33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 192800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 3998 |
| 3 | 20240819 | 192700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20240819 | 192600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20240819 | 192500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20240819 | 192400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20240819 | 192300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20240819 | 192200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20240819 | 192100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20240819 | 192000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20240819 | 191900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20240819 | 191800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20240819 | 191700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20240819 | 191600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20240819 | 191500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20240819 | 191400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20240819 | 191300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20240819 | 191200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20240819 | 191100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20240819 | 191000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20240819 | 190900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20240819 | 190800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20240819 | 190700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20240819 | 190600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20240819 | 190500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20240819 | 190400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20240819 | 190300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20240819 | 190200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20240819 | 190100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20240819 | 190000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20240819 | 185900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20240819 | 185800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 3998 |
| 33 | 20240819 | 185700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20240819 | 185600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20240819 | 185500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20240819 | 185400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20240819 | 185300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20240819 | 185200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20240819 | 185100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20240819 | 185000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20240819 | 184900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20240819 | 184800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20240819 | 184700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20240819 | 184600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20240819 | 184500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20240819 | 184400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20240819 | 184300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20240819 | 184200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20240819 | 184100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20240819 | 184000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20240819 | 183900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20240819 | 183800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20240819 | 183700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20240819 | 183600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20240819 | 183500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20240819 | 183400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20240819 | 183300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20240819 | 183200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20240819 | 183100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20240819 | 183000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20240819 | 182900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20240819 | 182800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 3998 |
| 63 | 20240819 | 182700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20240819 | 182600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20240819 | 182500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20240819 | 182400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20240819 | 182300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20240819 | 182200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20240819 | 182100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20240819 | 182000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20240819 | 181900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20240819 | 181800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20240819 | 181700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20240819 | 181600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20240819 | 181500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20240819 | 181400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20240819 | 181300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20240819 | 181200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20240819 | 181100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20240819 | 181000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20240819 | 180900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20240819 | 180800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20240819 | 180700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20240819 | 180600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20240819 | 180500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20240819 | 180400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20240819 | 180300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20240819 | 180200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20240819 | 180100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20240819 | 180000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20240819 | 175900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20240819 | 175800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 3998 |
| 93 | 20240819 | 175700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20240819 | 175600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20240819 | 175500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20240819 | 175400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20240819 | 175300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20240819 | 175200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20240819 | 175100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20240819 | 175000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20240819 | 174900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20240819 | 174800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20240819 | 174700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20240819 | 174600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20240819 | 174500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20240819 | 174400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20240819 | 174300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20240819 | 174200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20240819 | 174100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20240819 | 174000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20240819 | 173900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20240819 | 173800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20240819 | 173700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20240819 | 173600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20240819 | 173500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20240819 | 173400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20240819 | 173300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20240819 | 173200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20240819 | 173100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20240819 | 173000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20240819 | 172900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20240819 | 172800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 3998 |
| 123 | 20240819 | 172700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20240819 | 172600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20240819 | 172500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20240819 | 172400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20240819 | 172300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20240819 | 172200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20240819 | 172100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20240819 | 172000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20240819 | 171900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20240819 | 171800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20240819 | 171700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20240819 | 171600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20240819 | 171500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20240819 | 171400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20240819 | 171300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20240819 | 171200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20240819 | 171100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20240819 | 171000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20240819 | 170900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20240819 | 170800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20240819 | 170700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20240819 | 170600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20240819 | 170500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20240819 | 170400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20240819 | 170300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20240819 | 170200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20240819 | 170100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20240819 | 170000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20240819 | 165900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20240819 | 165800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 3998 |
| 153 | 20240819 | 165700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20240819 | 165600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20240819 | 165500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20240819 | 165400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20240819 | 165300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20240819 | 165200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20240819 | 165100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20240819 | 165000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20240819 | 164900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20240819 | 164800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20240819 | 164700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20240819 | 164600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20240819 | 164500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20240819 | 164400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20240819 | 164300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20240819 | 164200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20240819 | 164100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20240819 | 164000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20240819 | 163900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20240819 | 163800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20240819 | 163700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20240819 | 163600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20240819 | 163500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20240819 | 163400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20240819 | 163300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20240819 | 163200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20240819 | 163100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20240819 | 163000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20240819 | 162900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20240819 | 162800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 3998 |
| 183 | 20240819 | 162700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20240819 | 162600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20240819 | 162500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20240819 | 162400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20240819 | 162300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20240819 | 162200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20240819 | 162100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20240819 | 162000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20240819 | 161900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20240819 | 161800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20240819 | 161700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20240819 | 161600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20240819 | 161500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20240819 | 161400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20240819 | 161300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20240819 | 161200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20240819 | 161100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20240819 | 161000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20240819 | 160900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20240819 | 160800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20240819 | 160700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20240819 | 160600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20240819 | 160500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20240819 | 160400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20240819 | 160300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20240819 | 160200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20240819 | 160100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20240819 | 160000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20240819 | 155900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20240819 | 155800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 3998 |
| 213 | 20240819 | 155700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20240819 | 155600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20240819 | 155500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20240819 | 155400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20240819 | 155300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20240819 | 155200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20240819 | 155100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20240819 | 155000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20240819 | 154900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20240819 | 154800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20240819 | 154700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20240819 | 154600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20240819 | 154500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20240819 | 154400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20240819 | 154300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20240819 | 154200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20240819 | 154100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20240819 | 154000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20240819 | 153900 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20240819 | 153800 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20240819 | 153700 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20240819 | 153600 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20240819 | 153500 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20240819 | 153400 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20240819 | 153300 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20240819 | 153200 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20240819 | 153100 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20240819 | 153000 | 5345864050 | 23350 | 23350 | 23350 | 23350 | 3998 |
| 241 | 20240819 | 152900 | 5252510750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 242 | 20240819 | 152800 | 5252510750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 243 | 20240819 | 152700 | 5252510750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 244 | 20240819 | 152600 | 5252510750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 245 | 20240819 | 152500 | 5252510750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 246 | 20240819 | 152400 | 5252510750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 247 | 20240819 | 152300 | 5252510750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 248 | 20240819 | 152200 | 5252510750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 249 | 20240819 | 152100 | 5252510750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 250 | 20240819 | 152000 | 5252510750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 251 | 20240819 | 151900 | 5252510750 | 23200 | 23200 | 23200 | 23150 | 592 |
| 252 | 20240819 | 151800 | 5238776400 | 23200 | 23200 | 23200 | 23200 | 278 |
| 253 | 20240819 | 151700 | 5232326800 | 23200 | 23200 | 23200 | 23200 | 302 |
| 254 | 20240819 | 151600 | 5225320400 | 23200 | 23250 | 23250 | 23200 | 6 |
| 255 | 20240819 | 151500 | 5225180950 | 23250 | 23150 | 23250 | 23150 | 502 |
| 256 | 20240819 | 151400 | 5213541700 | 23200 | 23150 | 23200 | 23150 | 71 |
| 257 | 20240819 | 151300 | 5211898000 | 23150 | 23200 | 23250 | 23150 | 330 |
| 258 | 20240819 | 151200 | 5204244550 | 23200 | 23250 | 23250 | 23200 | 475 |
| 259 | 20240819 | 151100 | 5193219050 | 23250 | 23250 | 23250 | 23150 | 44 |
| 260 | 20240819 | 151000 | 5192198100 | 23250 | 23100 | 23250 | 23100 | 713 |
| 261 | 20240819 | 150900 | 5175669350 | 23100 | 23100 | 23200 | 23100 | 201 |
| 262 | 20240819 | 150800 | 5171022550 | 23200 | 23100 | 23200 | 23050 | 391 |
| 263 | 20240819 | 150700 | 5161987600 | 23100 | 23200 | 23200 | 23100 | 188 |
| 264 | 20240819 | 150600 | 5157644300 | 23100 | 23100 | 23200 | 23100 | 332 |
| 265 | 20240819 | 150500 | 5149972950 | 23100 | 23200 | 23200 | 23100 | 1572 |
| 266 | 20240819 | 150400 | 5113647950 | 23150 | 23150 | 23150 | 23150 | 481 |
| 267 | 20240819 | 150300 | 5102512800 | 23150 | 23150 | 23150 | 23150 | 878 |
| 268 | 20240819 | 150200 | 5082187100 | 23200 | 23150 | 23250 | 23150 | 871 |
| 269 | 20240819 | 150100 | 5061992600 | 23150 | 23200 | 23200 | 23150 | 473 |
| 270 | 20240819 | 150000 | 5051020250 | 23200 | 23250 | 23250 | 23200 | 158 |
| 271 | 20240819 | 145900 | 5047351850 | 23200 | 23200 | 23200 | 23150 | 1148 |
| 272 | 20240819 | 145800 | 5020718850 | 23200 | 23200 | 23200 | 23200 | 295 |
| 273 | 20240819 | 145700 | 5013874850 | 23200 | 23250 | 23250 | 23200 | 89 |
| 274 | 20240819 | 145600 | 5011809700 | 23300 | 23250 | 23300 | 23200 | 404 |
| 275 | 20240819 | 145500 | 5002428350 | 23250 | 23250 | 23250 | 23250 | 366 |
| 276 | 20240819 | 145400 | 4993918850 | 23250 | 23250 | 23250 | 23250 | 227 |
| 277 | 20240819 | 145300 | 4988641100 | 23250 | 23300 | 23300 | 23250 | 262 |
| 278 | 20240819 | 145200 | 4982547700 | 23250 | 23250 | 23250 | 23250 | 294 |
| 279 | 20240819 | 145100 | 4975712200 | 23250 | 23250 | 23250 | 23250 | 230 |
| 280 | 20240819 | 145000 | 4970364700 | 23300 | 23250 | 23300 | 23200 | 228 |
| 281 | 20240819 | 144900 | 4965068000 | 23300 | 23200 | 23300 | 23150 | 1474 |
| 282 | 20240819 | 144800 | 4930830600 | 23200 | 23200 | 23250 | 23150 | 279 |
| 283 | 20240819 | 144700 | 4924360100 | 23200 | 23200 | 23200 | 23150 | 327 |
| 284 | 20240819 | 144600 | 4916783200 | 23150 | 23150 | 23200 | 23150 | 251 |
| 285 | 20240819 | 144500 | 4910968700 | 23150 | 23200 | 23200 | 23150 | 349 |
| 286 | 20240819 | 144400 | 4902873350 | 23150 | 23150 | 23200 | 23150 | 165 |
| 287 | 20240819 | 144300 | 4899053350 | 23150 | 23200 | 23200 | 23150 | 323 |
| 288 | 20240819 | 144200 | 4891570500 | 23200 | 23200 | 23250 | 23150 | 415 |
| 289 | 20240819 | 144100 | 4881942300 | 23200 | 23200 | 23250 | 23150 | 675 |
| 290 | 20240819 | 144000 | 4866283450 | 23150 | 23200 | 23200 | 23150 | 400 |
| 291 | 20240819 | 143900 | 4857004700 | 23200 | 23200 | 23200 | 23150 | 658 |
| 292 | 20240819 | 143800 | 4841745350 | 23200 | 23150 | 23200 | 23150 | 504 |
| 293 | 20240819 | 143700 | 4830077550 | 23200 | 23200 | 23200 | 23150 | 713 |
| 294 | 20240819 | 143600 | 4813541650 | 23200 | 23200 | 23250 | 23200 | 565 |
| 295 | 20240819 | 143500 | 4800433550 | 23200 | 23200 | 23250 | 23200 | 477 |
| 296 | 20240819 | 143400 | 4789365700 | 23150 | 23200 | 23250 | 23150 | 1086 |
| 297 | 20240819 | 143300 | 4764173500 | 23200 | 23200 | 23250 | 23200 | 726 |
| 298 | 20240819 | 143200 | 4747327800 | 23200 | 23250 | 23250 | 23200 | 478 |
| 299 | 20240819 | 143100 | 4736236750 | 23200 | 23200 | 23200 | 23200 | 549 |
| 300 | 20240819 | 143000 | 4723499950 | 23250 | 23200 | 23250 | 23200 | 270 |
| 301 | 20240819 | 142900 | 4717233900 | 23200 | 23250 | 23250 | 23200 | 300 |
| 302 | 20240819 | 142800 | 4710270400 | 23300 | 23250 | 23300 | 23250 | 186 |
| 303 | 20240819 | 142700 | 4705944450 | 23350 | 23300 | 23350 | 23250 | 569 |
| 304 | 20240819 | 142600 | 4692688800 | 23300 | 23350 | 23350 | 23300 | 192 |
| 305 | 20240819 | 142500 | 4688214150 | 23350 | 23300 | 23350 | 23250 | 374 |
| 306 | 20240819 | 142400 | 4679501150 | 23250 | 23250 | 23300 | 23250 | 268 |
| 307 | 20240819 | 142300 | 4673267800 | 23300 | 23250 | 23350 | 23250 | 143 |
| 308 | 20240819 | 142200 | 4669942500 | 23250 | 23250 | 23350 | 23250 | 200 |
| 309 | 20240819 | 142100 | 4665292000 | 23300 | 23250 | 23300 | 23250 | 543 |
| 310 | 20240819 | 142000 | 4652665850 | 23250 | 23250 | 23250 | 23200 | 150 |
| 311 | 20240819 | 141900 | 4649181200 | 23250 | 23300 | 23300 | 23250 | 273 |
| 312 | 20240819 | 141800 | 4642833700 | 23300 | 23250 | 23300 | 23200 | 339 |
| 313 | 20240819 | 141700 | 4634955750 | 23250 | 23200 | 23250 | 23200 | 360 |
| 314 | 20240819 | 141600 | 4626594900 | 23200 | 23250 | 23300 | 23200 | 1449 |
| 315 | 20240819 | 141500 | 4592963250 | 23250 | 23250 | 23250 | 23250 | 233 |
| 316 | 20240819 | 141400 | 4587546000 | 23300 | 23250 | 23300 | 23250 | 312 |
| 317 | 20240819 | 141300 | 4580290300 | 23250 | 23200 | 23350 | 23200 | 297 |
| 318 | 20240819 | 141200 | 4573388350 | 23200 | 23200 | 23250 | 23150 | 1252 |
| 319 | 20240819 | 141100 | 4544344900 | 23200 | 23200 | 23250 | 23200 | 1674 |
| 320 | 20240819 | 141000 | 4505498700 | 23250 | 23250 | 23300 | 23200 | 3163 |
| 321 | 20240819 | 140900 | 4431968250 | 23250 | 23300 | 23300 | 23250 | 2146 |
| 322 | 20240819 | 140800 | 4382010200 | 23300 | 23400 | 23400 | 23300 | 426 |
| 323 | 20240819 | 140700 | 4372072600 | 23300 | 23450 | 23450 | 23300 | 5416 |
| 324 | 20240819 | 140600 | 4245391800 | 23450 | 23450 | 23550 | 23400 | 275 |
| 325 | 20240819 | 140500 | 4238945750 | 23450 | 23450 | 23600 | 23400 | 1440 |
| 326 | 20240819 | 140400 | 4205168550 | 23450 | 23550 | 23600 | 23450 | 241 |
| 327 | 20240819 | 140300 | 4199508900 | 23450 | 23450 | 23550 | 23450 | 397 |
| 328 | 20240819 | 140200 | 4190188650 | 23450 | 23450 | 23500 | 23450 | 2667 |
| 329 | 20240819 | 140100 | 4127610900 | 23450 | 23550 | 23550 | 23450 | 344 |
| 330 | 20240819 | 140000 | 4119536250 | 23550 | 23600 | 23600 | 23500 | 1240 |
| 331 | 20240819 | 135900 | 4090384200 | 23550 | 23600 | 23650 | 23550 | 565 |
| 332 | 20240819 | 135800 | 4077050950 | 23600 | 23700 | 23700 | 23600 | 100 |
| 333 | 20240819 | 135700 | 4074681050 | 23650 | 23600 | 23700 | 23600 | 631 |
| 334 | 20240819 | 135600 | 4059764550 | 23650 | 23700 | 23700 | 23650 | 61 |
| 335 | 20240819 | 135500 | 4058319150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 336 | 20240819 | 135400 | 4058319150 | 23700 | 23700 | 23750 | 23650 | 178 |
| 337 | 20240819 | 135300 | 4054098200 | 23700 | 23650 | 23750 | 23650 | 851 |
| 338 | 20240819 | 135200 | 4033962500 | 23600 | 23650 | 23650 | 23600 | 320 |
| 339 | 20240819 | 135100 | 4026399500 | 23650 | 23700 | 23700 | 23600 | 587 |
| 340 | 20240819 | 135000 | 4012494400 | 23700 | 23650 | 23750 | 23650 | 1269 |
| 341 | 20240819 | 134900 | 3982462600 | 23650 | 23650 | 23650 | 23650 | 2 |
| 342 | 20240819 | 134800 | 3982415300 | 23700 | 23650 | 23700 | 23650 | 104 |
| 343 | 20240819 | 134700 | 3979951200 | 23650 | 23650 | 23700 | 23650 | 269 |
| 344 | 20240819 | 134600 | 3973587900 | 23650 | 23600 | 23650 | 23600 | 25 |
| 345 | 20240819 | 134500 | 3972996850 | 23650 | 23650 | 23650 | 23650 | 111 |
| 346 | 20240819 | 134400 | 3970371700 | 23650 | 23650 | 23650 | 23600 | 452 |
| 347 | 20240819 | 134300 | 3959684450 | 23650 | 23700 | 23750 | 23650 | 200 |
| 348 | 20240819 | 134200 | 3954945950 | 23750 | 23650 | 23750 | 23600 | 2077 |
| 349 | 20240819 | 134100 | 3905655850 | 23600 | 23550 | 23650 | 23550 | 215 |
| 350 | 20240819 | 134000 | 3900576950 | 23550 | 23550 | 23550 | 23550 | 205 |
| 351 | 20240819 | 133900 | 3895749200 | 23600 | 23600 | 23600 | 23600 | 129 |
| 352 | 20240819 | 133800 | 3892704800 | 23600 | 23650 | 23650 | 23600 | 6 |
| 353 | 20240819 | 133700 | 3892563150 | 23650 | 23650 | 23650 | 23650 | 56 |
| 354 | 20240819 | 133600 | 3891238750 | 23550 | 23550 | 23600 | 23550 | 109 |
| 355 | 20240819 | 133500 | 3888670250 | 23550 | 23650 | 23650 | 23550 | 199 |
| 356 | 20240819 | 133400 | 3883976200 | 23700 | 23700 | 23700 | 23550 | 504 |
| 357 | 20240819 | 133300 | 3872035750 | 23700 | 23600 | 23700 | 23600 | 532 |
| 358 | 20240819 | 133200 | 3859448900 | 23600 | 23600 | 23600 | 23550 | 460 |
| 359 | 20240819 | 133100 | 3848592950 | 23600 | 23650 | 23650 | 23600 | 243 |
| 360 | 20240819 | 133000 | 3842855100 | 23700 | 23650 | 23700 | 23650 | 10 |
| 361 | 20240819 | 132900 | 3842618200 | 23700 | 23650 | 23700 | 23650 | 103 |
| 362 | 20240819 | 132800 | 3840180800 | 23700 | 23650 | 23700 | 23650 | 304 |
| 363 | 20240819 | 132700 | 3832976100 | 23700 | 23650 | 23700 | 23650 | 56 |
| 364 | 20240819 | 132600 | 3831649250 | 23700 | 23650 | 23700 | 23650 | 25 |
| 365 | 20240819 | 132500 | 3831057950 | 23600 | 23550 | 23600 | 23550 | 16 |
| 366 | 20240819 | 132400 | 3830680400 | 23550 | 23600 | 23650 | 23550 | 127 |
| 367 | 20240819 | 132300 | 3827683550 | 23550 | 23700 | 23700 | 23550 | 271 |
| 368 | 20240819 | 132200 | 3821278050 | 23750 | 23800 | 23800 | 23750 | 295 |
| 369 | 20240819 | 132100 | 3814266300 | 23800 | 23400 | 23800 | 23400 | 5297 |
| 370 | 20240819 | 132000 | 3688810400 | 23450 | 23450 | 23450 | 23400 | 246 |
| 371 | 20240819 | 131900 | 3683051600 | 23450 | 23500 | 23500 | 23450 | 336 |
| 372 | 20240819 | 131800 | 3675171900 | 23500 | 23450 | 23500 | 23450 | 129 |
| 373 | 20240819 | 131700 | 3672143900 | 23450 | 23450 | 23450 | 23450 | 38 |
| 374 | 20240819 | 131600 | 3671252800 | 23450 | 23450 | 23450 | 23400 | 194 |
| 375 | 20240819 | 131500 | 3666704200 | 23450 | 23450 | 23450 | 23450 | 1 |
| 376 | 20240819 | 131400 | 3666680750 | 23450 | 23450 | 23450 | 23450 | 193 |
| 377 | 20240819 | 131300 | 3662154900 | 23450 | 23450 | 23450 | 23450 | 412 |
| 378 | 20240819 | 131200 | 3652493500 | 23450 | 23450 | 23450 | 23400 | 423 |
| 379 | 20240819 | 131100 | 3642578850 | 23450 | 23450 | 23500 | 23450 | 306 |
| 380 | 20240819 | 131000 | 3635401450 | 23500 | 23450 | 23500 | 23450 | 113 |
| 381 | 20240819 | 130900 | 3632749400 | 23450 | 23500 | 23500 | 23450 | 555 |
| 382 | 20240819 | 130800 | 3619733250 | 23500 | 23500 | 23500 | 23450 | 1672 |
| 383 | 20240819 | 130700 | 3580463700 | 23550 | 23550 | 23550 | 23550 | 51 |
| 384 | 20240819 | 130600 | 3579262650 | 23550 | 23550 | 23550 | 23550 | 2 |
| 385 | 20240819 | 130500 | 3579215550 | 23550 | 23550 | 23550 | 23500 | 78 |
| 386 | 20240819 | 130400 | 3577378750 | 23550 | 23550 | 23550 | 23550 | 542 |
| 387 | 20240819 | 130300 | 3564614650 | 23600 | 23600 | 23600 | 23600 | 72 |
| 388 | 20240819 | 130200 | 3562915450 | 23550 | 23600 | 23600 | 23550 | 60 |
| 389 | 20240819 | 130100 | 3561501000 | 23550 | 23600 | 23600 | 23550 | 70 |
| 390 | 20240819 | 130000 | 3559849050 | 23600 | 23500 | 23600 | 23500 | 575 |
| 391 | 20240819 | 125900 | 3546325850 | 23500 | 23500 | 23550 | 23500 | 378 |
| 392 | 20240819 | 125800 | 3537427700 | 23550 | 23550 | 23550 | 23500 | 43 |
| 393 | 20240819 | 125700 | 3536415400 | 23550 | 23550 | 23550 | 23550 | 46 |
| 394 | 20240819 | 125600 | 3535332100 | 23600 | 23500 | 23600 | 23500 | 6 |
| 395 | 20240819 | 125500 | 3535190600 | 23500 | 23550 | 23600 | 23500 | 138 |
| 396 | 20240819 | 125400 | 3531938050 | 23550 | 23550 | 23550 | 23550 | 667 |
| 397 | 20240819 | 125300 | 3516230200 | 23600 | 23550 | 23600 | 23550 | 137 |
| 398 | 20240819 | 125200 | 3513001450 | 23550 | 23550 | 23600 | 23550 | 138 |
| 399 | 20240819 | 125100 | 3509744900 | 23600 | 23550 | 23600 | 23550 | 132 |
| 400 | 20240819 | 125000 | 3506632600 | 23550 | 23600 | 23600 | 23550 | 131 |
| 401 | 20240819 | 124900 | 3503545000 | 23550 | 23600 | 23600 | 23550 | 153 |
| 402 | 20240819 | 124800 | 3499935800 | 23600 | 23600 | 23600 | 23550 | 459 |
| 403 | 20240819 | 124700 | 3489110150 | 23550 | 23550 | 23550 | 23550 | 179 |
| 404 | 20240819 | 124600 | 3484894700 | 23550 | 23600 | 23600 | 23550 | 1094 |
| 405 | 20240819 | 124500 | 3459078600 | 23600 | 23550 | 23600 | 23550 | 43 |
| 406 | 20240819 | 124400 | 3458064900 | 23650 | 23600 | 23650 | 23600 | 696 |
| 407 | 20240819 | 124300 | 3441635650 | 23600 | 23700 | 23700 | 23600 | 1481 |
| 408 | 20240819 | 124200 | 3406625150 | 23700 | 23700 | 23700 | 23650 | 107 |
| 409 | 20240819 | 124100 | 3404089300 | 23700 | 23700 | 23750 | 23650 | 352 |
| 410 | 20240819 | 124000 | 3395746000 | 23700 | 23700 | 23750 | 23650 | 1862 |
| 411 | 20240819 | 123900 | 3351617200 | 23700 | 23750 | 23750 | 23700 | 150 |
| 412 | 20240819 | 123800 | 3348054850 | 23750 | 23700 | 23750 | 23650 | 1363 |
| 413 | 20240819 | 123700 | 3315744600 | 23700 | 23600 | 23700 | 23600 | 3653 |
| 414 | 20240819 | 123600 | 3229273200 | 23650 | 23600 | 23650 | 23600 | 1889 |
| 415 | 20240819 | 123500 | 3184687150 | 23600 | 23600 | 23600 | 23600 | 1109 |
| 416 | 20240819 | 123400 | 3158514750 | 23600 | 23600 | 23600 | 23550 | 229 |
| 417 | 20240819 | 123300 | 3153110400 | 23600 | 23550 | 23600 | 23500 | 421 |
| 418 | 20240819 | 123200 | 3143185300 | 23500 | 23600 | 23600 | 23500 | 104 |
| 419 | 20240819 | 123100 | 3140736100 | 23600 | 23550 | 23600 | 23500 | 264 |
| 420 | 20240819 | 123000 | 3134518750 | 23500 | 23550 | 23550 | 23500 | 285 |
| 421 | 20240819 | 122900 | 3127807050 | 23550 | 23500 | 23600 | 23450 | 1888 |
| 422 | 20240819 | 122800 | 3083388800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 423 | 20240819 | 122700 | 3083388800 | 23450 | 23450 | 23500 | 23450 | 85 |
| 424 | 20240819 | 122600 | 3081391700 | 23450 | 23450 | 23450 | 23450 | 103 |
| 425 | 20240819 | 122500 | 3078976350 | 23500 | 23500 | 23500 | 23500 | 331 |
| 426 | 20240819 | 122400 | 3071197850 | 23450 | 23500 | 23500 | 23450 | 34 |
| 427 | 20240819 | 122300 | 3070399150 | 23500 | 23450 | 23500 | 23450 | 384 |
| 428 | 20240819 | 122200 | 3061391850 | 23450 | 23450 | 23500 | 23450 | 1490 |
| 429 | 20240819 | 122100 | 3026448850 | 23500 | 23500 | 23500 | 23500 | 251 |
| 430 | 20240819 | 122000 | 3020550350 | 23500 | 23500 | 23500 | 23500 | 30 |
| 431 | 20240819 | 121900 | 3019845350 | 23500 | 23450 | 23500 | 23450 | 352 |
| 432 | 20240819 | 121800 | 3011588750 | 23450 | 23500 | 23500 | 23450 | 93 |
| 433 | 20240819 | 121700 | 3009403300 | 23550 | 23500 | 23550 | 23500 | 248 |
| 434 | 20240819 | 121600 | 3003571450 | 23500 | 23550 | 23550 | 23500 | 45 |
| 435 | 20240819 | 121500 | 3002511750 | 23500 | 23450 | 23500 | 23450 | 142 |
| 436 | 20240819 | 121400 | 2999181350 | 23450 | 23500 | 23500 | 23450 | 60 |
| 437 | 20240819 | 121300 | 2997771900 | 23450 | 23500 | 23500 | 23450 | 393 |
| 438 | 20240819 | 121200 | 2988536500 | 23500 | 23550 | 23550 | 23500 | 477 |
| 439 | 20240819 | 121100 | 2977317500 | 23550 | 23600 | 23600 | 23550 | 173 |
| 440 | 20240819 | 121000 | 2973243300 | 23600 | 23550 | 23600 | 23550 | 171 |
| 441 | 20240819 | 120900 | 2969208650 | 23550 | 23550 | 23550 | 23550 | 48 |
| 442 | 20240819 | 120800 | 2968078250 | 23550 | 23550 | 23600 | 23550 | 226 |
| 443 | 20240819 | 120700 | 2962753250 | 23600 | 23550 | 23600 | 23550 | 448 |
| 444 | 20240819 | 120600 | 2952189250 | 23550 | 23500 | 23600 | 23500 | 1282 |
| 445 | 20240819 | 120500 | 2921995300 | 23500 | 23550 | 23550 | 23500 | 273 |
| 446 | 20240819 | 120400 | 2915568300 | 23550 | 23500 | 23550 | 23450 | 103 |
| 447 | 20240819 | 120300 | 2913149350 | 23500 | 23500 | 23500 | 23500 | 180 |
| 448 | 20240819 | 120200 | 2908919350 | 23450 | 23500 | 23500 | 23450 | 1450 |
| 449 | 20240819 | 120100 | 2874844450 | 23500 | 23500 | 23500 | 23500 | 128 |
| 450 | 20240819 | 120000 | 2871836450 | 23500 | 23500 | 23500 | 23450 | 73 |
| 451 | 20240819 | 115900 | 2870121050 | 23500 | 23500 | 23500 | 23450 | 149 |
| 452 | 20240819 | 115800 | 2866619600 | 23450 | 23450 | 23450 | 23450 | 11 |
| 453 | 20240819 | 115700 | 2866361650 | 23450 | 23500 | 23500 | 23450 | 435 |
| 454 | 20240819 | 115600 | 2856154250 | 23500 | 23500 | 23500 | 23450 | 168 |
| 455 | 20240819 | 115500 | 2852209200 | 23500 | 23450 | 23500 | 23450 | 93 |
| 456 | 20240819 | 115400 | 2850023950 | 23450 | 23450 | 23450 | 23450 | 59 |
| 457 | 20240819 | 115300 | 2848640400 | 23450 | 23400 | 23450 | 23400 | 1234 |
| 458 | 20240819 | 115200 | 2819704750 | 23400 | 23350 | 23400 | 23350 | 114 |
| 459 | 20240819 | 115100 | 2817041400 | 23400 | 23400 | 23400 | 23400 | 88 |
| 460 | 20240819 | 115000 | 2814982200 | 23400 | 23400 | 23400 | 23350 | 20 |
| 461 | 20240819 | 114900 | 2814515050 | 23400 | 23350 | 23400 | 23350 | 116 |
| 462 | 20240819 | 114800 | 2811802450 | 23400 | 23350 | 23400 | 23350 | 8 |
| 463 | 20240819 | 114700 | 2811615400 | 23350 | 23400 | 23400 | 23350 | 65 |
| 464 | 20240819 | 114600 | 2810095450 | 23400 | 23400 | 23400 | 23350 | 93 |
| 465 | 20240819 | 114500 | 2807920000 | 23400 | 23300 | 23400 | 23300 | 286 |
| 466 | 20240819 | 114400 | 2801251800 | 23350 | 23350 | 23350 | 23350 | 5 |
| 467 | 20240819 | 114300 | 2801135050 | 23400 | 23300 | 23400 | 23300 | 53 |
| 468 | 20240819 | 114200 | 2799895350 | 23300 | 23300 | 23400 | 23300 | 150 |
| 469 | 20240819 | 114100 | 2796397550 | 23350 | 23350 | 23350 | 23300 | 192 |
| 470 | 20240819 | 114000 | 2791921300 | 23400 | 23400 | 23400 | 23400 | 129 |
| 471 | 20240819 | 113900 | 2788902700 | 23350 | 23400 | 23400 | 23350 | 130 |
| 472 | 20240819 | 113800 | 2785865800 | 23350 | 23400 | 23400 | 23350 | 47 |
| 473 | 20240819 | 113700 | 2784766100 | 23400 | 23400 | 23400 | 23400 | 175 |
| 474 | 20240819 | 113600 | 2780671100 | 23400 | 23400 | 23400 | 23400 | 53 |
| 475 | 20240819 | 113500 | 2779430900 | 23350 | 23400 | 23400 | 23350 | 52 |
| 476 | 20240819 | 113400 | 2778214150 | 23400 | 23400 | 23400 | 23400 | 49 |
| 477 | 20240819 | 113300 | 2777067550 | 23350 | 23350 | 23350 | 23350 | 2 |
| 478 | 20240819 | 113200 | 2777020850 | 23350 | 23350 | 23400 | 23350 | 60 |
| 479 | 20240819 | 113100 | 2775617550 | 23300 | 23350 | 23350 | 23300 | 39 |
| 480 | 20240819 | 113000 | 2774707400 | 23350 | 23350 | 23350 | 23300 | 909 |
| 481 | 20240819 | 112900 | 2753526350 | 23350 | 23350 | 23350 | 23350 | 255 |
| 482 | 20240819 | 112800 | 2747572100 | 23400 | 23400 | 23400 | 23400 | 240 |
| 483 | 20240819 | 112700 | 2741956100 | 23350 | 23400 | 23400 | 23350 | 104 |
| 484 | 20240819 | 112600 | 2739526600 | 23400 | 23450 | 23450 | 23400 | 249 |
| 485 | 20240819 | 112500 | 2733697950 | 23450 | 23400 | 23450 | 23400 | 79 |
| 486 | 20240819 | 112400 | 2731847900 | 23400 | 23400 | 23400 | 23350 | 30 |
| 487 | 20240819 | 112300 | 2731147100 | 23450 | 23450 | 23450 | 23450 | 46 |
| 488 | 20240819 | 112200 | 2730068400 | 23400 | 23450 | 23450 | 23400 | 515 |
| 489 | 20240819 | 112100 | 2718017250 | 23450 | 23400 | 23450 | 23400 | 34 |
| 490 | 20240819 | 112000 | 2717220250 | 23400 | 23400 | 23450 | 23400 | 66 |
| 491 | 20240819 | 111900 | 2715675800 | 23400 | 23450 | 23450 | 23400 | 222 |
| 492 | 20240819 | 111800 | 2710476250 | 23450 | 23400 | 23450 | 23400 | 193 |
| 493 | 20240819 | 111700 | 2705950750 | 23400 | 23350 | 23400 | 23350 | 272 |
| 494 | 20240819 | 111600 | 2699590950 | 23350 | 23400 | 23400 | 23350 | 20 |
| 495 | 20240819 | 111500 | 2699123250 | 23350 | 23450 | 23450 | 23350 | 219 |
| 496 | 20240819 | 111400 | 2693994500 | 23450 | 23400 | 23450 | 23400 | 143 |
| 497 | 20240819 | 111300 | 2690644900 | 23400 | 23400 | 23400 | 23350 | 143 |
| 498 | 20240819 | 111200 | 2687300550 | 23350 | 23400 | 23400 | 23350 | 508 |
| 499 | 20240819 | 111100 | 2675416100 | 23400 | 23350 | 23400 | 23350 | 89 |
| 500 | 20240819 | 111000 | 2673333900 | 23400 | 23400 | 23400 | 23400 | 150 |
| 501 | 20240819 | 110900 | 2669823900 | 23400 | 23350 | 23400 | 23350 | 52 |
| 502 | 20240819 | 110800 | 2668607400 | 23350 | 23400 | 23400 | 23250 | 2726 |
| 503 | 20240819 | 110700 | 2605064600 | 23450 | 23450 | 23450 | 23450 | 80 |
| 504 | 20240819 | 110600 | 2603188600 | 23450 | 23450 | 23450 | 23450 | 93 |
| 505 | 20240819 | 110500 | 2601007750 | 23400 | 23400 | 23400 | 23400 | 128 |
| 506 | 20240819 | 110400 | 2598012550 | 23400 | 23450 | 23450 | 23400 | 138 |
| 507 | 20240819 | 110300 | 2594779000 | 23500 | 23450 | 23500 | 23450 | 221 |
| 508 | 20240819 | 110200 | 2589596500 | 23450 | 23500 | 23500 | 23450 | 102 |
| 509 | 20240819 | 110100 | 2587201250 | 23500 | 23500 | 23500 | 23500 | 1 |
| 510 | 20240819 | 110000 | 2587177750 | 23500 | 23500 | 23500 | 23400 | 1807 |
| 511 | 20240819 | 105900 | 2544762550 | 23500 | 23450 | 23500 | 23450 | 47 |
| 512 | 20240819 | 105800 | 2543658900 | 23450 | 23450 | 23500 | 23450 | 167 |
| 513 | 20240819 | 105700 | 2539740500 | 23450 | 23450 | 23500 | 23450 | 183 |
| 514 | 20240819 | 105600 | 2535447750 | 23450 | 23500 | 23500 | 23450 | 153 |
| 515 | 20240819 | 105500 | 2531857400 | 23450 | 23450 | 23450 | 23450 | 137 |
| 516 | 20240819 | 105400 | 2528644750 | 23450 | 23500 | 23500 | 23450 | 587 |
| 517 | 20240819 | 105300 | 2514867650 | 23450 | 23450 | 23450 | 23450 | 915 |
| 518 | 20240819 | 105200 | 2493410900 | 23450 | 23400 | 23450 | 23400 | 72 |
| 519 | 20240819 | 105100 | 2491722700 | 23450 | 23450 | 23450 | 23400 | 80 |
| 520 | 20240819 | 105000 | 2489849200 | 23450 | 23400 | 23450 | 23400 | 185 |
| 521 | 20240819 | 104900 | 2485514200 | 23450 | 23450 | 23500 | 23400 | 330 |
| 522 | 20240819 | 104800 | 2477773350 | 23450 | 23450 | 23450 | 23450 | 51 |
| 523 | 20240819 | 104700 | 2476577400 | 23450 | 23450 | 23450 | 23450 | 390 |
| 524 | 20240819 | 104600 | 2467431900 | 23400 | 23400 | 23400 | 23400 | 127 |
| 525 | 20240819 | 104500 | 2464460100 | 23400 | 23450 | 23450 | 23400 | 61 |
| 526 | 20240819 | 104400 | 2463030300 | 23400 | 23400 | 23450 | 23400 | 544 |
| 527 | 20240819 | 104300 | 2450300000 | 23450 | 23450 | 23450 | 23450 | 111 |
| 528 | 20240819 | 104200 | 2447697050 | 23450 | 23450 | 23450 | 23450 | 168 |
| 529 | 20240819 | 104100 | 2443757450 | 23450 | 23400 | 23450 | 23400 | 480 |
| 530 | 20240819 | 104000 | 2432503350 | 23400 | 23500 | 23500 | 23400 | 271 |
| 531 | 20240819 | 103900 | 2426150900 | 23450 | 23500 | 23500 | 23450 | 265 |
| 532 | 20240819 | 103800 | 2419932000 | 23450 | 23500 | 23500 | 23450 | 387 |
| 533 | 20240819 | 103700 | 2410843150 | 23500 | 23450 | 23500 | 23450 | 1552 |
| 534 | 20240819 | 103600 | 2374374650 | 23500 | 23450 | 23500 | 23450 | 295 |
| 535 | 20240819 | 103500 | 2367453000 | 23450 | 23400 | 23450 | 23400 | 1311 |
| 536 | 20240819 | 103400 | 2336759350 | 23400 | 23350 | 23400 | 23350 | 260 |
| 537 | 20240819 | 103300 | 2330683750 | 23400 | 23350 | 23400 | 23350 | 142 |
| 538 | 20240819 | 103200 | 2327364500 | 23350 | 23400 | 23400 | 23350 | 51 |
| 539 | 20240819 | 103100 | 2326171450 | 23350 | 23350 | 23350 | 23350 | 203 |
| 540 | 20240819 | 103000 | 2321431400 | 23350 | 23400 | 23400 | 23350 | 255 |
| 541 | 20240819 | 102900 | 2315467150 | 23400 | 23400 | 23400 | 23350 | 79 |
| 542 | 20240819 | 102800 | 2313621050 | 23400 | 23400 | 23400 | 23400 | 107 |
| 543 | 20240819 | 102700 | 2311117250 | 23400 | 23350 | 23400 | 23350 | 109 |
| 544 | 20240819 | 102600 | 2308570400 | 23350 | 23450 | 23450 | 23350 | 1979 |
| 545 | 20240819 | 102500 | 2262295300 | 23400 | 23400 | 23450 | 23400 | 413 |
| 546 | 20240819 | 102400 | 2252615100 | 23400 | 23450 | 23450 | 23400 | 1210 |
| 547 | 20240819 | 102300 | 2224245500 | 23400 | 23400 | 23450 | 23400 | 165 |
| 548 | 20240819 | 102200 | 2220383550 | 23450 | 23450 | 23450 | 23350 | 1594 |
| 549 | 20240819 | 102100 | 2183079700 | 23400 | 23400 | 23400 | 23350 | 1975 |
| 550 | 20240819 | 102000 | 2136890400 | 23350 | 23300 | 23350 | 23250 | 889 |
| 551 | 20240819 | 101900 | 2116139600 | 23300 | 23300 | 23350 | 23300 | 171 |
| 552 | 20240819 | 101800 | 2112153900 | 23350 | 23300 | 23350 | 23300 | 77 |
| 553 | 20240819 | 101700 | 2110356300 | 23300 | 23300 | 23300 | 23300 | 93 |
| 554 | 20240819 | 101600 | 2108189400 | 23350 | 23250 | 23350 | 23250 | 169 |
| 555 | 20240819 | 101500 | 2104250150 | 23350 | 23350 | 23350 | 23300 | 160 |
| 556 | 20240819 | 101400 | 2100518100 | 23350 | 23400 | 23400 | 23350 | 73 |
| 557 | 20240819 | 101300 | 2098813500 | 23400 | 23350 | 23400 | 23250 | 1046 |
| 558 | 20240819 | 101200 | 2074413150 | 23350 | 23250 | 23350 | 23250 | 662 |
| 559 | 20240819 | 101100 | 2058985550 | 23250 | 23300 | 23300 | 23250 | 1209 |
| 560 | 20240819 | 101000 | 2030872450 | 23300 | 23300 | 23350 | 23250 | 289 |
| 561 | 20240819 | 100900 | 2024136500 | 23300 | 23300 | 23300 | 23250 | 1416 |
| 562 | 20240819 | 100800 | 1991143800 | 23300 | 23250 | 23300 | 23200 | 47 |
| 563 | 20240819 | 100700 | 1990048900 | 23350 | 23250 | 23350 | 23250 | 2065 |
| 564 | 20240819 | 100600 | 1942034850 | 23300 | 23300 | 23300 | 23300 | 21 |
| 565 | 20240819 | 100500 | 1941545550 | 23300 | 23300 | 23350 | 23300 | 514 |
| 566 | 20240819 | 100400 | 1929568800 | 23400 | 23300 | 23400 | 23300 | 1809 |
| 567 | 20240819 | 100300 | 1887320100 | 23250 | 23300 | 23300 | 23250 | 263 |
| 568 | 20240819 | 100200 | 1881203850 | 23300 | 23350 | 23350 | 23300 | 29 |
| 569 | 20240819 | 100100 | 1880526750 | 23350 | 23150 | 23350 | 23150 | 2937 |
| 570 | 20240819 | 100000 | 1812152900 | 23150 | 23100 | 23150 | 23050 | 69 |
| 571 | 20240819 | 095900 | 1810558700 | 23100 | 23100 | 23100 | 23100 | 80 |
| 572 | 20240819 | 095800 | 1808710700 | 23150 | 23150 | 23150 | 23050 | 4055 |
| 573 | 20240819 | 095700 | 1715187250 | 23150 | 23200 | 23200 | 23150 | 538 |
| 574 | 20240819 | 095600 | 1702732450 | 23200 | 23200 | 23200 | 23200 | 450 |
| 575 | 20240819 | 095500 | 1692292450 | 23250 | 23250 | 23250 | 23200 | 110 |
| 576 | 20240819 | 095400 | 1689736450 | 23150 | 23200 | 23200 | 23150 | 158 |
| 577 | 20240819 | 095300 | 1686070950 | 23200 | 23200 | 23200 | 23200 | 252 |
| 578 | 20240819 | 095200 | 1680224550 | 23200 | 23250 | 23250 | 23200 | 95 |
| 579 | 20240819 | 095100 | 1678017550 | 23250 | 23300 | 23300 | 23250 | 33 |
| 580 | 20240819 | 095000 | 1677250150 | 23300 | 23100 | 23300 | 23100 | 192 |
| 581 | 20240819 | 094900 | 1672813950 | 23100 | 23200 | 23300 | 23100 | 2578 |
| 582 | 20240819 | 094800 | 1613185550 | 23250 | 23150 | 23250 | 23150 | 408 |
| 583 | 20240819 | 094700 | 1603717300 | 23200 | 23200 | 23300 | 23150 | 431 |
| 584 | 20240819 | 094600 | 1593719850 | 23300 | 23200 | 23300 | 23200 | 1000 |
| 585 | 20240819 | 094500 | 1570517200 | 23250 | 23300 | 23300 | 23250 | 652 |
| 586 | 20240819 | 094400 | 1555357550 | 23300 | 23350 | 23350 | 23300 | 45 |
| 587 | 20240819 | 094300 | 1554308000 | 23300 | 23350 | 23350 | 23300 | 985 |
| 588 | 20240819 | 094200 | 1531356950 | 23400 | 23400 | 23400 | 23400 | 1 |
| 589 | 20240819 | 094100 | 1531333550 | 23300 | 23350 | 23350 | 23300 | 149 |
| 590 | 20240819 | 094000 | 1527854950 | 23400 | 23400 | 23400 | 23400 | 61 |
| 591 | 20240819 | 093900 | 1526427550 | 23400 | 23350 | 23400 | 23300 | 217 |
| 592 | 20240819 | 093800 | 1521369250 | 23350 | 23400 | 23400 | 23300 | 341 |
| 593 | 20240819 | 093700 | 1513396850 | 23400 | 23450 | 23450 | 23350 | 1128 |
| 594 | 20240819 | 093600 | 1487015350 | 23450 | 23400 | 23450 | 23400 | 364 |
| 595 | 20240819 | 093500 | 1478497700 | 23450 | 23450 | 23450 | 23400 | 1947 |
| 596 | 20240819 | 093400 | 1432863650 | 23450 | 23300 | 23450 | 23300 | 2933 |
| 597 | 20240819 | 093300 | 1364341350 | 23250 | 23300 | 23300 | 23250 | 1423 |
| 598 | 20240819 | 093200 | 1331231100 | 23250 | 23350 | 23350 | 23250 | 3010 |
| 599 | 20240819 | 093100 | 1261067950 | 23350 | 23350 | 23350 | 23350 | 79 |
| 600 | 20240819 | 093000 | 1259223300 | 23350 | 23350 | 23350 | 23350 | 617 |
| 601 | 20240819 | 092900 | 1244816350 | 23350 | 23400 | 23400 | 23350 | 1013 |
| 602 | 20240819 | 092800 | 1221160300 | 23350 | 23400 | 23400 | 23350 | 120 |
| 603 | 20240819 | 092700 | 1218354100 | 23400 | 23400 | 23400 | 23400 | 447 |
| 604 | 20240819 | 092600 | 1207894300 | 23400 | 23400 | 23450 | 23400 | 144 |
| 605 | 20240819 | 092500 | 1204523650 | 23400 | 23400 | 23450 | 23400 | 117 |
| 606 | 20240819 | 092400 | 1201785800 | 23350 | 23400 | 23450 | 23350 | 710 |
| 607 | 20240819 | 092300 | 1185178650 | 23300 | 23350 | 23400 | 23250 | 2077 |
| 608 | 20240819 | 092200 | 1136746800 | 23350 | 23400 | 23400 | 23350 | 1342 |
| 609 | 20240819 | 092100 | 1105402700 | 23400 | 23400 | 23450 | 23400 | 631 |
| 610 | 20240819 | 092000 | 1090636200 | 23350 | 23400 | 23400 | 23350 | 1751 |
| 611 | 20240819 | 091900 | 1049724750 | 23450 | 23450 | 23500 | 23400 | 3553 |
| 612 | 20240819 | 091800 | 966346450 | 23450 | 23450 | 23450 | 23400 | 736 |
| 613 | 20240819 | 091700 | 949088500 | 23450 | 23450 | 23500 | 23400 | 2067 |
| 614 | 20240819 | 091600 | 900616400 | 23450 | 23400 | 23450 | 23350 | 1811 |
| 615 | 20240819 | 091500 | 858276100 | 23400 | 23300 | 23400 | 23250 | 3096 |
| 616 | 20240819 | 091400 | 785934300 | 23250 | 23250 | 23250 | 23200 | 2309 |
| 617 | 20240819 | 091300 | 732286850 | 23300 | 23350 | 23350 | 23250 | 748 |
| 618 | 20240819 | 091200 | 714850200 | 23350 | 23200 | 23350 | 23200 | 2170 |
| 619 | 20240819 | 091100 | 664395050 | 23200 | 23050 | 23200 | 23050 | 1248 |
| 620 | 20240819 | 091000 | 635519350 | 23050 | 23000 | 23050 | 23000 | 1780 |
| 621 | 20240819 | 090900 | 594544000 | 22950 | 22900 | 22950 | 22900 | 325 |
| 622 | 20240819 | 090800 | 587087450 | 22900 | 22900 | 22950 | 22850 | 858 |
| 623 | 20240819 | 090700 | 567437500 | 22900 | 23000 | 23000 | 22900 | 717 |
| 624 | 20240819 | 090600 | 550974350 | 23050 | 22950 | 23050 | 22950 | 55 |
| 625 | 20240819 | 090500 | 549709400 | 23050 | 23050 | 23050 | 22800 | 5399 |
| 626 | 20240819 | 090400 | 426208150 | 23000 | 23100 | 23100 | 23000 | 909 |
| 627 | 20240819 | 090300 | 405298350 | 23000 | 23050 | 23150 | 23000 | 1095 |
| 628 | 20240819 | 090200 | 380014000 | 23050 | 23100 | 23150 | 23050 | 1171 |
| 629 | 20240819 | 090100 | 353006900 | 23150 | 23050 | 23250 | 23000 | 8480 |
| 630 | 20240819 | 090000 | 157527200 | 23050 | 23200 | 23450 | 23050 | 6570 |