31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 193500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 6843 |
| 3 | 20240819 | 193400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20240819 | 193300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20240819 | 193200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20240819 | 193100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20240819 | 193000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20240819 | 192900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20240819 | 192800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20240819 | 192700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20240819 | 192600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20240819 | 192500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20240819 | 192400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20240819 | 192300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20240819 | 192200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20240819 | 192100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20240819 | 192000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20240819 | 191900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20240819 | 191800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20240819 | 191700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20240819 | 191600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20240819 | 191500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20240819 | 191400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20240819 | 191300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20240819 | 191200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20240819 | 191100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20240819 | 191000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20240819 | 190900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20240819 | 190800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20240819 | 190700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20240819 | 190600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20240819 | 190500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 6843 |
| 33 | 20240819 | 190400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20240819 | 190300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20240819 | 190200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20240819 | 190100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20240819 | 190000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20240819 | 185900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20240819 | 185800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20240819 | 185700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20240819 | 185600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20240819 | 185500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20240819 | 185400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20240819 | 185300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20240819 | 185200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20240819 | 185100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20240819 | 185000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20240819 | 184900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20240819 | 184800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20240819 | 184700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20240819 | 184600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20240819 | 184500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20240819 | 184400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20240819 | 184300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20240819 | 184200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20240819 | 184100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20240819 | 184000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20240819 | 183900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20240819 | 183800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20240819 | 183700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20240819 | 183600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20240819 | 183500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 6843 |
| 63 | 20240819 | 183400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20240819 | 183300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20240819 | 183200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20240819 | 183100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20240819 | 183000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20240819 | 182900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20240819 | 182800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20240819 | 182700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20240819 | 182600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20240819 | 182500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20240819 | 182400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20240819 | 182300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20240819 | 182200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20240819 | 182100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20240819 | 182000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20240819 | 181900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20240819 | 181800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20240819 | 181700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20240819 | 181600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20240819 | 181500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20240819 | 181400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20240819 | 181300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20240819 | 181200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20240819 | 181100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20240819 | 181000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20240819 | 180900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20240819 | 180800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20240819 | 180700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20240819 | 180600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20240819 | 180500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 6843 |
| 93 | 20240819 | 180400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20240819 | 180300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20240819 | 180200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20240819 | 180100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20240819 | 180000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20240819 | 175900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20240819 | 175800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20240819 | 175700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20240819 | 175600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20240819 | 175500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20240819 | 175400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20240819 | 175300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20240819 | 175200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20240819 | 175100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20240819 | 175000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20240819 | 174900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20240819 | 174800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20240819 | 174700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20240819 | 174600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20240819 | 174500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20240819 | 174400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20240819 | 174300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20240819 | 174200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20240819 | 174100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20240819 | 174000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20240819 | 173900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20240819 | 173800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20240819 | 173700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20240819 | 173600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20240819 | 173500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 6843 |
| 123 | 20240819 | 173400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20240819 | 173300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20240819 | 173200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20240819 | 173100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20240819 | 173000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20240819 | 172900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20240819 | 172800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20240819 | 172700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20240819 | 172600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20240819 | 172500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20240819 | 172400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20240819 | 172300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20240819 | 172200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20240819 | 172100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20240819 | 172000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20240819 | 171900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20240819 | 171800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20240819 | 171700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20240819 | 171600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20240819 | 171500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20240819 | 171400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20240819 | 171300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20240819 | 171200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20240819 | 171100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20240819 | 171000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20240819 | 170900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20240819 | 170800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20240819 | 170700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20240819 | 170600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20240819 | 170500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 6843 |
| 153 | 20240819 | 170400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20240819 | 170300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20240819 | 170200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20240819 | 170100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20240819 | 170000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20240819 | 165900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20240819 | 165800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20240819 | 165700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20240819 | 165600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20240819 | 165500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20240819 | 165400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20240819 | 165300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20240819 | 165200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20240819 | 165100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20240819 | 165000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20240819 | 164900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20240819 | 164800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20240819 | 164700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20240819 | 164600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20240819 | 164500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20240819 | 164400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20240819 | 164300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20240819 | 164200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20240819 | 164100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20240819 | 164000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20240819 | 163900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20240819 | 163800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20240819 | 163700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20240819 | 163600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20240819 | 163500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 6843 |
| 183 | 20240819 | 163400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20240819 | 163300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20240819 | 163200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20240819 | 163100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20240819 | 163000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20240819 | 162900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20240819 | 162800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20240819 | 162700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20240819 | 162600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20240819 | 162500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20240819 | 162400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20240819 | 162300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20240819 | 162200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20240819 | 162100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20240819 | 162000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20240819 | 161900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20240819 | 161800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20240819 | 161700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20240819 | 161600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20240819 | 161500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20240819 | 161400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20240819 | 161300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20240819 | 161200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20240819 | 161100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20240819 | 161000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20240819 | 160900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20240819 | 160800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20240819 | 160700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20240819 | 160600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20240819 | 160500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 6843 |
| 213 | 20240819 | 160400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20240819 | 160300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20240819 | 160200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20240819 | 160100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20240819 | 160000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20240819 | 155900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20240819 | 155800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20240819 | 155700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20240819 | 155600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20240819 | 155500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20240819 | 155400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20240819 | 155300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20240819 | 155200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20240819 | 155100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20240819 | 155000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 228 | 20240819 | 154900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20240819 | 154800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 230 | 20240819 | 154700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20240819 | 154600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20240819 | 154500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20240819 | 154400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 234 | 20240819 | 154300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 235 | 20240819 | 154200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 236 | 20240819 | 154100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 237 | 20240819 | 154000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 238 | 20240819 | 153900 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 239 | 20240819 | 153800 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20240819 | 153700 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 241 | 20240819 | 153600 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 242 | 20240819 | 153500 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 6843 |
| 243 | 20240819 | 153400 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 244 | 20240819 | 153300 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 245 | 20240819 | 153200 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 246 | 20240819 | 153100 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 0 |
| 247 | 20240819 | 153000 | 4871982920 | 3890 | 3890 | 3890 | 3890 | 6843 |
| 248 | 20240819 | 152900 | 4845363650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 249 | 20240819 | 152800 | 4845363650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 250 | 20240819 | 152700 | 4845363650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 251 | 20240819 | 152600 | 4845363650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 252 | 20240819 | 152500 | 4845363650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 253 | 20240819 | 152400 | 4845363650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 254 | 20240819 | 152300 | 4845363650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 255 | 20240819 | 152200 | 4845363650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 256 | 20240819 | 152100 | 4845363650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 257 | 20240819 | 152000 | 4845363650 | 3875 | 3875 | 3875 | 3875 | 0 |
| 258 | 20240819 | 151900 | 4845363650 | 3875 | 3850 | 3875 | 3845 | 930 |
| 259 | 20240819 | 151800 | 4841776880 | 3845 | 3845 | 3850 | 3845 | 769 |
| 260 | 20240819 | 151700 | 4838818990 | 3850 | 3850 | 3850 | 3850 | 539 |
| 261 | 20240819 | 151600 | 4836743840 | 3855 | 3855 | 3855 | 3850 | 656 |
| 262 | 20240819 | 151500 | 4834215310 | 3865 | 3865 | 3865 | 3865 | 300 |
| 263 | 20240819 | 151400 | 4833055810 | 3865 | 3855 | 3865 | 3850 | 2716 |
| 264 | 20240819 | 151300 | 4822580720 | 3875 | 3860 | 3875 | 3860 | 1647 |
| 265 | 20240819 | 151200 | 4816223285 | 3865 | 3880 | 3880 | 3865 | 382 |
| 266 | 20240819 | 151100 | 4814746705 | 3880 | 3870 | 3880 | 3870 | 1413 |
| 267 | 20240819 | 151000 | 4809276880 | 3865 | 3870 | 3870 | 3860 | 281 |
| 268 | 20240819 | 150900 | 4808189610 | 3870 | 3870 | 3875 | 3870 | 476 |
| 269 | 20240819 | 150800 | 4806347460 | 3870 | 3850 | 3870 | 3850 | 2611 |
| 270 | 20240819 | 150700 | 4796276520 | 3855 | 3850 | 3855 | 3850 | 316 |
| 271 | 20240819 | 150600 | 4795058670 | 3860 | 3860 | 3860 | 3850 | 305 |
| 272 | 20240819 | 150500 | 4793883870 | 3860 | 3855 | 3860 | 3855 | 453 |
| 273 | 20240819 | 150400 | 4792137350 | 3855 | 3860 | 3860 | 3855 | 518 |
| 274 | 20240819 | 150300 | 4790139460 | 3860 | 3875 | 3880 | 3860 | 761 |
| 275 | 20240819 | 150200 | 4787191910 | 3880 | 3870 | 3880 | 3860 | 118 |
| 276 | 20240819 | 150100 | 4786734420 | 3880 | 3880 | 3880 | 3870 | 431 |
| 277 | 20240819 | 150000 | 4785064970 | 3865 | 3850 | 3865 | 3845 | 2366 |
| 278 | 20240819 | 145900 | 4775954410 | 3850 | 3850 | 3850 | 3850 | 637 |
| 279 | 20240819 | 145800 | 4773501960 | 3850 | 3875 | 3875 | 3850 | 2004 |
| 280 | 20240819 | 145700 | 4765736560 | 3850 | 3850 | 3875 | 3850 | 44 |
| 281 | 20240819 | 145600 | 4765566370 | 3850 | 3850 | 3855 | 3850 | 590 |
| 282 | 20240819 | 145500 | 4763294370 | 3850 | 3870 | 3870 | 3850 | 1066 |
| 283 | 20240819 | 145400 | 4759170270 | 3875 | 3850 | 3875 | 3845 | 3118 |
| 284 | 20240819 | 145300 | 4747141215 | 3875 | 3845 | 3875 | 3845 | 290 |
| 285 | 20240819 | 145200 | 4746025255 | 3850 | 3850 | 3855 | 3850 | 5636 |
| 286 | 20240819 | 145100 | 4724326555 | 3850 | 3875 | 3875 | 3850 | 15677 |
| 287 | 20240819 | 145000 | 4663824165 | 3875 | 3895 | 3895 | 3875 | 2075 |
| 288 | 20240819 | 144900 | 4655768895 | 3885 | 3885 | 3885 | 3885 | 281 |
| 289 | 20240819 | 144800 | 4654677210 | 3885 | 3880 | 3900 | 3880 | 930 |
| 290 | 20240819 | 144700 | 4651050285 | 3885 | 3890 | 3890 | 3885 | 2000 |
| 291 | 20240819 | 144600 | 4643278935 | 3900 | 3890 | 3910 | 3890 | 2595 |
| 292 | 20240819 | 144500 | 4633155560 | 3890 | 3890 | 3890 | 3890 | 245 |
| 293 | 20240819 | 144400 | 4632202510 | 3890 | 3895 | 3900 | 3890 | 1152 |
| 294 | 20240819 | 144300 | 4627710830 | 3900 | 3900 | 3900 | 3900 | 21 |
| 295 | 20240819 | 144200 | 4627628930 | 3910 | 3910 | 3910 | 3900 | 2906 |
| 296 | 20240819 | 144100 | 4616267100 | 3915 | 3910 | 3920 | 3910 | 2594 |
| 297 | 20240819 | 144000 | 4606103985 | 3915 | 3885 | 3915 | 3885 | 3166 |
| 298 | 20240819 | 143900 | 4593728875 | 3895 | 3895 | 3900 | 3895 | 3011 |
| 299 | 20240819 | 143800 | 4581995605 | 3890 | 3890 | 3900 | 3890 | 843 |
| 300 | 20240819 | 143700 | 4578716255 | 3885 | 3890 | 3890 | 3885 | 432 |
| 301 | 20240819 | 143600 | 4577035875 | 3890 | 3880 | 3890 | 3880 | 916 |
| 302 | 20240819 | 143500 | 4573474020 | 3880 | 3880 | 3880 | 3880 | 0 |
| 303 | 20240819 | 143400 | 4573474020 | 3880 | 3865 | 3880 | 3865 | 1344 |
| 304 | 20240819 | 143300 | 4568273435 | 3865 | 3870 | 3870 | 3865 | 3095 |
| 305 | 20240819 | 143200 | 4556307540 | 3875 | 3870 | 3875 | 3870 | 441 |
| 306 | 20240819 | 143100 | 4554599265 | 3865 | 3870 | 3870 | 3865 | 200 |
| 307 | 20240819 | 143000 | 4553826215 | 3875 | 3870 | 3875 | 3865 | 163 |
| 308 | 20240819 | 142900 | 4553194840 | 3870 | 3880 | 3880 | 3870 | 1154 |
| 309 | 20240819 | 142800 | 4548725940 | 3875 | 3875 | 3875 | 3870 | 434 |
| 310 | 20240819 | 142700 | 4547044690 | 3875 | 3870 | 3875 | 3870 | 337 |
| 311 | 20240819 | 142600 | 4545740485 | 3870 | 3860 | 3870 | 3860 | 300 |
| 312 | 20240819 | 142500 | 4544580485 | 3860 | 3860 | 3860 | 3860 | 931 |
| 313 | 20240819 | 142400 | 4540986825 | 3865 | 3865 | 3865 | 3865 | 10 |
| 314 | 20240819 | 142300 | 4540948175 | 3860 | 3860 | 3860 | 3860 | 135 |
| 315 | 20240819 | 142200 | 4540427075 | 3855 | 3865 | 3865 | 3855 | 2802 |
| 316 | 20240819 | 142100 | 4529615660 | 3870 | 3870 | 3870 | 3865 | 5436 |
| 317 | 20240819 | 142000 | 4508598680 | 3870 | 3880 | 3880 | 3870 | 2775 |
| 318 | 20240819 | 141900 | 4497855430 | 3880 | 3880 | 3880 | 3870 | 2565 |
| 319 | 20240819 | 141800 | 4487913270 | 3880 | 3885 | 3885 | 3880 | 1735 |
| 320 | 20240819 | 141700 | 4481181205 | 3885 | 3885 | 3885 | 3885 | 1750 |
| 321 | 20240819 | 141600 | 4474382455 | 3885 | 3885 | 3885 | 3885 | 401 |
| 322 | 20240819 | 141500 | 4472824570 | 3885 | 3895 | 3895 | 3885 | 1050 |
| 323 | 20240819 | 141400 | 4468742910 | 3895 | 3885 | 3895 | 3885 | 1119 |
| 324 | 20240819 | 141300 | 4464391085 | 3890 | 3890 | 3895 | 3885 | 1778 |
| 325 | 20240819 | 141200 | 4457477225 | 3895 | 3905 | 3905 | 3895 | 2564 |
| 326 | 20240819 | 141100 | 4447484200 | 3905 | 3925 | 3925 | 3905 | 282 |
| 327 | 20240819 | 141000 | 4446380315 | 3935 | 3935 | 3935 | 3935 | 0 |
| 328 | 20240819 | 140900 | 4446380315 | 3935 | 3920 | 3945 | 3920 | 9457 |
| 329 | 20240819 | 140800 | 4409206475 | 3920 | 3910 | 3920 | 3910 | 2479 |
| 330 | 20240819 | 140700 | 4399507025 | 3910 | 3895 | 3910 | 3895 | 1499 |
| 331 | 20240819 | 140600 | 4393658560 | 3895 | 3895 | 3900 | 3895 | 276 |
| 332 | 20240819 | 140500 | 4392582940 | 3895 | 3895 | 3900 | 3895 | 506 |
| 333 | 20240819 | 140400 | 4390610550 | 3895 | 3900 | 3900 | 3895 | 813 |
| 334 | 20240819 | 140300 | 4387441930 | 3900 | 3900 | 3900 | 3895 | 3623 |
| 335 | 20240819 | 140200 | 4373328190 | 3910 | 3900 | 3910 | 3900 | 1623 |
| 336 | 20240819 | 140100 | 4366983490 | 3895 | 3910 | 3910 | 3895 | 2686 |
| 337 | 20240819 | 140000 | 4356503145 | 3910 | 3910 | 3910 | 3905 | 4551 |
| 338 | 20240819 | 135900 | 4338723975 | 3910 | 3910 | 3915 | 3910 | 881 |
| 339 | 20240819 | 135800 | 4335279260 | 3910 | 3910 | 3910 | 3910 | 1471 |
| 340 | 20240819 | 135700 | 4329527650 | 3905 | 3910 | 3910 | 3905 | 2327 |
| 341 | 20240819 | 135600 | 4320433245 | 3910 | 3910 | 3910 | 3910 | 325 |
| 342 | 20240819 | 135500 | 4319162495 | 3910 | 3915 | 3915 | 3910 | 301 |
| 343 | 20240819 | 135400 | 4317984085 | 3905 | 3905 | 3910 | 3905 | 882 |
| 344 | 20240819 | 135300 | 4314538470 | 3910 | 3910 | 3915 | 3910 | 697 |
| 345 | 20240819 | 135200 | 4311813195 | 3910 | 3910 | 3915 | 3910 | 2195 |
| 346 | 20240819 | 135100 | 4303228695 | 3910 | 3920 | 3930 | 3910 | 4448 |
| 347 | 20240819 | 135000 | 4285820285 | 3930 | 3925 | 3930 | 3920 | 1104 |
| 348 | 20240819 | 134900 | 4281492575 | 3935 | 3935 | 3935 | 3920 | 6846 |
| 349 | 20240819 | 134800 | 4254572080 | 3935 | 3945 | 3945 | 3920 | 4754 |
| 350 | 20240819 | 134700 | 4235869820 | 3950 | 3940 | 3950 | 3920 | 5645 |
| 351 | 20240819 | 134600 | 4213596590 | 3940 | 3930 | 3965 | 3930 | 16770 |
| 352 | 20240819 | 134500 | 4147362040 | 3930 | 3925 | 3935 | 3920 | 4367 |
| 353 | 20240819 | 134400 | 4130206620 | 3915 | 3915 | 3915 | 3910 | 748 |
| 354 | 20240819 | 134300 | 4127281150 | 3910 | 3915 | 3915 | 3910 | 496 |
| 355 | 20240819 | 134200 | 4125340580 | 3925 | 3905 | 3925 | 3905 | 2403 |
| 356 | 20240819 | 134100 | 4115921850 | 3905 | 3925 | 3925 | 3900 | 2413 |
| 357 | 20240819 | 134000 | 4106475105 | 3920 | 3930 | 3930 | 3920 | 1205 |
| 358 | 20240819 | 133900 | 4101745100 | 3930 | 3940 | 3940 | 3920 | 5071 |
| 359 | 20240819 | 133800 | 4081803305 | 3940 | 3905 | 3940 | 3895 | 4248 |
| 360 | 20240819 | 133700 | 4065159105 | 3890 | 3950 | 3950 | 3890 | 5806 |
| 361 | 20240819 | 133600 | 4042363435 | 3950 | 3920 | 3960 | 3920 | 22374 |
| 362 | 20240819 | 133500 | 3954124645 | 3920 | 3910 | 3920 | 3905 | 3489 |
| 363 | 20240819 | 133400 | 3940465885 | 3910 | 3910 | 3910 | 3905 | 596 |
| 364 | 20240819 | 133300 | 3938135605 | 3905 | 3905 | 3910 | 3905 | 47 |
| 365 | 20240819 | 133200 | 3937951955 | 3905 | 3905 | 3910 | 3905 | 922 |
| 366 | 20240819 | 133100 | 3934350515 | 3905 | 3900 | 3905 | 3900 | 7744 |
| 367 | 20240819 | 133000 | 3904122730 | 3890 | 3890 | 3890 | 3890 | 88 |
| 368 | 20240819 | 132900 | 3903780410 | 3890 | 3890 | 3890 | 3890 | 0 |
| 369 | 20240819 | 132800 | 3903780410 | 3890 | 3890 | 3890 | 3890 | 1667 |
| 370 | 20240819 | 132700 | 3897295780 | 3900 | 3895 | 3900 | 3895 | 25 |
| 371 | 20240819 | 132600 | 3897198330 | 3890 | 3900 | 3900 | 3890 | 1610 |
| 372 | 20240819 | 132500 | 3890928735 | 3900 | 3900 | 3900 | 3900 | 800 |
| 373 | 20240819 | 132400 | 3887808735 | 3900 | 3895 | 3900 | 3895 | 1229 |
| 374 | 20240819 | 132300 | 3883019185 | 3895 | 3890 | 3895 | 3890 | 418 |
| 375 | 20240819 | 132200 | 3881392165 | 3890 | 3890 | 3890 | 3890 | 1217 |
| 376 | 20240819 | 132100 | 3876658035 | 3890 | 3890 | 3890 | 3885 | 18 |
| 377 | 20240819 | 132000 | 3876588020 | 3885 | 3880 | 3885 | 3875 | 769 |
| 378 | 20240819 | 131900 | 3873603895 | 3885 | 3885 | 3885 | 3885 | 322 |
| 379 | 20240819 | 131800 | 3872352925 | 3885 | 3885 | 3885 | 3885 | 1900 |
| 380 | 20240819 | 131700 | 3864971425 | 3880 | 3880 | 3880 | 3880 | 0 |
| 381 | 20240819 | 131600 | 3864971425 | 3880 | 3875 | 3880 | 3875 | 160 |
| 382 | 20240819 | 131500 | 3864350630 | 3875 | 3880 | 3880 | 3875 | 364 |
| 383 | 20240819 | 131400 | 3862938315 | 3880 | 3880 | 3880 | 3880 | 500 |
| 384 | 20240819 | 131300 | 3860998315 | 3875 | 3880 | 3880 | 3875 | 76 |
| 385 | 20240819 | 131200 | 3860703810 | 3875 | 3880 | 3880 | 3875 | 637 |
| 386 | 20240819 | 131100 | 3858235285 | 3880 | 3880 | 3880 | 3880 | 20 |
| 387 | 20240819 | 131000 | 3858157685 | 3875 | 3875 | 3875 | 3875 | 1053 |
| 388 | 20240819 | 130900 | 3854077310 | 3875 | 3875 | 3880 | 3875 | 160 |
| 389 | 20240819 | 130800 | 3853456810 | 3875 | 3875 | 3880 | 3875 | 181 |
| 390 | 20240819 | 130700 | 3852754785 | 3875 | 3875 | 3875 | 3875 | 100 |
| 391 | 20240819 | 130600 | 3852367285 | 3880 | 3880 | 3880 | 3880 | 12 |
| 392 | 20240819 | 130500 | 3852320725 | 3880 | 3875 | 3880 | 3870 | 366 |
| 393 | 20240819 | 130400 | 3850904180 | 3875 | 3870 | 3875 | 3870 | 438 |
| 394 | 20240819 | 130300 | 3849207095 | 3875 | 3875 | 3875 | 3875 | 200 |
| 395 | 20240819 | 130200 | 3848432095 | 3880 | 3880 | 3880 | 3865 | 1085 |
| 396 | 20240819 | 130100 | 3844232500 | 3880 | 3875 | 3880 | 3875 | 343 |
| 397 | 20240819 | 130000 | 3842901940 | 3875 | 3870 | 3875 | 3870 | 1172 |
| 398 | 20240819 | 125900 | 3838365765 | 3875 | 3870 | 3875 | 3870 | 2122 |
| 399 | 20240819 | 125800 | 3830153605 | 3875 | 3875 | 3875 | 3875 | 1779 |
| 400 | 20240819 | 125700 | 3823259980 | 3880 | 3885 | 3885 | 3880 | 4 |
| 401 | 20240819 | 125600 | 3823244445 | 3880 | 3880 | 3880 | 3880 | 318 |
| 402 | 20240819 | 125500 | 3822010605 | 3875 | 3880 | 3880 | 3875 | 112 |
| 403 | 20240819 | 125400 | 3821576050 | 3880 | 3880 | 3880 | 3880 | 1 |
| 404 | 20240819 | 125300 | 3821572170 | 3875 | 3870 | 3885 | 3870 | 268 |
| 405 | 20240819 | 125200 | 3820533735 | 3895 | 3875 | 3895 | 3870 | 2754 |
| 406 | 20240819 | 125100 | 3809861280 | 3875 | 3885 | 3895 | 3875 | 5174 |
| 407 | 20240819 | 125000 | 3789802485 | 3895 | 3890 | 3895 | 3890 | 596 |
| 408 | 20240819 | 124900 | 3787481140 | 3890 | 3890 | 3890 | 3890 | 130 |
| 409 | 20240819 | 124800 | 3786975440 | 3885 | 3885 | 3885 | 3885 | 457 |
| 410 | 20240819 | 124700 | 3785199995 | 3885 | 3885 | 3885 | 3885 | 1 |
| 411 | 20240819 | 124600 | 3785196110 | 3885 | 3885 | 3885 | 3885 | 0 |
| 412 | 20240819 | 124500 | 3785196110 | 3885 | 3885 | 3885 | 3875 | 445 |
| 413 | 20240819 | 124400 | 3783469615 | 3885 | 3885 | 3885 | 3870 | 221 |
| 414 | 20240819 | 124300 | 3782612530 | 3870 | 3885 | 3885 | 3870 | 3455 |
| 415 | 20240819 | 124200 | 3769232300 | 3875 | 3895 | 3895 | 3875 | 5607 |
| 416 | 20240819 | 124100 | 3747476580 | 3895 | 3895 | 3895 | 3895 | 557 |
| 417 | 20240819 | 124000 | 3745307065 | 3895 | 3890 | 3895 | 3890 | 822 |
| 418 | 20240819 | 123900 | 3742108065 | 3890 | 3880 | 3890 | 3880 | 393 |
| 419 | 20240819 | 123800 | 3740583215 | 3875 | 3880 | 3880 | 3875 | 2357 |
| 420 | 20240819 | 123700 | 3731443975 | 3880 | 3870 | 3890 | 3870 | 718 |
| 421 | 20240819 | 123600 | 3728663275 | 3890 | 3870 | 3890 | 3865 | 2708 |
| 422 | 20240819 | 123500 | 3718178220 | 3890 | 3875 | 3890 | 3870 | 2333 |
| 423 | 20240819 | 123400 | 3709136100 | 3900 | 3900 | 3905 | 3885 | 607 |
| 424 | 20240819 | 123300 | 3706773165 | 3905 | 3905 | 3905 | 3905 | 113 |
| 425 | 20240819 | 123200 | 3706331900 | 3905 | 3900 | 3910 | 3900 | 1421 |
| 426 | 20240819 | 123100 | 3700787475 | 3900 | 3910 | 3910 | 3890 | 65 |
| 427 | 20240819 | 123000 | 3700533355 | 3905 | 3875 | 3905 | 3870 | 7984 |
| 428 | 20240819 | 122900 | 3669591230 | 3875 | 3895 | 3900 | 3870 | 7010 |
| 429 | 20240819 | 122800 | 3642350950 | 3900 | 3905 | 3905 | 3890 | 2803 |
| 430 | 20240819 | 122700 | 3631438695 | 3910 | 3900 | 3910 | 3890 | 5049 |
| 431 | 20240819 | 122600 | 3611763145 | 3900 | 3925 | 3930 | 3900 | 4676 |
| 432 | 20240819 | 122500 | 3593505160 | 3925 | 3920 | 3935 | 3920 | 3677 |
| 433 | 20240819 | 122400 | 3579065010 | 3930 | 3920 | 3935 | 3905 | 5528 |
| 434 | 20240819 | 122300 | 3557416785 | 3920 | 3935 | 3935 | 3920 | 1836 |
| 435 | 20240819 | 122200 | 3550213660 | 3940 | 3930 | 3940 | 3925 | 2568 |
| 436 | 20240819 | 122100 | 3540113280 | 3930 | 3940 | 3955 | 3925 | 6586 |
| 437 | 20240819 | 122000 | 3514191020 | 3945 | 3925 | 3960 | 3920 | 13315 |
| 438 | 20240819 | 121900 | 3461610230 | 3925 | 3950 | 3950 | 3910 | 21046 |
| 439 | 20240819 | 121800 | 3379258455 | 3945 | 3915 | 3960 | 3910 | 15842 |
| 440 | 20240819 | 121700 | 3316845310 | 3915 | 3930 | 3930 | 3915 | 11695 |
| 441 | 20240819 | 121600 | 3270940705 | 3925 | 3915 | 3950 | 3915 | 12336 |
| 442 | 20240819 | 121500 | 3222413195 | 3920 | 3920 | 3930 | 3910 | 4614 |
| 443 | 20240819 | 121400 | 3204325345 | 3910 | 3905 | 3925 | 3900 | 10739 |
| 444 | 20240819 | 121300 | 3162305840 | 3900 | 3875 | 3910 | 3875 | 7746 |
| 445 | 20240819 | 121200 | 3132140660 | 3875 | 3860 | 3875 | 3860 | 696 |
| 446 | 20240819 | 121100 | 3129448330 | 3865 | 3860 | 3865 | 3860 | 285 |
| 447 | 20240819 | 121000 | 3128348225 | 3865 | 3860 | 3865 | 3860 | 236 |
| 448 | 20240819 | 120900 | 3127436260 | 3860 | 3855 | 3865 | 3855 | 3738 |
| 449 | 20240819 | 120800 | 3113022385 | 3855 | 3860 | 3860 | 3855 | 3854 |
| 450 | 20240819 | 120700 | 3098150370 | 3865 | 3865 | 3870 | 3860 | 1583 |
| 451 | 20240819 | 120600 | 3092037315 | 3865 | 3870 | 3870 | 3865 | 2833 |
| 452 | 20240819 | 120500 | 3081074310 | 3870 | 3875 | 3875 | 3870 | 230 |
| 453 | 20240819 | 120400 | 3080183605 | 3875 | 3865 | 3875 | 3865 | 275 |
| 454 | 20240819 | 120300 | 3079120030 | 3865 | 3870 | 3870 | 3865 | 139 |
| 455 | 20240819 | 120200 | 3078582695 | 3865 | 3865 | 3865 | 3865 | 1845 |
| 456 | 20240819 | 120100 | 3071451770 | 3870 | 3865 | 3870 | 3865 | 674 |
| 457 | 20240819 | 120000 | 3068846255 | 3865 | 3865 | 3865 | 3860 | 761 |
| 458 | 20240819 | 115900 | 3065907230 | 3860 | 3865 | 3865 | 3860 | 746 |
| 459 | 20240819 | 115800 | 3063024020 | 3865 | 3865 | 3870 | 3865 | 707 |
| 460 | 20240819 | 115700 | 3060290405 | 3870 | 3860 | 3875 | 3860 | 1401 |
| 461 | 20240819 | 115600 | 3054876565 | 3860 | 3865 | 3865 | 3860 | 3422 |
| 462 | 20240819 | 115500 | 3041656355 | 3875 | 3860 | 3875 | 3860 | 1687 |
| 463 | 20240819 | 115400 | 3035130860 | 3860 | 3880 | 3880 | 3860 | 13158 |
| 464 | 20240819 | 115300 | 2984225300 | 3880 | 3870 | 3880 | 3870 | 5232 |
| 465 | 20240819 | 115200 | 2963962380 | 3870 | 3875 | 3875 | 3855 | 12847 |
| 466 | 20240819 | 115100 | 2914335030 | 3875 | 3885 | 3885 | 3875 | 2616 |
| 467 | 20240819 | 115000 | 2904190125 | 3880 | 3870 | 3885 | 3870 | 1773 |
| 468 | 20240819 | 114900 | 2897315065 | 3875 | 3880 | 3880 | 3865 | 6159 |
| 469 | 20240819 | 114800 | 2873470880 | 3885 | 3880 | 3885 | 3880 | 1734 |
| 470 | 20240819 | 114700 | 2866739180 | 3885 | 3880 | 3890 | 3875 | 1880 |
| 471 | 20240819 | 114600 | 2859442210 | 3875 | 3880 | 3880 | 3875 | 5556 |
| 472 | 20240819 | 114500 | 2837911695 | 3875 | 3880 | 3885 | 3875 | 664 |
| 473 | 20240819 | 114400 | 2835336000 | 3885 | 3900 | 3900 | 3875 | 5879 |
| 474 | 20240819 | 114300 | 2812544180 | 3890 | 3895 | 3895 | 3880 | 1470 |
| 475 | 20240819 | 114200 | 2806821075 | 3875 | 3865 | 3900 | 3865 | 7147 |
| 476 | 20240819 | 114100 | 2779032050 | 3870 | 3885 | 3890 | 3870 | 4381 |
| 477 | 20240819 | 114000 | 2762057665 | 3880 | 3895 | 3895 | 3875 | 3446 |
| 478 | 20240819 | 113900 | 2748670110 | 3890 | 3870 | 3900 | 3870 | 4376 |
| 479 | 20240819 | 113800 | 2731649855 | 3870 | 3890 | 3895 | 3865 | 6778 |
| 480 | 20240819 | 113700 | 2705400955 | 3875 | 3875 | 3900 | 3870 | 16711 |
| 481 | 20240819 | 113600 | 2640614050 | 3875 | 3900 | 3905 | 3870 | 28380 |
| 482 | 20240819 | 113500 | 2530433785 | 3885 | 3900 | 3915 | 3885 | 35367 |
| 483 | 20240819 | 113400 | 2392707225 | 3905 | 3935 | 3940 | 3900 | 27529 |
| 484 | 20240819 | 113300 | 2284814670 | 3940 | 3920 | 3955 | 3920 | 34211 |
| 485 | 20240819 | 113200 | 2150038675 | 3920 | 3915 | 3965 | 3900 | 30866 |
| 486 | 20240819 | 113100 | 2029022990 | 3915 | 3940 | 4075 | 3905 | 94908 |
| 487 | 20240819 | 113000 | 1652032465 | 3960 | 3995 | 4000 | 3930 | 69213 |
| 488 | 20240819 | 112900 | 1377677240 | 4000 | 3915 | 4020 | 3885 | 120158 |
| 489 | 20240819 | 112800 | 900939535 | 3925 | 3880 | 3940 | 3860 | 74945 |
| 490 | 20240819 | 112700 | 608569445 | 3885 | 3835 | 3885 | 3820 | 29045 |
| 491 | 20240819 | 112600 | 496387590 | 3820 | 3790 | 3880 | 3775 | 47272 |
| 492 | 20240819 | 112500 | 315550835 | 3790 | 3760 | 3800 | 3755 | 14986 |
| 493 | 20240819 | 112400 | 258995270 | 3760 | 3755 | 3760 | 3755 | 1149 |
| 494 | 20240819 | 112300 | 254679680 | 3755 | 3745 | 3755 | 3745 | 410 |
| 495 | 20240819 | 112200 | 253142310 | 3745 | 3745 | 3745 | 3745 | 11 |
| 496 | 20240819 | 112100 | 253101115 | 3735 | 3735 | 3735 | 3735 | 2 |
| 497 | 20240819 | 112000 | 253093645 | 3735 | 3735 | 3735 | 3735 | 0 |
| 498 | 20240819 | 111900 | 253093645 | 3735 | 3740 | 3740 | 3735 | 160 |
| 499 | 20240819 | 111800 | 252495495 | 3740 | 3740 | 3740 | 3740 | 112 |
| 500 | 20240819 | 111700 | 252076615 | 3750 | 3750 | 3750 | 3750 | 0 |
| 501 | 20240819 | 111600 | 252076615 | 3750 | 3750 | 3750 | 3750 | 0 |
| 502 | 20240819 | 111500 | 252076615 | 3750 | 3750 | 3750 | 3750 | 0 |
| 503 | 20240819 | 111400 | 252076615 | 3750 | 3750 | 3750 | 3750 | 2 |
| 504 | 20240819 | 111300 | 252069115 | 3735 | 3750 | 3750 | 3735 | 503 |
| 505 | 20240819 | 111200 | 250182910 | 3745 | 3745 | 3745 | 3745 | 4 |
| 506 | 20240819 | 111100 | 250167930 | 3750 | 3750 | 3750 | 3750 | 0 |
| 507 | 20240819 | 111000 | 250167930 | 3750 | 3750 | 3750 | 3750 | 0 |
| 508 | 20240819 | 110900 | 250167930 | 3750 | 3750 | 3750 | 3750 | 0 |
| 509 | 20240819 | 110800 | 250167930 | 3750 | 3750 | 3750 | 3750 | 0 |
| 510 | 20240819 | 110700 | 250167930 | 3750 | 3750 | 3750 | 3750 | 0 |
| 511 | 20240819 | 110600 | 250167930 | 3750 | 3750 | 3750 | 3750 | 0 |
| 512 | 20240819 | 110500 | 250167930 | 3750 | 3750 | 3750 | 3750 | 469 |
| 513 | 20240819 | 110400 | 248409180 | 3750 | 3750 | 3750 | 3750 | 0 |
| 514 | 20240819 | 110300 | 248409180 | 3750 | 3750 | 3750 | 3750 | 0 |
| 515 | 20240819 | 110200 | 248409180 | 3750 | 3750 | 3750 | 3750 | 1 |
| 516 | 20240819 | 110100 | 248405430 | 3735 | 3735 | 3735 | 3735 | 200 |
| 517 | 20240819 | 110000 | 247658430 | 3750 | 3750 | 3750 | 3750 | 0 |
| 518 | 20240819 | 105900 | 247658430 | 3750 | 3750 | 3750 | 3750 | 0 |
| 519 | 20240819 | 105800 | 247658430 | 3750 | 3750 | 3750 | 3750 | 1 |
| 520 | 20240819 | 105700 | 247654680 | 3745 | 3745 | 3745 | 3745 | 0 |
| 521 | 20240819 | 105600 | 247654680 | 3745 | 3735 | 3745 | 3735 | 43 |
| 522 | 20240819 | 105500 | 247494025 | 3730 | 3730 | 3730 | 3730 | 0 |
| 523 | 20240819 | 105400 | 247494025 | 3730 | 3730 | 3730 | 3730 | 102 |
| 524 | 20240819 | 105300 | 247113565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 525 | 20240819 | 105200 | 247113565 | 3730 | 3725 | 3735 | 3725 | 111 |
| 526 | 20240819 | 105100 | 246699580 | 3725 | 3725 | 3725 | 3725 | 0 |
| 527 | 20240819 | 105000 | 246699580 | 3725 | 3725 | 3725 | 3725 | 0 |
| 528 | 20240819 | 104900 | 246699580 | 3725 | 3725 | 3725 | 3725 | 0 |
| 529 | 20240819 | 104800 | 246699580 | 3725 | 3735 | 3735 | 3725 | 29 |
| 530 | 20240819 | 104700 | 246591275 | 3735 | 3735 | 3735 | 3735 | 1 |
| 531 | 20240819 | 104600 | 246587540 | 3735 | 3735 | 3735 | 3735 | 2 |
| 532 | 20240819 | 104500 | 246580070 | 3755 | 3755 | 3755 | 3755 | 0 |
| 533 | 20240819 | 104400 | 246580070 | 3755 | 3755 | 3755 | 3755 | 0 |
| 534 | 20240819 | 104300 | 246580070 | 3755 | 3740 | 3755 | 3725 | 1188 |
| 535 | 20240819 | 104200 | 242119685 | 3740 | 3735 | 3745 | 3735 | 2786 |
| 536 | 20240819 | 104100 | 231701940 | 3735 | 3735 | 3735 | 3735 | 145 |
| 537 | 20240819 | 104000 | 231160365 | 3730 | 3730 | 3730 | 3730 | 25 |
| 538 | 20240819 | 103900 | 231067115 | 3730 | 3730 | 3730 | 3730 | 99 |
| 539 | 20240819 | 103800 | 230697845 | 3730 | 3730 | 3730 | 3730 | 0 |
| 540 | 20240819 | 103700 | 230697845 | 3730 | 3730 | 3730 | 3730 | 1 |
| 541 | 20240819 | 103600 | 230694115 | 3720 | 3720 | 3720 | 3720 | 0 |
| 542 | 20240819 | 103500 | 230694115 | 3720 | 3720 | 3720 | 3720 | 0 |
| 543 | 20240819 | 103400 | 230694115 | 3720 | 3720 | 3720 | 3720 | 0 |
| 544 | 20240819 | 103300 | 230694115 | 3720 | 3720 | 3720 | 3720 | 277 |
| 545 | 20240819 | 103200 | 229663675 | 3720 | 3720 | 3720 | 3720 | 0 |
| 546 | 20240819 | 103100 | 229663675 | 3720 | 3730 | 3730 | 3720 | 301 |
| 547 | 20240819 | 103000 | 228543945 | 3715 | 3715 | 3715 | 3715 | 0 |
| 548 | 20240819 | 102900 | 228543945 | 3715 | 3725 | 3725 | 3715 | 300 |
| 549 | 20240819 | 102800 | 227428640 | 3725 | 3725 | 3725 | 3725 | 0 |
| 550 | 20240819 | 102700 | 227428640 | 3725 | 3725 | 3725 | 3725 | 0 |
| 551 | 20240819 | 102600 | 227428640 | 3725 | 3725 | 3725 | 3725 | 0 |
| 552 | 20240819 | 102500 | 227428640 | 3725 | 3725 | 3725 | 3725 | 0 |
| 553 | 20240819 | 102400 | 227428640 | 3725 | 3725 | 3725 | 3725 | 0 |
| 554 | 20240819 | 102300 | 227428640 | 3725 | 3725 | 3725 | 3725 | 0 |
| 555 | 20240819 | 102200 | 227428640 | 3725 | 3725 | 3725 | 3725 | 299 |
| 556 | 20240819 | 102100 | 226314865 | 3725 | 3725 | 3725 | 3725 | 0 |
| 557 | 20240819 | 102000 | 226314865 | 3725 | 3725 | 3725 | 3725 | 240 |
| 558 | 20240819 | 101900 | 225420865 | 3735 | 3755 | 3755 | 3715 | 4793 |
| 559 | 20240819 | 101800 | 207579120 | 3755 | 3755 | 3755 | 3755 | 0 |
| 560 | 20240819 | 101700 | 207579120 | 3755 | 3750 | 3755 | 3750 | 34 |
| 561 | 20240819 | 101600 | 207451520 | 3755 | 3760 | 3760 | 3755 | 13 |
| 562 | 20240819 | 101500 | 207402650 | 3730 | 3745 | 3745 | 3730 | 5658 |
| 563 | 20240819 | 101400 | 186241280 | 3755 | 3750 | 3755 | 3750 | 174 |
| 564 | 20240819 | 101300 | 185588390 | 3740 | 3750 | 3750 | 3740 | 463 |
| 565 | 20240819 | 101200 | 183853140 | 3750 | 3750 | 3750 | 3750 | 117 |
| 566 | 20240819 | 101100 | 183414390 | 3750 | 3750 | 3750 | 3750 | 0 |
| 567 | 20240819 | 101000 | 183414390 | 3750 | 3755 | 3780 | 3740 | 1013 |
| 568 | 20240819 | 100900 | 179603625 | 3755 | 3735 | 3755 | 3735 | 4897 |
| 569 | 20240819 | 100800 | 161243545 | 3735 | 3735 | 3735 | 3735 | 0 |
| 570 | 20240819 | 100700 | 161243545 | 3735 | 3735 | 3735 | 3735 | 0 |
| 571 | 20240819 | 100600 | 161243545 | 3735 | 3735 | 3735 | 3735 | 1303 |
| 572 | 20240819 | 100500 | 156376840 | 3735 | 3735 | 3735 | 3735 | 8 |
| 573 | 20240819 | 100400 | 156346960 | 3735 | 3735 | 3735 | 3735 | 213 |
| 574 | 20240819 | 100300 | 155551405 | 3735 | 3725 | 3735 | 3720 | 1087 |
| 575 | 20240819 | 100200 | 151505040 | 3745 | 3745 | 3745 | 3745 | 91 |
| 576 | 20240819 | 100100 | 151164245 | 3745 | 3745 | 3745 | 3745 | 10 |
| 577 | 20240819 | 100000 | 151126795 | 3720 | 3740 | 3745 | 3720 | 2418 |
| 578 | 20240819 | 095900 | 142093025 | 3740 | 3740 | 3740 | 3740 | 72 |
| 579 | 20240819 | 095800 | 141823745 | 3730 | 3720 | 3750 | 3720 | 894 |
| 580 | 20240819 | 095700 | 138486345 | 3710 | 3710 | 3710 | 3710 | 2 |
| 581 | 20240819 | 095600 | 138478925 | 3710 | 3710 | 3710 | 3710 | 0 |
| 582 | 20240819 | 095500 | 138478925 | 3710 | 3710 | 3710 | 3710 | 0 |
| 583 | 20240819 | 095400 | 138478925 | 3710 | 3710 | 3710 | 3710 | 987 |
| 584 | 20240819 | 095300 | 134817155 | 3710 | 3710 | 3710 | 3710 | 2 |
| 585 | 20240819 | 095200 | 134809735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 586 | 20240819 | 095100 | 134809735 | 3710 | 3710 | 3710 | 3710 | 0 |
| 587 | 20240819 | 095000 | 134809735 | 3710 | 3710 | 3710 | 3710 | 2 |
| 588 | 20240819 | 094900 | 134802315 | 3710 | 3710 | 3710 | 3690 | 104 |
| 589 | 20240819 | 094800 | 134416535 | 3710 | 3710 | 3710 | 3710 | 1 |
| 590 | 20240819 | 094700 | 134412825 | 3690 | 3705 | 3710 | 3690 | 308 |
| 591 | 20240819 | 094600 | 133271575 | 3705 | 3705 | 3705 | 3705 | 0 |
| 592 | 20240819 | 094500 | 133271575 | 3705 | 3700 | 3705 | 3685 | 993 |
| 593 | 20240819 | 094400 | 129601515 | 3700 | 3700 | 3700 | 3700 | 0 |
| 594 | 20240819 | 094300 | 129601515 | 3700 | 3710 | 3710 | 3700 | 3 |
| 595 | 20240819 | 094200 | 129590400 | 3700 | 3700 | 3700 | 3700 | 0 |
| 596 | 20240819 | 094100 | 129590400 | 3700 | 3700 | 3700 | 3700 | 2 |
| 597 | 20240819 | 094000 | 129583000 | 3700 | 3700 | 3700 | 3700 | 0 |
| 598 | 20240819 | 093900 | 129583000 | 3700 | 3700 | 3700 | 3700 | 28 |
| 599 | 20240819 | 093800 | 129479400 | 3700 | 3705 | 3710 | 3700 | 202 |
| 600 | 20240819 | 093700 | 128731480 | 3710 | 3710 | 3710 | 3710 | 50 |
| 601 | 20240819 | 093600 | 128545980 | 3710 | 3710 | 3710 | 3710 | 640 |
| 602 | 20240819 | 093500 | 126171580 | 3710 | 3710 | 3710 | 3710 | 30 |
| 603 | 20240819 | 093400 | 126060280 | 3730 | 3730 | 3730 | 3730 | 0 |
| 604 | 20240819 | 093300 | 126060280 | 3730 | 3730 | 3730 | 3730 | 1 |
| 605 | 20240819 | 093200 | 126056550 | 3730 | 3730 | 3730 | 3700 | 402 |
| 606 | 20240819 | 093100 | 124559905 | 3730 | 3730 | 3730 | 3730 | 0 |
| 607 | 20240819 | 093000 | 124559905 | 3730 | 3730 | 3730 | 3730 | 12 |
| 608 | 20240819 | 092900 | 124515145 | 3725 | 3725 | 3725 | 3725 | 100 |
| 609 | 20240819 | 092800 | 124142645 | 3725 | 3725 | 3725 | 3725 | 570 |
| 610 | 20240819 | 092700 | 122019395 | 3725 | 3725 | 3725 | 3725 | 1 |
| 611 | 20240819 | 092600 | 122015670 | 3700 | 3710 | 3710 | 3700 | 515 |
| 612 | 20240819 | 092500 | 120107315 | 3710 | 3710 | 3710 | 3710 | 0 |
| 613 | 20240819 | 092400 | 120107315 | 3710 | 3720 | 3745 | 3705 | 1705 |
| 614 | 20240819 | 092300 | 113758050 | 3710 | 3710 | 3710 | 3710 | 0 |
| 615 | 20240819 | 092200 | 113758050 | 3710 | 3710 | 3710 | 3710 | 302 |
| 616 | 20240819 | 092100 | 112637630 | 3710 | 3720 | 3720 | 3710 | 37 |
| 617 | 20240819 | 092000 | 112500055 | 3745 | 3710 | 3750 | 3710 | 635 |
| 618 | 20240819 | 091900 | 110131265 | 3710 | 3710 | 3710 | 3710 | 300 |
| 619 | 20240819 | 091800 | 109018265 | 3710 | 3700 | 3710 | 3700 | 72 |
| 620 | 20240819 | 091700 | 108751825 | 3700 | 3700 | 3700 | 3700 | 1 |
| 621 | 20240819 | 091600 | 108748125 | 3695 | 3695 | 3695 | 3690 | 1261 |
| 622 | 20240819 | 091500 | 104088765 | 3690 | 3690 | 3690 | 3690 | 0 |
| 623 | 20240819 | 091400 | 104088765 | 3690 | 3690 | 3690 | 3690 | 300 |
| 624 | 20240819 | 091300 | 102981765 | 3695 | 3695 | 3695 | 3695 | 1 |
| 625 | 20240819 | 091200 | 102978070 | 3675 | 3675 | 3690 | 3675 | 889 |
| 626 | 20240819 | 091100 | 99705980 | 3675 | 3690 | 3700 | 3670 | 2935 |
| 627 | 20240819 | 091000 | 88907805 | 3695 | 3695 | 3695 | 3695 | 54 |
| 628 | 20240819 | 090900 | 88708275 | 3675 | 3690 | 3690 | 3675 | 1323 |
| 629 | 20240819 | 090800 | 83836645 | 3690 | 3695 | 3710 | 3690 | 3047 |
| 630 | 20240819 | 090700 | 72577825 | 3710 | 3710 | 3710 | 3710 | 100 |
| 631 | 20240819 | 090600 | 72206825 | 3690 | 3690 | 3690 | 3690 | 70 |
| 632 | 20240819 | 090500 | 71948525 | 3700 | 3700 | 3700 | 3700 | 549 |
| 633 | 20240819 | 090400 | 69917225 | 3715 | 3715 | 3715 | 3715 | 10 |
| 634 | 20240819 | 090300 | 69880075 | 3700 | 3700 | 3715 | 3700 | 380 |
| 635 | 20240819 | 090200 | 68474045 | 3700 | 3720 | 3720 | 3690 | 5499 |
| 636 | 20240819 | 090100 | 48117910 | 3730 | 3745 | 3765 | 3725 | 2440 |
| 637 | 20240819 | 090000 | 39009075 | 3780 | 3780 | 3780 | 3735 | 9652 |