 19040 | 19040 | 19040 | 19040 | 2 |
| 352 | 20240820 | 125400 | 1085744810 | 19040 | 19040 | 19040 | 19040 | 0 |
| 353 | 20240820 | 125300 | 1085744810 | 19040 | 19040 | 19040 | 19040 | 214 |
| 354 | 20240820 | 125200 | 1081670250 | 19040 | 19030 | 19040 | 19030 | 51 |
| 355 | 20240820 | 125100 | 1080699710 | 19030 | 19030 | 19030 | 19030 | 182 |
| 356 | 20240820 | 125000 | 1077236250 | 19060 | 19050 | 19060 | 19050 | 11 |
| 357 | 20240820 | 124900 | 1077026650 | 19060 | 19060 | 19060 | 19060 | 0 |
| 358 | 20240820 | 124800 | 1077026650 | 19060 | 19060 | 19060 | 19060 | 0 |
| 359 | 20240820 | 124700 | 1077026650 | 19060 | 19030 | 19060 | 19030 | 84 |
| 360 | 20240820 | 124600 | 1075427110 | 19060 | 19060 | 19060 | 19060 | 1 |
| 361 | 20240820 | 124500 | 1075408050 | 19060 | 19060 | 19060 | 19060 | 0 |
| 362 | 20240820 | 124400 | 1075408050 | 19060 | 19070 | 19070 | 19060 | 7 |
| 363 | 20240820 | 124300 | 1075274570 | 19070 | 19010 | 19070 | 19010 | 140 |
| 364 | 20240820 | 124200 | 1072606410 | 19010 | 19010 | 19010 | 19010 | 77 |
| 365 | 20240820 | 124100 | 1071142640 | 19020 | 19020 | 19070 | 19010 | 798 |
| 366 | 20240820 | 124000 | 1055944880 | 19010 | 19010 | 19010 | 19010 | 1 |
| 367 | 20240820 | 123900 | 1055925870 | 19010 | 19020 | 19020 | 19010 | 21 |
| 368 | 20240820 | 123800 | 1055526460 | 19010 | 19000 | 19010 | 19000 | 70 |
| 369 | 20240820 | 123700 | 1054195860 | 19000 | 19010 | 19010 | 19000 | 412 |
| 370 | 20240820 | 123600 | 1046363840 | 19020 | 19020 | 19020 | 19020 | 20 |
| 371 | 20240820 | 123500 | 1045983440 | 19010 | 19010 | 19010 | 19010 | 1 |
| 372 | 20240820 | 123400 | 1045964430 | 19010 | 19020 | 19020 | 19010 | 101 |
| 373 | 20240820 | 123300 | 1044043420 | 19020 | 19020 | 19020 | 19020 | 12 |
| 374 | 20240820 | 123200 | 1043815180 | 19020 | 19020 | 19020 | 19020 | 242 |
| 375 | 20240820 | 123100 | 1039212340 | 19020 | 19020 | 19020 | 19020 | 21 |
| 376 | 20240820 | 123000 | 1038812920 | 19020 | 19030 | 19030 | 19020 | 86 |
| 377 | 20240820 | 122900 | 1037176840 | 19030 | 19030 | 19030 | 19030 | 0 |
| 378 | 20240820 | 122800 | 1037176840 | 19030 | 19030 | 19030 | 19030 | 145 |
| 379 | 20240820 | 122700 | 1034417490 | 19030 | 19030 | 19030 | 19030 | 16 |
| 380 | 20240820 | 122600 | 1034113010 | 19030 | 19030 | 19030 | 19030 | 4 |
| 381 | 20240820 | 122500 | 1034036890 | 19030 | 19030 | 19030 | 19030 | 40 |
| 382 | 20240820 | 122400 | 1033275690 | 19050 | 19050 | 19050 | 19050 | 2 |
| 383 | 20240820 | 122300 | 1033237590 | 19050 | 19050 | 19050 | 19050 | 0 |
| 384 | 20240820 | 122200 | 1033237590 | 19050 | 19020 | 19050 | 19020 | 30 |
| 385 | 20240820 | 122100 | 1032666390 | 19020 | 19020 | 19020 | 19020 | 26 |
| 386 | 20240820 | 122000 | 1032171870 | 19020 | 19010 | 19020 | 19010 | 54 |
| 387 | 20240820 | 121900 | 1031145300 | 19010 | 19010 | 19010 | 19010 | 1 |
| 388 | 20240820 | 121800 | 1031126290 | 19010 | 19010 | 19010 | 19010 | 0 |
| 389 | 20240820 | 121700 | 1031126290 | 19010 | 19010 | 19010 | 19010 | 0 |
| 390 | 20240820 | 121600 | 1031126290 | 19010 | 19010 | 19010 | 19010 | 0 |
| 391 | 20240820 | 121500 | 1031126290 | 19010 | 19010 | 19010 | 19010 | 0 |
| 392 | 20240820 | 121400 | 1031126290 | 19010 | 19010 | 19010 | 19010 | 50 |
| 393 | 20240820 | 121300 | 1030175790 | 19010 | 19010 | 19010 | 19010 | 0 |
| 394 | 20240820 | 121200 | 1030175790 | 19010 | 19010 | 19010 | 19010 | 0 |
| 395 | 20240820 | 121100 | 1030175790 | 19010 | 19060 | 19060 | 19010 | 253 |
| 396 | 20240820 | 121000 | 1025363660 | 19060 | 19060 | 19060 | 19060 | 0 |
| 397 | 20240820 | 120900 | 1025363660 | 19060 | 19020 | 19060 | 19020 | 91 |
| 398 | 20240820 | 120800 | 1023630940 | 19020 | 19020 | 19020 | 19020 | 0 |
| 399 | 20240820 | 120700 | 1023630940 | 19020 | 19020 | 19020 | 19020 | 0 |
| 400 | 20240820 | 120600 | 1023630940 | 19020 | 19020 | 19020 | 19010 | 12 |
| 401 | 20240820 | 120500 | 1023402800 | 19020 | 19020 | 19020 | 19020 | 2 |
| 402 | 20240820 | 120400 | 1023364760 | 19020 | 19010 | 19020 | 19010 | 29 |
| 403 | 20240820 | 120300 | 1022813190 | 19010 | 19030 | 19030 | 19010 | 65 |
| 404 | 20240820 | 120200 | 1021577130 | 19030 | 19050 | 19050 | 19030 | 121 |
| 405 | 20240820 | 120100 | 1019272100 | 19050 | 19050 | 19050 | 19050 | 20 |
| 406 | 20240820 | 120000 | 1018891100 | 19050 | 19050 | 19060 | 19050 | 23 |
| 407 | 20240820 | 115900 | 1018452750 | 19050 | 19050 | 19050 | 19050 | 0 |
| 408 | 20240820 | 115800 | 1018452750 | 19050 | 19060 | 19060 | 19050 | 440 |
| 409 | 20240820 | 115700 | 1010068700 | 19060 | 19060 | 19060 | 19060 | 0 |
| 410 | 20240820 | 115600 | 1010068700 | 19060 | 19070 | 19070 | 19060 | 290 |
| 411 | 20240820 | 115500 | 1004538900 | 19070 | 19070 | 19070 | 19070 | 0 |
| 412 | 20240820 | 115400 | 1004538900 | 19070 | 19070 | 19070 | 19070 | 4 |
| 413 | 20240820 | 115300 | 1004462620 | 19070 | 19060 | 19070 | 19060 | 110 |
| 414 | 20240820 | 115200 | 1002365320 | 19060 | 19060 | 19060 | 19060 | 11 |
| 415 | 20240820 | 115100 | 1002155660 | 19050 | 19050 | 19050 | 19050 | 0 |
| 416 | 20240820 | 115000 | 1002155660 | 19050 | 19050 | 19050 | 19050 | 1 |
| 417 | 20240820 | 114900 | 1002136610 | 19060 | 19060 | 19060 | 19060 | 4 |
| 418 | 20240820 | 114800 | 1002060370 | 19060 | 19060 | 19060 | 19060 | 114 |
| 419 | 20240820 | 114700 | 999887530 | 19030 | 19050 | 19050 | 19030 | 50 |
| 420 | 20240820 | 114600 | 998935480 | 19050 | 19050 | 19050 | 19050 | 213 |
| 421 | 20240820 | 114500 | 994877830 | 19050 | 19040 | 19050 | 19040 | 23 |
| 422 | 20240820 | 114400 | 994439850 | 19040 | 19040 | 19050 | 19040 | 15 |
| 423 | 20240820 | 114300 | 994154130 | 19040 | 19020 | 19040 | 19020 | 243 |
| 424 | 20240820 | 114200 | 989531660 | 19030 | 19030 | 19030 | 19030 | 236 |
| 425 | 20240820 | 114100 | 985040580 | 19050 | 19050 | 19050 | 19050 | 46 |
| 426 | 20240820 | 114000 | 984164280 | 19050 | 19050 | 19050 | 19050 | 22 |
| 427 | 20240820 | 113900 | 983745180 | 19020 | 19020 | 19020 | 19020 | 0 |
| 428 | 20240820 | 113800 | 983745180 | 19020 | 19020 | 19020 | 19020 | 30 |
| 429 | 20240820 | 113700 | 983174580 | 19020 | 19020 | 19020 | 19020 | 0 |
| 430 | 20240820 | 113600 | 983174580 | 19020 | 19040 | 19050 | 19020 | 88 |
| 431 | 20240820 | 113500 | 981499850 | 19040 | 19020 | 19040 | 19020 | 3 |
| 432 | 20240820 | 113400 | 981442750 | 19020 | 19010 | 19020 | 19010 | 133 |
| 433 | 20240820 | 113300 | 978914320 | 19010 | 19010 | 19010 | 19010 | 0 |
| 434 | 20240820 | 113200 | 978914320 | 19010 | 19010 | 19010 | 19010 | 2 |
| 435 | 20240820 | 113100 | 978876300 | 19000 | 19010 | 19010 | 19000 | 51 |
| 436 | 20240820 | 113000 | 977907290 | 19000 | 19000 | 19000 | 19000 | 119 |
| 437 | 20240820 | 112900 | 975646290 | 19020 | 19010 | 19020 | 19010 | 20 |
| 438 | 20240820 | 112800 | 975265900 | 18950 | 18950 | 18950 | 18950 | 20 |
| 439 | 20240820 | 112700 | 974886900 | 18950 | 18960 | 18960 | 18950 | 100 |
| 440 | 20240820 | 112600 | 972991700 | 18960 | 19010 | 19010 | 18950 | 890 |
| 441 | 20240820 | 112500 | 956118910 | 19000 | 19020 | 19020 | 19000 | 632 |
| 442 | 20240820 | 112400 | 944108410 | 19020 | 19020 | 19020 | 19020 | 40 |
| 443 | 20240820 | 112300 | 943347610 | 19030 | 19040 | 19040 | 19030 | 237 |
| 444 | 20240820 | 112200 | 938837490 | 19050 | 19050 | 19050 | 19050 | 0 |
| 445 | 20240820 | 112100 | 938837490 | 19050 | 19050 | 19050 | 19050 | 16 |
| 446 | 20240820 | 112000 | 938532690 | 19050 | 19050 | 19050 | 19050 | 42 |
| 447 | 20240820 | 111900 | 937732590 | 19060 | 19060 | 19060 | 19060 | 0 |
| 448 | 20240820 | 111800 | 937732590 | 19060 | 19010 | 19060 | 19000 | 130 |
| 449 | 20240820 | 111700 | 935260400 | 19010 | 19010 | 19010 | 19010 | 360 |
| 450 | 20240820 | 111600 | 928416800 | 19010 | 19010 | 19010 | 19010 | 0 |
| 451 | 20240820 | 111500 | 928416800 | 19010 | 19030 | 19030 | 19010 | 50 |
| 452 | 20240820 | 111400 | 927466080 | 19060 | 19060 | 19060 | 19060 | 120 |
| 453 | 20240820 | 111300 | 925178880 | 19060 | 19060 | 19060 | 19060 | 0 |
| 454 | 20240820 | 111200 | 925178880 | 19060 | 19060 | 19060 | 19060 | 10 |
| 455 | 20240820 | 111100 | 924988280 | 19060 | 19030 | 19060 | 19030 | 132 |
| 456 | 20240820 | 111000 | 922472990 | 19030 | 19020 | 19030 | 19020 | 15 |
| 457 | 20240820 | 110900 | 922187550 | 19020 | 19020 | 19020 | 19020 | 51 |
| 458 | 20240820 | 110800 | 921217530 | 19020 | 19020 | 19020 | 19020 | 27 |
| 459 | 20240820 | 110700 | 920703990 | 19020 | 19000 | 19020 | 19000 | 108 |
| 460 | 20240820 | 110600 | 918650130 | 19000 | 19020 | 19020 | 19000 | 61 |
| 461 | 20240820 | 110500 | 917490710 | 19020 | 19020 | 19020 | 19020 | 210 |
| 462 | 20240820 | 110400 | 913496510 | 19020 | 18970 | 19020 | 18970 | 1294 |
| 463 | 20240820 | 110300 | 888909040 | 18960 | 18960 | 18960 | 18960 | 100 |
| 464 | 20240820 | 110200 | 887013040 | 18960 | 18970 | 18970 | 18960 | 96 |
| 465 | 20240820 | 110100 | 885192830 | 18960 | 18970 | 18970 | 18960 | 270 |
| 466 | 20240820 | 110000 | 880072200 | 18970 | 18980 | 18980 | 18970 | 2 |
| 467 | 20240820 | 105900 | 880034250 | 18980 | 18980 | 18980 | 18980 | 1 |
| 468 | 20240820 | 105800 | 880015270 | 18970 | 18970 | 18970 | 18970 | 4 |
| 469 | 20240820 | 105700 | 879939390 | 18960 | 18960 | 18960 | 18960 | 0 |
| 470 | 20240820 | 105600 | 879939390 | 18960 | 18960 | 18960 | 18960 | 1 |
| 471 | 20240820 | 105500 | 879920430 | 18980 | 18970 | 18980 | 18960 | 61 |
| 472 | 20240820 | 105400 | 878763750 | 18970 | 18970 | 18970 | 18970 | 50 |
| 473 | 20240820 | 105300 | 877815250 | 18970 | 18970 | 18970 | 18970 | 85 |
| 474 | 20240820 | 105200 | 876202800 | 18970 | 18970 | 18970 | 18970 | 71 |
| 475 | 20240820 | 105100 | 874855930 | 18970 | 18970 | 18970 | 18970 | 57 |
| 476 | 20240820 | 105000 | 873774640 | 18970 | 18990 | 18990 | 18970 | 733 |
| 477 | 20240820 | 104900 | 859865170 | 18990 | 19000 | 19000 | 18990 | 105 |
| 478 | 20240820 | 104800 | 857871170 | 19000 | 19000 | 19000 | 19000 | 54 |
| 479 | 20240820 | 104700 | 856845170 | 19000 | 18990 | 19000 | 18990 | 106 |
| 480 | 20240820 | 104600 | 854831410 | 19000 | 19000 | 19000 | 19000 | 43 |
| 481 | 20240820 | 104500 | 854014410 | 19010 | 19010 | 19010 | 19010 | 9 |
| 482 | 20240820 | 104400 | 853843320 | 19000 | 19000 | 19000 | 19000 | 1 |
| 483 | 20240820 | 104300 | 853824320 | 19010 | 19000 | 19010 | 19000 | 121 |
| 484 | 20240820 | 104200 | 851525110 | 19010 | 19010 | 19010 | 19010 | 0 |
| 485 | 20240820 | 104100 | 851525110 | 19010 | 19010 | 19010 | 19010 | 1 |
| 486 | 20240820 | 104000 | 851506100 | 18990 | 18990 | 18990 | 18990 | 1 |
| 487 | 20240820 | 103900 | 851487110 | 19010 | 19000 | 19010 | 19000 | 4 |
| 488 | 20240820 | 103800 | 851411100 | 19000 | 19010 | 19010 | 19000 | 41 |
| 489 | 20240820 | 103700 | 850632070 | 19010 | 18970 | 19010 | 18970 | 6 |
| 490 | 20240820 | 103600 | 850518210 | 18970 | 18970 | 18970 | 18970 | 69 |
| 491 | 20240820 | 103500 | 849209280 | 18970 | 19000 | 19010 | 18970 | 331 |
| 492 | 20240820 | 103400 | 842926230 | 19010 | 19010 | 19010 | 19010 | 1 |
| 493 | 20240820 | 103300 | 842907220 | 19000 | 19000 | 19000 | 19000 | 0 |
| 494 | 20240820 | 103200 | 842907220 | 19000 | 19010 | 19010 | 19000 | 9 |
| 495 | 20240820 | 103100 | 842736150 | 18960 | 18980 | 18980 | 18960 | 504 |
| 496 | 20240820 | 103000 | 833173150 | 19010 | 18980 | 19010 | 18980 | 101 |
| 497 | 20240820 | 102900 | 831256140 | 18970 | 19060 | 19060 | 18970 | 935 |
| 498 | 20240820 | 102800 | 813452440 | 19070 | 19060 | 19070 | 19060 | 217 |
| 499 | 20240820 | 102700 | 809315250 | 19060 | 19070 | 19070 | 19060 | 88 |
| 500 | 20240820 | 102600 | 807637950 | 19050 | 19040 | 19070 | 19040 | 613 |
| 501 | 20240820 | 102500 | 795964470 | 19040 | 19030 | 19040 | 19030 | 35 |
| 502 | 20240820 | 102400 | 795298410 | 19030 | 18970 | 19030 | 18970 | 1243 |
| 503 | 20240820 | 102300 | 771682410 | 18960 | 18960 | 18960 | 18960 | 26 |
| 504 | 20240820 | 102200 | 771189450 | 18980 | 18990 | 18990 | 18980 | 180 |
| 505 | 20240820 | 102100 | 767772010 | 18990 | 18990 | 18990 | 18990 | 305 |
| 506 | 20240820 | 102000 | 761980060 | 18990 | 18980 | 18990 | 18980 | 204 |
| 507 | 20240820 | 101900 | 758106120 | 19000 | 19000 | 19000 | 19000 | 0 |
| 508 | 20240820 | 101800 | 758106120 | 19000 | 19000 | 19000 | 19000 | 17 |
| 509 | 20240820 | 101700 | 757783120 | 19010 | 18920 | 19010 | 18910 | 698 |
| 510 | 20240820 | 101600 | 744540590 | 18910 | 18910 | 18910 | 18910 | 1 |
| 511 | 20240820 | 101500 | 744521680 | 19000 | 19000 | 19000 | 19000 | 0 |
| 512 | 20240820 | 101400 | 744521680 | 19000 | 18990 | 19000 | 18990 | 55 |
| 513 | 20240820 | 101300 | 743477180 | 18990 | 18990 | 18990 | 18990 | 20 |
| 514 | 20240820 | 101200 | 743097380 | 18990 | 18990 | 18990 | 18990 | 58 |
| 515 | 20240820 | 101100 | 741995960 | 18990 | 18910 | 18990 | 18910 | 42 |
| 516 | 20240820 | 101000 | 741201660 | 18910 | 18910 | 18910 | 18910 | 1 |
| 517 | 20240820 | 100900 | 741182750 | 18900 | 18950 | 18950 | 18900 | 38 |
| 518 | 20240820 | 100800 | 740464250 | 19010 | 18910 | 19020 | 18910 | 752 |
| 519 | 20240820 | 100700 | 726202700 | 18910 | 18970 | 19020 | 18870 | 1377 |
| 520 | 20240820 | 100600 | 700147310 | 18960 | 19030 | 19030 | 18960 | 938 |
| 521 | 20240820 | 100500 | 682324140 | 19030 | 19030 | 19030 | 19030 | 8 |
| 522 | 20240820 | 100400 | 682171900 | 19010 | 19030 | 19030 | 19010 | 253 |
| 523 | 20240820 | 100300 | 677360780 | 19030 | 19030 | 19030 | 19030 | 2 |
| 524 | 20240820 | 100200 | 677322720 | 19010 | 19010 | 19010 | 19010 | 80 |
| 525 | 20240820 | 100100 | 675801920 | 19010 | 19050 | 19050 | 19010 | 26 |
| 526 | 20240820 | 100000 | 675307460 | 19050 | 19000 | 19050 | 19000 | 173 |
| 527 | 20240820 | 095900 | 672012110 | 19000 | 19010 | 19010 | 19000 | 397 |
| 528 | 20240820 | 095800 | 664465740 | 19010 | 19010 | 19010 | 19010 | 100 |
| 529 | 20240820 | 095700 | 662564740 | 19010 | 19050 | 19050 | 19010 | 2 |
| 530 | 20240820 | 095600 | 662526680 | 19010 | 19080 | 19080 | 19010 | 1402 |
| 531 | 20240820 | 095500 | 635874590 | 19080 | 19050 | 19080 | 19010 | 93 |
| 532 | 20240820 | 095400 | 634102110 | 19050 | 19050 | 19050 | 19050 | 38 |
| 533 | 20240820 | 095300 | 633378210 | 19070 | 19070 | 19070 | 19070 | 2 |
| 534 | 20240820 | 095200 | 633340070 | 19080 | 18970 | 19080 | 18970 | 18 |
| 535 | 20240820 | 095100 | 632997180 | 18960 | 19080 | 19080 | 18960 | 790 |
| 536 | 20240820 | 095000 | 617967980 | 19080 | 19070 | 19080 | 19070 | 100 |
| 537 | 20240820 | 094900 | 616060190 | 19080 | 19080 | 19080 | 19080 | 1 |
| 538 | 20240820 | 094800 | 616041110 | 18980 | 18990 | 19040 | 18980 | 278 |
| 539 | 20240820 | 094700 | 610763440 | 18990 | 19000 | 19000 | 18990 | 12 |
| 540 | 20240820 | 094600 | 610535540 | 18990 | 18920 | 18990 | 18920 | 1044 |
| 541 | 20240820 | 094500 | 590766220 | 18920 | 18930 | 18940 | 18920 | 282 |
| 542 | 20240820 | 094400 | 585425530 | 18930 | 18940 | 18940 | 18920 | 146 |
| 543 | 20240820 | 094300 | 582661690 | 18940 | 18970 | 18970 | 18940 | 114 |
| 544 | 20240820 | 094200 | 580501600 | 18960 | 18980 | 19000 | 18960 | 386 |
| 545 | 20240820 | 094100 | 573176800 | 18980 | 19020 | 19030 | 18980 | 960 |
| 546 | 20240820 | 094000 | 554936340 | 19020 | 19050 | 19050 | 19020 | 58 |
| 547 | 20240820 | 093900 | 553832620 | 19040 | 19050 | 19050 | 19040 | 493 |
| 548 | 20240820 | 093800 | 544445850 | 19040 | 19090 | 19090 | 19040 | 102 |
| 549 | 20240820 | 093700 | 542503370 | 19100 | 19010 | 19120 | 19000 | 120 |
| 550 | 20240820 | 093600 | 540219730 | 19010 | 19120 | 19120 | 19000 | 1735 |
| 551 | 20240820 | 093500 | 507232770 | 19120 | 19130 | 19130 | 19120 | 8 |
| 552 | 20240820 | 093400 | 507079740 | 19130 | 19050 | 19220 | 19050 | 248 |
| 553 | 20240820 | 093300 | 502344660 | 19070 | 19070 | 19070 | 19060 | 530 |
| 554 | 20240820 | 093200 | 492237580 | 19080 | 19140 | 19140 | 19080 | 861 |
| 555 | 20240820 | 093100 | 475791360 | 19140 | 19160 | 19220 | 19140 | 400 |
| 556 | 20240820 | 093000 | 468131140 | 19220 | 19230 | 19230 | 19200 | 25 |
| 557 | 20240820 | 092900 | 467650650 | 19230 | 19230 | 19230 | 19230 | 41 |
| 558 | 20240820 | 092800 | 466862220 | 19230 | 19250 | 19250 | 19230 | 65 |
| 559 | 20240820 | 092700 | 465611410 | 19240 | 19130 | 19240 | 19130 | 57 |
| 560 | 20240820 | 092600 | 464514840 | 19130 | 19130 | 19130 | 19130 | 22 |
| 561 | 20240820 | 092500 | 464093980 | 19100 | 19260 | 19260 | 19100 | 548 |
| 562 | 20240820 | 092400 | 453583340 | 19260 | 19260 | 19270 | 19250 | 266 |
| 563 | 20240820 | 092300 | 448458840 | 19260 | 19230 | 19260 | 19220 | 2554 |
| 564 | 20240820 | 092200 | 399357470 | 19230 | 19230 | 19230 | 19230 | 79 |
| 565 | 20240820 | 092100 | 397838300 | 19230 | 19250 | 19250 | 19230 | 16 |
| 566 | 20240820 | 092000 | 397530340 | 19200 | 19200 | 19200 | 19200 | 1018 |
| 567 | 20240820 | 091900 | 377984740 | 19200 | 19250 | 19270 | 19200 | 1114 |
| 568 | 20240820 | 091800 | 356560940 | 19250 | 19310 | 19310 | 19250 | 187 |
| 569 | 20240820 | 091700 | 352960730 | 19280 | 19260 | 19300 | 19260 | 867 |
| 570 | 20240820 | 091600 | 336240620 | 19270 | 19280 | 19280 | 19270 | 490 |
| 571 | 20240820 | 091500 | 326793800 | 19290 | 19280 | 19300 | 19280 | 296 |
| 572 | 20240820 | 091400 | 321086110 | 19310 | 19320 | 19320 | 19280 | 57 |
| 573 | 20240820 | 091300 | 319986160 | 19320 | 19330 | 19330 | 19280 | 319 |
| 574 | 20240820 | 091200 | 313825360 | 19350 | 19360 | 19360 | 19300 | 2681 |
| 575 | 20240820 | 091100 | 261924630 | 19360 | 19360 | 19360 | 19350 | 1152 |
| 576 | 20240820 | 091000 | 239622130 | 19350 | 19280 | 19360 | 19280 | 3418 |
| 577 | 20240820 | 090900 | 173566890 | 19280 | 19100 | 19280 | 19080 | 3164 |
| 578 | 20240820 | 090800 | 112932930 | 19080 | 19000 | 19100 | 19000 | 910 |
| 579 | 20240820 | 090700 | 95569340 | 19000 | 19000 | 19070 | 19000 | 481 |
| 580 | 20240820 | 090600 | 86420640 | 19000 | 19040 | 19080 | 18990 | 591 |
| 581 | 20240820 | 090500 | 75160750 | 19000 | 19000 | 19000 | 18980 | 913 |
| 582 | 20240820 | 090400 | 57815250 | 19000 | 18960 | 19000 | 18960 | 924 |
| 583 | 20240820 | 090300 | 40272820 | 18960 | 18930 | 18970 | 18930 | 439 |
| 584 | 20240820 | 090200 | 31948590 | 18940 | 18900 | 18940 | 18890 | 198 |
| 585 | 20240820 | 090100 | 28205800 | 18900 | 18860 | 18900 | 18860 | 568 |
| 586 | 20240820 | 090000 | 17474710 | 18880 | 18880 | 18900 | 18860 | 923 |