33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 192700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 4042 |
| 3 | 20240823 | 192600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 4 | 20240823 | 192500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 5 | 20240823 | 192400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 6 | 20240823 | 192300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 7 | 20240823 | 192200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 8 | 20240823 | 192100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 9 | 20240823 | 192000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 10 | 20240823 | 191900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 11 | 20240823 | 191800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 12 | 20240823 | 191700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 13 | 20240823 | 191600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 14 | 20240823 | 191500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 15 | 20240823 | 191400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 16 | 20240823 | 191300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 17 | 20240823 | 191200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 18 | 20240823 | 191100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 19 | 20240823 | 191000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 20 | 20240823 | 190900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 21 | 20240823 | 190800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 22 | 20240823 | 190700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 23 | 20240823 | 190600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 24 | 20240823 | 190500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 25 | 20240823 | 190400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 26 | 20240823 | 190300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 27 | 20240823 | 190200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 28 | 20240823 | 190100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 29 | 20240823 | 190000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 30 | 20240823 | 185900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 31 | 20240823 | 185800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 32 | 20240823 | 185700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 4042 |
| 33 | 20240823 | 185600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 34 | 20240823 | 185500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 35 | 20240823 | 185400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 36 | 20240823 | 185300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 37 | 20240823 | 185200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 38 | 20240823 | 185100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 39 | 20240823 | 185000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 40 | 20240823 | 184900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 41 | 20240823 | 184800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 42 | 20240823 | 184700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 43 | 20240823 | 184600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 44 | 20240823 | 184500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 45 | 20240823 | 184400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 46 | 20240823 | 184300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 47 | 20240823 | 184200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 48 | 20240823 | 184100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 49 | 20240823 | 184000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 50 | 20240823 | 183900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 51 | 20240823 | 183800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 52 | 20240823 | 183700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 53 | 20240823 | 183600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 54 | 20240823 | 183500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 55 | 20240823 | 183400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 56 | 20240823 | 183300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 57 | 20240823 | 183200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 58 | 20240823 | 183100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 59 | 20240823 | 183000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 60 | 20240823 | 182900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 61 | 20240823 | 182800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 62 | 20240823 | 182700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 4042 |
| 63 | 20240823 | 182600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 64 | 20240823 | 182500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 65 | 20240823 | 182400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 66 | 20240823 | 182300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 67 | 20240823 | 182200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 68 | 20240823 | 182100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 69 | 20240823 | 182000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 70 | 20240823 | 181900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 71 | 20240823 | 181800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 72 | 20240823 | 181700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 73 | 20240823 | 181600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 74 | 20240823 | 181500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 75 | 20240823 | 181400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 76 | 20240823 | 181300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 77 | 20240823 | 181200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 78 | 20240823 | 181100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 79 | 20240823 | 181000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 80 | 20240823 | 180900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 81 | 20240823 | 180800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 82 | 20240823 | 180700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 83 | 20240823 | 180600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 84 | 20240823 | 180500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 85 | 20240823 | 180400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 86 | 20240823 | 180300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 87 | 20240823 | 180200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 88 | 20240823 | 180100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 89 | 20240823 | 180000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 90 | 20240823 | 175900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 91 | 20240823 | 175800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 92 | 20240823 | 175700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 4042 |
| 93 | 20240823 | 175600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 94 | 20240823 | 175500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 95 | 20240823 | 175400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 96 | 20240823 | 175300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 97 | 20240823 | 175200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 98 | 20240823 | 175100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 99 | 20240823 | 175000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 100 | 20240823 | 174900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 101 | 20240823 | 174800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 102 | 20240823 | 174700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 103 | 20240823 | 174600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 104 | 20240823 | 174500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 105 | 20240823 | 174400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 106 | 20240823 | 174300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 107 | 20240823 | 174200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 108 | 20240823 | 174100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 109 | 20240823 | 174000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 110 | 20240823 | 173900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 111 | 20240823 | 173800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 112 | 20240823 | 173700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 113 | 20240823 | 173600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 114 | 20240823 | 173500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 115 | 20240823 | 173400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 116 | 20240823 | 173300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 117 | 20240823 | 173200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 118 | 20240823 | 173100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 119 | 20240823 | 173000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 120 | 20240823 | 172900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 121 | 20240823 | 172800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 122 | 20240823 | 172700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 4042 |
| 123 | 20240823 | 172600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 124 | 20240823 | 172500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 125 | 20240823 | 172400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 126 | 20240823 | 172300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 127 | 20240823 | 172200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 128 | 20240823 | 172100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 129 | 20240823 | 172000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 130 | 20240823 | 171900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 131 | 20240823 | 171800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 132 | 20240823 | 171700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 133 | 20240823 | 171600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 134 | 20240823 | 171500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 135 | 20240823 | 171400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 136 | 20240823 | 171300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 137 | 20240823 | 171200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 138 | 20240823 | 171100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 139 | 20240823 | 171000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 140 | 20240823 | 170900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 141 | 20240823 | 170800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 142 | 20240823 | 170700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 143 | 20240823 | 170600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 144 | 20240823 | 170500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 145 | 20240823 | 170400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 146 | 20240823 | 170300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 147 | 20240823 | 170200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 148 | 20240823 | 170100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 149 | 20240823 | 170000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 150 | 20240823 | 165900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 151 | 20240823 | 165800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 152 | 20240823 | 165700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 4042 |
| 153 | 20240823 | 165600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 154 | 20240823 | 165500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 155 | 20240823 | 165400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 156 | 20240823 | 165300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 157 | 20240823 | 165200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 158 | 20240823 | 165100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 159 | 20240823 | 165000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 160 | 20240823 | 164900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 161 | 20240823 | 164800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 162 | 20240823 | 164700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 163 | 20240823 | 164600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 164 | 20240823 | 164500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 165 | 20240823 | 164400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 166 | 20240823 | 164300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 167 | 20240823 | 164200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 168 | 20240823 | 164100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 169 | 20240823 | 164000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 170 | 20240823 | 163900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 171 | 20240823 | 163800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 172 | 20240823 | 163700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 173 | 20240823 | 163600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 174 | 20240823 | 163500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 175 | 20240823 | 163400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 176 | 20240823 | 163300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 177 | 20240823 | 163200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 178 | 20240823 | 163100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 179 | 20240823 | 163000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 180 | 20240823 | 162900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 181 | 20240823 | 162800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 182 | 20240823 | 162700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 4042 |
| 183 | 20240823 | 162600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 184 | 20240823 | 162500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 185 | 20240823 | 162400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 186 | 20240823 | 162300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 187 | 20240823 | 162200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 188 | 20240823 | 162100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 189 | 20240823 | 162000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 190 | 20240823 | 161900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 191 | 20240823 | 161800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 192 | 20240823 | 161700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 193 | 20240823 | 161600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 194 | 20240823 | 161500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 195 | 20240823 | 161400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 196 | 20240823 | 161300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 197 | 20240823 | 161200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 198 | 20240823 | 161100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 199 | 20240823 | 161000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 200 | 20240823 | 160900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 201 | 20240823 | 160800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 202 | 20240823 | 160700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 203 | 20240823 | 160600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 204 | 20240823 | 160500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 205 | 20240823 | 160400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 206 | 20240823 | 160300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 207 | 20240823 | 160200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 208 | 20240823 | 160100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 209 | 20240823 | 160000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 210 | 20240823 | 155900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 211 | 20240823 | 155800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 212 | 20240823 | 155700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 4042 |
| 213 | 20240823 | 155600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 214 | 20240823 | 155500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 215 | 20240823 | 155400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 216 | 20240823 | 155300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 217 | 20240823 | 155200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 218 | 20240823 | 155100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 219 | 20240823 | 155000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 220 | 20240823 | 154900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 221 | 20240823 | 154800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 222 | 20240823 | 154700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 223 | 20240823 | 154600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 224 | 20240823 | 154500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 225 | 20240823 | 154400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 226 | 20240823 | 154300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 227 | 20240823 | 154200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 228 | 20240823 | 154100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 229 | 20240823 | 154000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 230 | 20240823 | 153900 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 231 | 20240823 | 153800 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 232 | 20240823 | 153700 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 233 | 20240823 | 153600 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 234 | 20240823 | 153500 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 235 | 20240823 | 153400 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 236 | 20240823 | 153300 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 237 | 20240823 | 153200 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 238 | 20240823 | 153100 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 0 |
| 239 | 20240823 | 153000 | 4642521460 | 19310 | 19310 | 19310 | 19310 | 4042 |
| 240 | 20240823 | 152900 | 4564470440 | 19320 | 19320 | 19320 | 19320 | 0 |
| 241 | 20240823 | 152800 | 4564470440 | 19320 | 19320 | 19320 | 19320 | 0 |
| 242 | 20240823 | 152700 | 4564470440 | 19320 | 19320 | 19320 | 19320 | 0 |
| 243 | 20240823 | 152600 | 4564470440 | 19320 | 19320 | 19320 | 19320 | 0 |
| 244 | 20240823 | 152500 | 4564470440 | 19320 | 19320 | 19320 | 19320 | 0 |
| 245 | 20240823 | 152400 | 4564470440 | 19320 | 19320 | 19320 | 19320 | 0 |
| 246 | 20240823 | 152300 | 4564470440 | 19320 | 19320 | 19320 | 19320 | 0 |
| 247 | 20240823 | 152200 | 4564470440 | 19320 | 19320 | 19320 | 19320 | 0 |
| 248 | 20240823 | 152100 | 4564470440 | 19320 | 19320 | 19320 | 19320 | 0 |
| 249 | 20240823 | 152000 | 4564470440 | 19320 | 19320 | 19320 | 19320 | 0 |
| 250 | 20240823 | 151900 | 4564470440 | 19320 | 19350 | 19360 | 19320 | 1775 |
| 251 | 20240823 | 151800 | 4530152850 | 19350 | 19350 | 19360 | 19340 | 997 |
| 252 | 20240823 | 151700 | 4510861190 | 19350 | 19350 | 19360 | 19350 | 548 |
| 253 | 20240823 | 151600 | 4500257180 | 19350 | 19350 | 19360 | 19350 | 236 |
| 254 | 20240823 | 151500 | 4495689800 | 19360 | 19350 | 19360 | 19340 | 417 |
| 255 | 20240823 | 151400 | 4487620850 | 19350 | 19360 | 19360 | 19340 | 83 |
| 256 | 20240823 | 151300 | 4486014970 | 19340 | 19350 | 19350 | 19340 | 1018 |
| 257 | 20240823 | 151200 | 4466321420 | 19340 | 19350 | 19360 | 19340 | 555 |
| 258 | 20240823 | 151100 | 4455584080 | 19360 | 19340 | 19360 | 19330 | 569 |
| 259 | 20240823 | 151000 | 4444578490 | 19340 | 19360 | 19360 | 19340 | 643 |
| 260 | 20240823 | 150900 | 4432137650 | 19360 | 19360 | 19360 | 19350 | 488 |
| 261 | 20240823 | 150800 | 4422690960 | 19360 | 19350 | 19360 | 19350 | 289 |
| 262 | 20240823 | 150700 | 4417096550 | 19350 | 19360 | 19360 | 19350 | 89 |
| 263 | 20240823 | 150600 | 4415373880 | 19350 | 19340 | 19360 | 19330 | 588 |
| 264 | 20240823 | 150500 | 4403996130 | 19340 | 19340 | 19340 | 19330 | 195 |
| 265 | 20240823 | 150400 | 4400226360 | 19340 | 19330 | 19350 | 19330 | 1140 |
| 266 | 20240823 | 150300 | 4378168230 | 19350 | 19310 | 19350 | 19310 | 1097 |
| 267 | 20240823 | 150200 | 4356952350 | 19310 | 19330 | 19330 | 19310 | 151 |
| 268 | 20240823 | 150100 | 4354036050 | 19330 | 19310 | 19380 | 19310 | 1494 |
| 269 | 20240823 | 150000 | 4325142690 | 19330 | 19350 | 19360 | 19330 | 1789 |
| 270 | 20240823 | 145900 | 4290540300 | 19350 | 19320 | 19350 | 19320 | 597 |
| 271 | 20240823 | 145800 | 4279000040 | 19320 | 19290 | 19320 | 19290 | 563 |
| 272 | 20240823 | 145700 | 4268130570 | 19290 | 19290 | 19290 | 19290 | 38 |
| 273 | 20240823 | 145600 | 4267397550 | 19280 | 19270 | 19280 | 19270 | 233 |
| 274 | 20240823 | 145500 | 4262906600 | 19260 | 19270 | 19270 | 19260 | 210 |
| 275 | 20240823 | 145400 | 4258860700 | 19270 | 19270 | 19280 | 19270 | 47 |
| 276 | 20240823 | 145300 | 4257954910 | 19270 | 19280 | 19280 | 19270 | 36 |
| 277 | 20240823 | 145200 | 4257261130 | 19280 | 19250 | 19280 | 19250 | 587 |
| 278 | 20240823 | 145100 | 4245957710 | 19240 | 19250 | 19250 | 19240 | 209 |
| 279 | 20240823 | 145000 | 4241935460 | 19250 | 19240 | 19250 | 19240 | 547 |
| 280 | 20240823 | 144900 | 4231409050 | 19240 | 19240 | 19240 | 19240 | 89 |
| 281 | 20240823 | 144800 | 4229696690 | 19240 | 19240 | 19250 | 19240 | 297 |
| 282 | 20240823 | 144700 | 4223982360 | 19240 | 19230 | 19240 | 19230 | 629 |
| 283 | 20240823 | 144600 | 4211880640 | 19230 | 19230 | 19240 | 19230 | 207 |
| 284 | 20240823 | 144500 | 4207899420 | 19230 | 19240 | 19240 | 19230 | 80 |
| 285 | 20240823 | 144400 | 4206360940 | 19240 | 19240 | 19240 | 19240 | 144 |
| 286 | 20240823 | 144300 | 4203590380 | 19250 | 19250 | 19250 | 19250 | 237 |
| 287 | 20240823 | 144200 | 4199028130 | 19250 | 19220 | 19250 | 19210 | 502 |
| 288 | 20240823 | 144100 | 4189372400 | 19220 | 19230 | 19230 | 19210 | 232 |
| 289 | 20240823 | 144000 | 4184915470 | 19210 | 19220 | 19220 | 19210 | 4 |
| 290 | 20240823 | 143900 | 4184838610 | 19230 | 19220 | 19240 | 19220 | 509 |
| 291 | 20240823 | 143800 | 4175051680 | 19220 | 19210 | 19220 | 19210 | 216 |
| 292 | 20240823 | 143700 | 4170902230 | 19210 | 19200 | 19210 | 19200 | 207 |
| 293 | 20240823 | 143600 | 4166926260 | 19200 | 19190 | 19210 | 19190 | 325 |
| 294 | 20240823 | 143500 | 4160686210 | 19190 | 19200 | 19200 | 19190 | 123 |
| 295 | 20240823 | 143400 | 4158324840 | 19200 | 19210 | 19220 | 19200 | 134 |
| 296 | 20240823 | 143300 | 4155750680 | 19200 | 19200 | 19200 | 19200 | 2 |
| 297 | 20240823 | 143200 | 4155712280 | 19210 | 19230 | 19230 | 19200 | 367 |
| 298 | 20240823 | 143100 | 4148660550 | 19220 | 19200 | 19220 | 19200 | 682 |
| 299 | 20240823 | 143000 | 4135557130 | 19190 | 19190 | 19190 | 19190 | 48 |
| 300 | 20240823 | 142900 | 4134636010 | 19190 | 19180 | 19190 | 19180 | 23 |
| 301 | 20240823 | 142800 | 4134194650 | 19190 | 19190 | 19190 | 19190 | 1 |
| 302 | 20240823 | 142700 | 4134175460 | 19190 | 19190 | 19190 | 19190 | 500 |
| 303 | 20240823 | 142600 | 4124580460 | 19160 | 19160 | 19160 | 19160 | 2 |
| 304 | 20240823 | 142500 | 4124542140 | 19120 | 19120 | 19120 | 19120 | 0 |
| 305 | 20240823 | 142400 | 4124542140 | 19120 | 19130 | 19130 | 19120 | 996 |
| 306 | 20240823 | 142300 | 4105489880 | 19130 | 19140 | 19140 | 19130 | 107 |
| 307 | 20240823 | 142200 | 4103442960 | 19130 | 19130 | 19130 | 19130 | 0 |
| 308 | 20240823 | 142100 | 4103442960 | 19130 | 19190 | 19190 | 19130 | 776 |
| 309 | 20240823 | 142000 | 4088595980 | 19190 | 19180 | 19190 | 19160 | 204 |
| 310 | 20240823 | 141900 | 4084681370 | 19180 | 19190 | 19190 | 19180 | 154 |
| 311 | 20240823 | 141800 | 4081726120 | 19170 | 19130 | 19170 | 19130 | 217 |
| 312 | 20240823 | 141700 | 4077570750 | 19130 | 19130 | 19130 | 19130 | 0 |
| 313 | 20240823 | 141600 | 4077570750 | 19130 | 19130 | 19130 | 19130 | 15 |
| 314 | 20240823 | 141500 | 4077283800 | 19130 | 19160 | 19160 | 19130 | 1204 |
| 315 | 20240823 | 141400 | 4054250400 | 19140 | 19160 | 19160 | 19140 | 678 |
| 316 | 20240823 | 141300 | 4041265010 | 19170 | 19160 | 19170 | 19160 | 19 |
| 317 | 20240823 | 141200 | 4040900910 | 19160 | 19150 | 19160 | 19150 | 503 |
| 318 | 20240823 | 141100 | 4031268430 | 19150 | 19160 | 19160 | 19150 | 264 |
| 319 | 20240823 | 141000 | 4026211280 | 19160 | 19180 | 19180 | 19160 | 926 |
| 320 | 20240823 | 140900 | 4008455110 | 19180 | 19180 | 19190 | 19180 | 1228 |
| 321 | 20240823 | 140800 | 3984901870 | 19180 | 19190 | 19190 | 19180 | 217 |
| 322 | 20240823 | 140700 | 3980739800 | 19180 | 19180 | 19180 | 19180 | 0 |
| 323 | 20240823 | 140600 | 3980739800 | 19180 | 19190 | 19190 | 19180 | 375 |
| 324 | 20240823 | 140500 | 3973546900 | 19230 | 19230 | 19230 | 19200 | 304 |
| 325 | 20240823 | 140400 | 3967703550 | 19230 | 19230 | 19230 | 19230 | 4 |
| 326 | 20240823 | 140300 | 3967626630 | 19240 | 19240 | 19240 | 19240 | 62 |
| 327 | 20240823 | 140200 | 3966433750 | 19250 | 19250 | 19250 | 19250 | 5 |
| 328 | 20240823 | 140100 | 3966337500 | 19250 | 19250 | 19250 | 19250 | 107 |
| 329 | 20240823 | 140000 | 3964277750 | 19250 | 19250 | 19250 | 19250 | 23 |
| 330 | 20240823 | 135900 | 3963835000 | 19250 | 19250 | 19250 | 19250 | 30 |
| 331 | 20240823 | 135800 | 3963257500 | 19250 | 19250 | 19250 | 19250 | 9 |
| 332 | 20240823 | 135700 | 3963084250 | 19180 | 19180 | 19180 | 19180 | 216 |
| 333 | 20240823 | 135600 | 3958941370 | 19170 | 19180 | 19180 | 19170 | 309 |
| 334 | 20240823 | 135500 | 3953014840 | 19180 | 19210 | 19210 | 19180 | 203 |
| 335 | 20240823 | 135400 | 3949118560 | 19230 | 19230 | 19230 | 19230 | 81 |
| 336 | 20240823 | 135300 | 3947560930 | 19230 | 19250 | 19250 | 19230 | 143 |
| 337 | 20240823 | 135200 | 3944810980 | 19260 | 19250 | 19260 | 19250 | 96 |
| 338 | 20240823 | 135100 | 3942962080 | 19250 | 19260 | 19260 | 19250 | 368 |
| 339 | 20240823 | 135000 | 3935875130 | 19260 | 19270 | 19270 | 19260 | 60 |
| 340 | 20240823 | 134900 | 3934719020 | 19280 | 19280 | 19280 | 19280 | 110 |
| 341 | 20240823 | 134800 | 3932598220 | 19300 | 19310 | 19320 | 19300 | 808 |
| 342 | 20240823 | 134700 | 3916989340 | 19300 | 19290 | 19320 | 19290 | 2546 |
| 343 | 20240823 | 134600 | 3867860110 | 19270 | 19290 | 19290 | 19270 | 113 |
| 344 | 20240823 | 134500 | 3865680550 | 19290 | 19270 | 19290 | 19270 | 352 |
| 345 | 20240823 | 134400 | 3858894710 | 19270 | 19290 | 19290 | 19270 | 153 |
| 346 | 20240823 | 134300 | 3855946180 | 19300 | 19210 | 19300 | 19210 | 1009 |
| 347 | 20240823 | 134200 | 3836504200 | 19180 | 19180 | 19180 | 19180 | 9 |
| 348 | 20240823 | 134100 | 3836331580 | 19200 | 19200 | 19200 | 19200 | 521 |
| 349 | 20240823 | 134000 | 3826328380 | 19200 | 19170 | 19200 | 19170 | 616 |
| 350 | 20240823 | 133900 | 3814504700 | 19170 | 19170 | 19170 | 19170 | 100 |
| 351 | 20240823 | 133800 | 3812587700 | 19180 | 19170 | 19180 | 19170 | 175 |
| 352 | 20240823 | 133700 | 3809232650 | 19170 | 19180 | 19180 | 19170 | 117 |
| 353 | 20240823 | 133600 | 3806988990 | 19180 | 19180 | 19180 | 19180 | 114 |
| 354 | 20240823 | 133500 | 3804802470 | 19200 | 19200 | 19200 | 19200 | 20 |
| 355 | 20240823 | 133400 | 3804418470 | 19180 | 19190 | 19190 | 19180 | 105 |
| 356 | 20240823 | 133300 | 3802403570 | 19190 | 19200 | 19200 | 19190 | 394 |
| 357 | 20240823 | 133200 | 3794840310 | 19200 | 19200 | 19210 | 19200 | 15 |
| 358 | 20240823 | 133100 | 3794552300 | 19200 | 19200 | 19200 | 19200 | 194 |
| 359 | 20240823 | 133000 | 3790827500 | 19200 | 19230 | 19230 | 19200 | 568 |
| 360 | 20240823 | 132900 | 3779921850 | 19230 | 19210 | 19230 | 19210 | 77 |
| 361 | 20240823 | 132800 | 3778442160 | 19210 | 19210 | 19210 | 19210 | 12 |
| 362 | 20240823 | 132700 | 3778211640 | 19200 | 19200 | 19200 | 19200 | 274 |
| 363 | 20240823 | 132600 | 3772950840 | 19210 | 19210 | 19210 | 19210 | 10 |
| 364 | 20240823 | 132500 | 3772758740 | 19210 | 19210 | 19210 | 19210 | 6 |
| 365 | 20240823 | 132400 | 3772643480 | 19230 | 19250 | 19250 | 19230 | 327 |
| 366 | 20240823 | 132300 | 3766354870 | 19260 | 19230 | 19260 | 19230 | 22 |
| 367 | 20240823 | 132200 | 3765931420 | 19270 | 19190 | 19270 | 19190 | 2000 |
| 368 | 20240823 | 132100 | 3727483010 | 19190 | 19190 | 19190 | 19190 | 93 |
| 369 | 20240823 | 132000 | 3725698340 | 19190 | 19190 | 19190 | 19190 | 18 |
| 370 | 20240823 | 131900 | 3725352920 | 19170 | 19170 | 19170 | 19170 | 11 |
| 371 | 20240823 | 131800 | 3725142050 | 19160 | 19160 | 19160 | 19160 | 1 |
| 372 | 20240823 | 131700 | 3725122890 | 19160 | 19160 | 19160 | 19160 | 48 |
| 373 | 20240823 | 131600 | 3724203210 | 19160 | 19160 | 19160 | 19160 | 8 |
| 374 | 20240823 | 131500 | 3724049930 | 19150 | 19150 | 19150 | 19150 | 18 |
| 375 | 20240823 | 131400 | 3723705230 | 19150 | 19150 | 19150 | 19150 | 145 |
| 376 | 20240823 | 131300 | 3720928480 | 19150 | 19200 | 19200 | 19150 | 469 |
| 377 | 20240823 | 131200 | 3711923980 | 19200 | 19190 | 19200 | 19190 | 50 |
| 378 | 20240823 | 131100 | 3710964050 | 19190 | 19160 | 19190 | 19150 | 166 |
| 379 | 20240823 | 131000 | 3707781630 | 19150 | 19140 | 19150 | 19140 | 309 |
| 380 | 20240823 | 130900 | 3701864420 | 19140 | 19150 | 19150 | 19140 | 128 |
| 381 | 20240823 | 130800 | 3699413380 | 19130 | 19100 | 19130 | 19100 | 219 |
| 382 | 20240823 | 130700 | 3695225360 | 19100 | 19100 | 19100 | 19100 | 21 |
| 383 | 20240823 | 130600 | 3694824260 | 19100 | 19150 | 19150 | 19100 | 273 |
| 384 | 20240823 | 130500 | 3689606260 | 19150 | 19150 | 19150 | 19150 | 7 |
| 385 | 20240823 | 130400 | 3689472210 | 19150 | 19110 | 19150 | 19110 | 83 |
| 386 | 20240823 | 130300 | 3687885080 | 19110 | 19100 | 19110 | 19100 | 54 |
| 387 | 20240823 | 130200 | 3686853150 | 19080 | 19060 | 19080 | 19060 | 53 |
| 388 | 20240823 | 130100 | 3685842870 | 19060 | 19100 | 19100 | 19060 | 1118 |
| 389 | 20240823 | 130000 | 3664523360 | 19110 | 19100 | 19110 | 19080 | 992 |
| 390 | 20240823 | 125900 | 3645581490 | 19110 | 19110 | 19110 | 19110 | 121 |
| 391 | 20240823 | 125800 | 3643269180 | 19110 | 19150 | 19150 | 19110 | 338 |
| 392 | 20240823 | 125700 | 3636805140 | 19150 | 19170 | 19180 | 19150 | 54 |
| 393 | 20240823 | 125600 | 3635770970 | 19150 | 19150 | 19150 | 19150 | 374 |
| 394 | 20240823 | 125500 | 3628608870 | 19170 | 19170 | 19170 | 19170 | 100 |
| 395 | 20240823 | 125400 | 3626691870 | 19180 | 19180 | 19180 | 19180 | 5 |
| 396 | 20240823 | 125300 | 3626595970 | 19150 | 19150 | 19150 | 19150 | 89 |
| 397 | 20240823 | 125200 | 3624891620 | 19150 | 19150 | 19150 | 19150 | 206 |
| 398 | 20240823 | 125100 | 3620946720 | 19110 | 19120 | 19120 | 19110 | 288 |
| 399 | 20240823 | 125000 | 3615442800 | 19130 | 19130 | 19130 | 19130 | 3 |
| 400 | 20240823 | 124900 | 3615385410 | 19110 | 19110 | 19110 | 19110 | 52 |
| 401 | 20240823 | 124800 | 3614391690 | 19110 | 19160 | 19160 | 19110 | 391 |
| 402 | 20240823 | 124700 | 3606911470 | 19160 | 19160 | 19160 | 19160 | 51 |
| 403 | 20240823 | 124600 | 3605934310 | 19160 | 19210 | 19210 | 19160 | 271 |
| 404 | 20240823 | 124500 | 3600741540 | 19210 | 19210 | 19210 | 19210 | 564 |
| 405 | 20240823 | 124400 | 3589907100 | 19180 | 19210 | 19210 | 19180 | 284 |
| 406 | 20240823 | 124300 | 3584455030 | 19200 | 19200 | 19200 | 19200 | 246 |
| 407 | 20240823 | 124200 | 3579731830 | 19200 | 19180 | 19200 | 19180 | 403 |
| 408 | 20240823 | 124100 | 3571998930 | 19180 | 19180 | 19180 | 19180 | 0 |
| 409 | 20240823 | 124000 | 3571998930 | 19180 | 19150 | 19180 | 19150 | 352 |
| 410 | 20240823 | 123900 | 3565253480 | 19150 | 19150 | 19150 | 19150 | 0 |
| 411 | 20240823 | 123800 | 3565253480 | 19150 | 19150 | 19150 | 19150 | 0 |
| 412 | 20240823 | 123700 | 3565253480 | 19150 | 19100 | 19150 | 19100 | 1794 |
| 413 | 20240823 | 123600 | 3530982370 | 19100 | 19100 | 19100 | 19100 | 131 |
| 414 | 20240823 | 123500 | 3528480270 | 19100 | 19120 | 19120 | 19100 | 546 |
| 415 | 20240823 | 123400 | 3518047350 | 19120 | 19120 | 19120 | 19120 | 106 |
| 416 | 20240823 | 123300 | 3516020630 | 19100 | 19100 | 19100 | 19100 | 74 |
| 417 | 20240823 | 123200 | 3514607230 | 19100 | 19110 | 19110 | 19100 | 3 |
| 418 | 20240823 | 123100 | 3514549920 | 19100 | 19120 | 19120 | 19100 | 125 |
| 419 | 20240823 | 123000 | 3512160720 | 19110 | 19110 | 19110 | 19110 | 113 |
| 420 | 20240823 | 122900 | 3510001290 | 19110 | 19110 | 19110 | 19110 | 54 |
| 421 | 20240823 | 122800 | 3508969350 | 19120 | 19120 | 19120 | 19120 | 38 |
| 422 | 20240823 | 122700 | 3508242790 | 19110 | 19110 | 19110 | 19110 | 155 |
| 423 | 20240823 | 122600 | 3505280740 | 19110 | 19110 | 19110 | 19100 | 124 |
| 424 | 20240823 | 122500 | 3502912300 | 19120 | 19120 | 19120 | 19120 | 0 |
| 425 | 20240823 | 122400 | 3502912300 | 19120 | 19120 | 19120 | 19120 | 0 |
| 426 | 20240823 | 122300 | 3502912300 | 19120 | 19120 | 19120 | 19120 | 0 |
| 427 | 20240823 | 122200 | 3502912300 | 19120 | 19100 | 19120 | 19100 | 215 |
| 428 | 20240823 | 122100 | 3498803300 | 19120 | 19120 | 19120 | 19120 | 2 |
| 429 | 20240823 | 122000 | 3498765060 | 19120 | 19120 | 19120 | 19120 | 9 |
| 430 | 20240823 | 121900 | 3498592980 | 19100 | 19100 | 19100 | 19100 | 404 |
| 431 | 20240823 | 121800 | 3490876580 | 19120 | 19100 | 19120 | 19100 | 12 |
| 432 | 20240823 | 121700 | 3490647360 | 19120 | 19120 | 19120 | 19120 | 45 |
| 433 | 20240823 | 121600 | 3489786960 | 19120 | 19100 | 19120 | 19100 | 130 |
| 434 | 20240823 | 121500 | 3487303620 | 19100 | 19120 | 19120 | 19100 | 689 |
| 435 | 20240823 | 121400 | 3474142890 | 19110 | 19150 | 19150 | 19110 | 1174 |
| 436 | 20240823 | 121300 | 3451678460 | 19150 | 19140 | 19150 | 19130 | 23 |
| 437 | 20240823 | 121200 | 3451238280 | 19150 | 19180 | 19180 | 19150 | 211 |
| 438 | 20240823 | 121100 | 3447195470 | 19190 | 19190 | 19190 | 19190 | 0 |
| 439 | 20240823 | 121000 | 3447195470 | 19190 | 19190 | 19190 | 19190 | 0 |
| 440 | 20240823 | 120900 | 3447195470 | 19190 | 19120 | 19190 | 19120 | 12 |
| 441 | 20240823 | 120800 | 3446965540 | 19120 | 19120 | 19150 | 19120 | 183 |
| 442 | 20240823 | 120700 | 3443466490 | 19120 | 19120 | 19150 | 19120 | 113 |
| 443 | 20240823 | 120600 | 3441305870 | 19190 | 19190 | 19190 | 19190 | 20 |
| 444 | 20240823 | 120500 | 3440922070 | 19200 | 19200 | 19200 | 19200 | 0 |
| 445 | 20240823 | 120400 | 3440922070 | 19200 | 19120 | 19200 | 19100 | 392 |
| 446 | 20240823 | 120300 | 3433431210 | 19200 | 19150 | 19200 | 19150 | 2 |
| 447 | 20240823 | 120200 | 3433392860 | 19110 | 19200 | 19200 | 19110 | 530 |
| 448 | 20240823 | 120100 | 3423240530 | 19210 | 19210 | 19210 | 19210 | 22 |
| 449 | 20240823 | 120000 | 3422817910 | 19210 | 19200 | 19210 | 19200 | 6 |
| 450 | 20240823 | 115900 | 3422702690 | 19240 | 19240 | 19240 | 19230 | 16 |
| 451 | 20240823 | 115800 | 3422394930 | 19240 | 19190 | 19240 | 19190 | 716 |
| 452 | 20240823 | 115700 | 3408646370 | 19190 | 19180 | 19190 | 19170 | 319 |
| 453 | 20240823 | 115600 | 3402527870 | 19100 | 19100 | 19160 | 19100 | 2118 |
| 454 | 20240823 | 115500 | 3362017300 | 19110 | 19120 | 19120 | 19090 | 1001 |
| 455 | 20240823 | 115400 | 3342902220 | 19120 | 19120 | 19120 | 19120 | 83 |
| 456 | 20240823 | 115300 | 3341315260 | 19120 | 19120 | 19120 | 19120 | 110 |
| 457 | 20240823 | 115200 | 3339212060 | 19130 | 19130 | 19130 | 19130 | 29 |
| 458 | 20240823 | 115100 | 3338657290 | 19130 | 19130 | 19130 | 19130 | 16 |
| 459 | 20240823 | 115000 | 3338351210 | 19130 | 19130 | 19130 | 19130 | 4 |
| 460 | 20240823 | 114900 | 3338274690 | 19120 | 19120 | 19120 | 19120 | 113 |
| 461 | 20240823 | 114800 | 3336114130 | 19130 | 19120 | 19130 | 19120 | 94 |
| 462 | 20240823 | 114700 | 3334316840 | 19120 | 19120 | 19120 | 19120 | 2 |
| 463 | 20240823 | 114600 | 3334278600 | 19120 | 19120 | 19120 | 19120 | 14 |
| 464 | 20240823 | 114500 | 3334010920 | 19130 | 19130 | 19130 | 19130 | 1 |
| 465 | 20240823 | 114400 | 3333991790 | 19090 | 19130 | 19130 | 19090 | 363 |
| 466 | 20240823 | 114300 | 3327060610 | 19130 | 19140 | 19140 | 19130 | 135 |
| 467 | 20240823 | 114200 | 3324478050 | 19140 | 19120 | 19140 | 19120 | 377 |
| 468 | 20240823 | 114100 | 3317266490 | 19120 | 19120 | 19120 | 19120 | 0 |
| 469 | 20240823 | 114000 | 3317266490 | 19120 | 19120 | 19120 | 19120 | 1 |
| 470 | 20240823 | 113900 | 3317247370 | 19090 | 19090 | 19090 | 19090 | 211 |
| 471 | 20240823 | 113800 | 3313219380 | 19120 | 19120 | 19120 | 19120 | 2 |
| 472 | 20240823 | 113700 | 3313181140 | 19090 | 19150 | 19150 | 19090 | 241 |
| 473 | 20240823 | 113600 | 3308576900 | 19150 | 19150 | 19150 | 19140 | 327 |
| 474 | 20240823 | 113500 | 3302315050 | 19150 | 19150 | 19150 | 19150 | 4 |
| 475 | 20240823 | 113400 | 3302238450 | 19120 | 19150 | 19150 | 19120 | 226 |
| 476 | 20240823 | 113300 | 3297914520 | 19160 | 19160 | 19160 | 19160 | 5 |
| 477 | 20240823 | 113200 | 3297818720 | 19170 | 19170 | 19170 | 19170 | 0 |
| 478 | 20240823 | 113100 | 3297818720 | 19170 | 19170 | 19170 | 19170 | 0 |
| 479 | 20240823 | 113000 | 3297818720 | 19170 | 19160 | 19170 | 19140 | 429 |
| 480 | 20240823 | 112900 | 3289602350 | 19170 | 19170 | 19170 | 19170 | 52 |
| 481 | 20240823 | 112800 | 3288605510 | 19170 | 19170 | 19170 | 19140 | 96 |
| 482 | 20240823 | 112700 | 3286767110 | 19180 | 19180 | 19180 | 19180 | 2 |
| 483 | 20240823 | 112600 | 3286728750 | 19170 | 19190 | 19190 | 19150 | 119 |
| 484 | 20240823 | 112500 | 3284447380 | 19190 | 19120 | 19190 | 19120 | 390 |
| 485 | 20240823 | 112400 | 3276973460 | 19120 | 19120 | 19120 | 19120 | 40 |
| 486 | 20240823 | 112300 | 3276208660 | 19120 | 19120 | 19120 | 19100 | 193 |
| 487 | 20240823 | 112200 | 3272520260 | 19120 | 19130 | 19130 | 19120 | 74 |
| 488 | 20240823 | 112100 | 3271105110 | 19130 | 19140 | 19140 | 19130 | 44 |
| 489 | 20240823 | 112000 | 3270263360 | 19130 | 19130 | 19130 | 19130 | 128 |
| 490 | 20240823 | 111900 | 3267814720 | 19130 | 19140 | 19140 | 19130 | 199 |
| 491 | 20240823 | 111800 | 3264006260 | 19140 | 19130 | 19140 | 19130 | 6 |
| 492 | 20240823 | 111700 | 3263891470 | 19130 | 19130 | 19130 | 19130 | 209 |
| 493 | 20240823 | 111600 | 3259893300 | 19130 | 19130 | 19130 | 19130 | 4 |
| 494 | 20240823 | 111500 | 3259816780 | 19080 | 19080 | 19080 | 19080 | 21 |
| 495 | 20240823 | 111400 | 3259416100 | 19070 | 19070 | 19070 | 19070 | 48 |
| 496 | 20240823 | 111300 | 3258500740 | 19070 | 19070 | 19070 | 19070 | 15 |
| 497 | 20240823 | 111200 | 3258214690 | 19070 | 19090 | 19090 | 19070 | 621 |
| 498 | 20240823 | 111100 | 3246366080 | 19090 | 19110 | 19110 | 19080 | 1014 |
| 499 | 20240823 | 111000 | 3227002920 | 19130 | 19130 | 19130 | 19130 | 87 |
| 500 | 20240823 | 110900 | 3225338610 | 19130 | 19120 | 19130 | 19110 | 39 |
| 501 | 20240823 | 110800 | 3224593190 | 19120 | 19100 | 19120 | 19100 | 100 |
| 502 | 20240823 | 110700 | 3222683150 | 19100 | 19100 | 19120 | 19100 | 146 |
| 503 | 20240823 | 110600 | 3219893690 | 19110 | 19120 | 19120 | 19110 | 67 |
| 504 | 20240823 | 110500 | 3218612820 | 19120 | 19110 | 19120 | 19110 | 35 |
| 505 | 20240823 | 110400 | 3217943870 | 19110 | 19110 | 19110 | 19110 | 30 |
| 506 | 20240823 | 110300 | 3217370570 | 19110 | 19110 | 19110 | 19110 | 132 |
| 507 | 20240823 | 110200 | 3214848050 | 19100 | 19100 | 19100 | 19100 | 101 |
| 508 | 20240823 | 110100 | 3212918950 | 19090 | 19090 | 19090 | 19080 | 200 |
| 509 | 20240823 | 110000 | 3209101050 | 19080 | 19070 | 19080 | 19070 | 191 |
| 510 | 20240823 | 105900 | 3205457600 | 19070 | 19070 | 19070 | 19040 | 353 |
| 511 | 20240823 | 105800 | 3198728650 | 19070 | 19050 | 19070 | 19050 | 518 |
| 512 | 20240823 | 105700 | 3188860330 | 19070 | 19090 | 19090 | 19070 | 24 |
| 513 | 20240823 | 105600 | 3188402420 | 19090 | 19070 | 19100 | 19000 | 3687 |
| 514 | 20240823 | 105500 | 3118299590 | 19040 | 19050 | 19070 | 19040 | 1221 |
| 515 | 20240823 | 105400 | 3095031630 | 19070 | 19140 | 19140 | 19050 | 907 |
| 516 | 20240823 | 105300 | 3077738190 | 19080 | 19080 | 19080 | 19070 | 717 |
| 517 | 20240823 | 105200 | 3064059000 | 19090 | 19140 | 19140 | 19090 | 4545 |
| 518 | 20240823 | 105100 | 2977174270 | 19150 | 19140 | 19150 | 19140 | 215 |
| 519 | 20240823 | 105000 | 2973059130 | 19140 | 19140 | 19140 | 19140 | 26 |
| 520 | 20240823 | 104900 | 2972561490 | 19140 | 19150 | 19150 | 19130 | 121 |
| 521 | 20240823 | 104800 | 2970245910 | 19150 | 19150 | 19150 | 19150 | 2 |
| 522 | 20240823 | 104700 | 2970207610 | 19140 | 19150 | 19150 | 19140 | 311 |
| 523 | 20240823 | 104600 | 2964253230 | 19150 | 19130 | 19150 | 19130 | 84 |
| 524 | 20240823 | 104500 | 2962645590 | 19130 | 19130 | 19130 | 19130 | 2 |
| 525 | 20240823 | 104400 | 2962607330 | 19130 | 19120 | 19130 | 19120 | 458 |
| 526 | 20240823 | 104300 | 2953846800 | 19120 | 19150 | 19150 | 19120 | 444 |
| 527 | 20240823 | 104200 | 2945351960 | 19150 | 19170 | 19170 | 19150 | 703 |
| 528 | 20240823 | 104100 | 2931879580 | 19180 | 19180 | 19180 | 19170 | 253 |
| 529 | 20240823 | 104000 | 2927029360 | 19180 | 19190 | 19190 | 19180 | 751 |
| 530 | 20240823 | 103900 | 2912625070 | 19190 | 19200 | 19200 | 19190 | 91 |
| 531 | 20240823 | 103800 | 2910878460 | 19200 | 19190 | 19200 | 19190 | 66 |
| 532 | 20240823 | 103700 | 2909611420 | 19190 | 19230 | 19230 | 19190 | 721 |
| 533 | 20240823 | 103600 | 2895770470 | 19230 | 19250 | 19250 | 19230 | 27 |
| 534 | 20240823 | 103500 | 2895250940 | 19250 | 19270 | 19280 | 19250 | 791 |
| 535 | 20240823 | 103400 | 2880023110 | 19280 | 19250 | 19280 | 19250 | 13 |
| 536 | 20240823 | 103300 | 2879772800 | 19280 | 19260 | 19280 | 19250 | 138 |
| 537 | 20240823 | 103200 | 2877115420 | 19270 | 19270 | 19270 | 19270 | 25 |
| 538 | 20240823 | 103100 | 2876633670 | 19280 | 19290 | 19290 | 19190 | 143 |
| 539 | 20240823 | 103000 | 2873875510 | 19300 | 19190 | 19300 | 19170 | 541 |
| 540 | 20240823 | 102900 | 2863484840 | 19170 | 19170 | 19180 | 19170 | 246 |
| 541 | 20240823 | 102800 | 2858768020 | 19180 | 19180 | 19180 | 19180 | 225 |
| 542 | 20240823 | 102700 | 2854452520 | 19180 | 19200 | 19200 | 19180 | 1520 |
| 543 | 20240823 | 102600 | 2825279870 | 19200 | 19210 | 19210 | 19200 | 662 |
| 544 | 20240823 | 102500 | 2812566250 | 19210 | 19270 | 19270 | 19210 | 714 |
| 545 | 20240823 | 102400 | 2798840050 | 19250 | 19250 | 19250 | 19250 | 48 |
| 546 | 20240823 | 102300 | 2797916050 | 19250 | 19290 | 19290 | 19250 | 12 |
| 547 | 20240823 | 102200 | 2797684900 | 19290 | 19250 | 19290 | 19240 | 53 |
| 548 | 20240823 | 102100 | 2796665070 | 19240 | 19250 | 19290 | 19240 | 330 |
| 549 | 20240823 | 102000 | 2790308640 | 19250 | 19300 | 19300 | 19250 | 852 |
| 550 | 20240823 | 101900 | 2773906990 | 19300 | 19200 | 19300 | 19200 | 180 |
| 551 | 20240823 | 101800 | 2770445890 | 19250 | 19210 | 19250 | 19200 | 1363 |
| 552 | 20240823 | 101700 | 2744274360 | 19210 | 19250 | 19250 | 19210 | 934 |
| 553 | 20240823 | 101600 | 2726316140 | 19240 | 19300 | 19300 | 19240 | 1030 |
| 554 | 20240823 | 101500 | 2706467540 | 19300 | 19320 | 19320 | 19300 | 444 |
| 555 | 20240823 | 101400 | 2697894690 | 19330 | 19330 | 19330 | 19320 | 133 |
| 556 | 20240823 | 101300 | 2695324000 | 19330 | 19340 | 19340 | 19330 | 89 |
| 557 | 20240823 | 101200 | 2693603590 | 19340 | 19380 | 19380 | 19340 | 1620 |
| 558 | 20240823 | 101100 | 2662233880 | 19390 | 19410 | 19410 | 19390 | 452 |
| 559 | 20240823 | 101000 | 2653467000 | 19400 | 19450 | 19460 | 19400 | 196 |
| 560 | 20240823 | 100900 | 2649657900 | 19450 | 19390 | 19460 | 19390 | 158 |
| 561 | 20240823 | 100800 | 2646588290 | 19400 | 19400 | 19410 | 19400 | 2777 |
| 562 | 20240823 | 100700 | 2592711290 | 19400 | 19480 | 19480 | 19400 | 1869 |
| 563 | 20240823 | 100600 | 2556373490 | 19480 | 19460 | 19500 | 19460 | 421 |
| 564 | 20240823 | 100500 | 2548175800 | 19460 | 19490 | 19500 | 19460 | 211 |
| 565 | 20240823 | 100400 | 2544061790 | 19500 | 19520 | 19520 | 19490 | 135 |
| 566 | 20240823 | 100300 | 2541426830 | 19520 | 19500 | 19520 | 19500 | 699 |
| 567 | 20240823 | 100200 | 2527792520 | 19490 | 19420 | 19490 | 19400 | 3024 |
| 568 | 20240823 | 100100 | 2469069820 | 19420 | 19470 | 19470 | 19420 | 1178 |
| 569 | 20240823 | 100000 | 2446141450 | 19470 | 19530 | 19530 | 19410 | 1817 |
| 570 | 20240823 | 095900 | 2410788280 | 19530 | 19540 | 19540 | 19470 | 3903 |
| 571 | 20240823 | 095800 | 2334654290 | 19540 | 19550 | 19630 | 19510 | 1553 |
| 572 | 20240823 | 095700 | 2304252570 | 19630 | 19710 | 19710 | 19510 | 3437 |
| 573 | 20240823 | 095600 | 2236775020 | 19710 | 19790 | 19840 | 19630 | 14174 |
| 574 | 20240823 | 095500 | 1956438590 | 19800 | 19590 | 19800 | 19470 | 25653 |
| 575 | 20240823 | 095400 | 1452593220 | 19590 | 19300 | 19590 | 19300 | 8257 |
| 576 | 20240823 | 095300 | 1292167090 | 19300 | 19220 | 19320 | 19220 | 3512 |
| 577 | 20240823 | 095200 | 1224476460 | 19210 | 19170 | 19210 | 19160 | 660 |
| 578 | 20240823 | 095100 | 1211806810 | 19160 | 19160 | 19160 | 19130 | 797 |
| 579 | 20240823 | 095000 | 1196538840 | 19160 | 19160 | 19160 | 19150 | 893 |
| 580 | 20240823 | 094900 | 1179437750 | 19160 | 19130 | 19160 | 19130 | 1085 |
| 581 | 20240823 | 094800 | 1158666120 | 19110 | 19110 | 19130 | 19110 | 929 |
| 582 | 20240823 | 094700 | 1140903350 | 19110 | 19110 | 19120 | 19110 | 405 |
| 583 | 20240823 | 094600 | 1133162710 | 19120 | 19050 | 19120 | 19050 | 622 |
| 584 | 20240823 | 094500 | 1121299410 | 19060 | 19000 | 19060 | 19000 | 405 |
| 585 | 20240823 | 094400 | 1113587300 | 19000 | 18980 | 19030 | 18980 | 1122 |
| 586 | 20240823 | 094300 | 1092276640 | 18970 | 18960 | 18980 | 18960 | 171 |
| 587 | 20240823 | 094200 | 1089032350 | 18950 | 18980 | 18980 | 18950 | 80 |
| 588 | 20240823 | 094100 | 1087514840 | 18980 | 18970 | 18980 | 18940 | 515 |
| 589 | 20240823 | 094000 | 1077750480 | 18970 | 18940 | 18970 | 18940 | 220 |
| 590 | 20240823 | 093900 | 1073582240 | 18950 | 18950 | 18950 | 18940 | 155 |
| 591 | 20240823 | 093800 | 1070645490 | 18960 | 18970 | 18970 | 18940 | 204 |
| 592 | 20240823 | 093700 | 1066777840 | 18980 | 18960 | 18980 | 18960 | 12 |
| 593 | 20240823 | 093600 | 1066550100 | 18980 | 18980 | 18990 | 18930 | 159 |
| 594 | 20240823 | 093500 | 1063533620 | 18990 | 18990 | 18990 | 18910 | 383 |
| 595 | 20240823 | 093400 | 1056286410 | 18940 | 18980 | 18980 | 18930 | 3035 |
| 596 | 20240823 | 093300 | 998791750 | 18980 | 19030 | 19030 | 18980 | 2147 |
| 597 | 20240823 | 093200 | 957978280 | 19050 | 19050 | 19060 | 19040 | 502 |
| 598 | 20240823 | 093100 | 948416310 | 19050 | 19070 | 19080 | 19050 | 1197 |
| 599 | 20240823 | 093000 | 925603570 | 19070 | 19080 | 19080 | 19070 | 52 |
| 600 | 20240823 | 092900 | 924611460 | 19080 | 19070 | 19080 | 19070 | 44 |
| 601 | 20240823 | 092800 | 923772260 | 19080 | 19090 | 19090 | 19070 | 678 |
| 602 | 20240823 | 092700 | 910835860 | 19090 | 19140 | 19140 | 19090 | 129 |
| 603 | 20240823 | 092600 | 908372820 | 19140 | 19140 | 19150 | 19140 | 208 |
| 604 | 20240823 | 092500 | 904391690 | 19160 | 19070 | 19160 | 19070 | 849 |
| 605 | 20240823 | 092400 | 888187680 | 19070 | 19070 | 19070 | 19050 | 1002 |
| 606 | 20240823 | 092300 | 869083460 | 19070 | 19070 | 19120 | 19070 | 321 |
| 607 | 20240823 | 092200 | 862959690 | 19070 | 19140 | 19140 | 19050 | 410 |
| 608 | 20240823 | 092100 | 855142420 | 19140 | 19130 | 19140 | 19130 | 3962 |
| 609 | 20240823 | 092000 | 779349160 | 19130 | 19110 | 19140 | 19050 | 1431 |
| 610 | 20240823 | 091900 | 752001340 | 19130 | 19100 | 19130 | 19050 | 750 |
| 611 | 20240823 | 091800 | 737696240 | 19120 | 19150 | 19150 | 19110 | 788 |
| 612 | 20240823 | 091700 | 722628580 | 19150 | 19140 | 19200 | 19140 | 241 |
| 613 | 20240823 | 091600 | 718009250 | 19130 | 19140 | 19140 | 19130 | 525 |
| 614 | 20240823 | 091500 | 707964680 | 19140 | 19130 | 19230 | 19100 | 1410 |
| 615 | 20240823 | 091400 | 680921780 | 19110 | 19280 | 19280 | 19110 | 2549 |
| 616 | 20240823 | 091300 | 632025850 | 19280 | 19290 | 19290 | 19200 | 1253 |
| 617 | 20240823 | 091200 | 607867150 | 19290 | 19240 | 19290 | 19190 | 811 |
| 618 | 20240823 | 091100 | 592263790 | 19240 | 19150 | 19250 | 19150 | 2092 |
| 619 | 20240823 | 091000 | 552068420 | 19170 | 19260 | 19260 | 19170 | 2947 |
| 620 | 20240823 | 090900 | 495408530 | 19300 | 19320 | 19320 | 19300 | 2492 |
| 621 | 20240823 | 090800 | 447292810 | 19310 | 19250 | 19330 | 19240 | 3790 |
| 622 | 20240823 | 090700 | 374185110 | 19250 | 19160 | 19320 | 19160 | 2528 |
| 623 | 20240823 | 090600 | 325479020 | 19160 | 19130 | 19160 | 19120 | 1056 |
| 624 | 20240823 | 090500 | 305266970 | 19130 | 19080 | 19170 | 19080 | 2931 |
| 625 | 20240823 | 090400 | 249218990 | 19090 | 18990 | 19090 | 18990 | 867 |
| 626 | 20240823 | 090300 | 232693520 | 18990 | 19080 | 19120 | 18960 | 1691 |
| 627 | 20240823 | 090200 | 200454400 | 19080 | 18880 | 19100 | 18840 | 3748 |
| 628 | 20240823 | 090100 | 129349980 | 18890 | 18800 | 18890 | 18800 | 1248 |
| 629 | 20240823 | 090000 | 105878520 | 18800 | 18920 | 18920 | 18800 | 5591 |