34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 192800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 5669 |
| 3 | 20240819 | 192700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20240819 | 192600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20240819 | 192500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20240819 | 192400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20240819 | 192300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20240819 | 192200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20240819 | 192100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20240819 | 192000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20240819 | 191900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20240819 | 191800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20240819 | 191700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20240819 | 191600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20240819 | 191500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20240819 | 191400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20240819 | 191300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20240819 | 191200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20240819 | 191100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20240819 | 191000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20240819 | 190900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20240819 | 190800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20240819 | 190700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20240819 | 190600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20240819 | 190500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20240819 | 190400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20240819 | 190300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20240819 | 190200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20240819 | 190100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20240819 | 190000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20240819 | 185900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20240819 | 185800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 5669 |
| 33 | 20240819 | 185700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20240819 | 185600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20240819 | 185500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20240819 | 185400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20240819 | 185300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20240819 | 185200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20240819 | 185100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20240819 | 185000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20240819 | 184900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20240819 | 184800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20240819 | 184700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20240819 | 184600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20240819 | 184500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20240819 | 184400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20240819 | 184300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20240819 | 184200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20240819 | 184100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20240819 | 184000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20240819 | 183900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20240819 | 183800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20240819 | 183700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20240819 | 183600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20240819 | 183500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20240819 | 183400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20240819 | 183300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20240819 | 183200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20240819 | 183100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20240819 | 183000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20240819 | 182900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20240819 | 182800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 5669 |
| 63 | 20240819 | 182700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20240819 | 182600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20240819 | 182500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20240819 | 182400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20240819 | 182300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20240819 | 182200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20240819 | 182100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20240819 | 182000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20240819 | 181900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20240819 | 181800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20240819 | 181700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20240819 | 181600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20240819 | 181500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20240819 | 181400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20240819 | 181300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20240819 | 181200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20240819 | 181100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20240819 | 181000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20240819 | 180900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20240819 | 180800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20240819 | 180700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20240819 | 180600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20240819 | 180500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20240819 | 180400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20240819 | 180300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20240819 | 180200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20240819 | 180100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20240819 | 180000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20240819 | 175900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20240819 | 175800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 5669 |
| 93 | 20240819 | 175700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20240819 | 175600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20240819 | 175500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20240819 | 175400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20240819 | 175300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20240819 | 175200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20240819 | 175100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20240819 | 175000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20240819 | 174900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20240819 | 174800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20240819 | 174700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20240819 | 174600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20240819 | 174500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20240819 | 174400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20240819 | 174300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20240819 | 174200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20240819 | 174100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20240819 | 174000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20240819 | 173900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20240819 | 173800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20240819 | 173700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20240819 | 173600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20240819 | 173500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20240819 | 173400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20240819 | 173300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20240819 | 173200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20240819 | 173100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20240819 | 173000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20240819 | 172900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20240819 | 172800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 5669 |
| 123 | 20240819 | 172700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20240819 | 172600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20240819 | 172500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20240819 | 172400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20240819 | 172300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20240819 | 172200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20240819 | 172100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20240819 | 172000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20240819 | 171900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20240819 | 171800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20240819 | 171700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20240819 | 171600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20240819 | 171500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20240819 | 171400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20240819 | 171300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20240819 | 171200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20240819 | 171100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20240819 | 171000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20240819 | 170900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20240819 | 170800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20240819 | 170700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20240819 | 170600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20240819 | 170500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20240819 | 170400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20240819 | 170300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20240819 | 170200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20240819 | 170100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20240819 | 170000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20240819 | 165900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20240819 | 165800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 5669 |
| 153 | 20240819 | 165700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20240819 | 165600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20240819 | 165500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20240819 | 165400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20240819 | 165300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20240819 | 165200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20240819 | 165100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20240819 | 165000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20240819 | 164900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20240819 | 164800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20240819 | 164700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20240819 | 164600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20240819 | 164500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20240819 | 164400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20240819 | 164300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20240819 | 164200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20240819 | 164100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20240819 | 164000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20240819 | 163900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20240819 | 163800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20240819 | 163700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20240819 | 163600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20240819 | 163500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20240819 | 163400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20240819 | 163300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20240819 | 163200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20240819 | 163100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20240819 | 163000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20240819 | 162900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20240819 | 162800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 5669 |
| 183 | 20240819 | 162700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20240819 | 162600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20240819 | 162500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20240819 | 162400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20240819 | 162300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20240819 | 162200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20240819 | 162100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20240819 | 162000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20240819 | 161900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20240819 | 161800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20240819 | 161700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20240819 | 161600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20240819 | 161500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20240819 | 161400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20240819 | 161300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20240819 | 161200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20240819 | 161100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20240819 | 161000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20240819 | 160900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20240819 | 160800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20240819 | 160700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20240819 | 160600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20240819 | 160500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20240819 | 160400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20240819 | 160300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20240819 | 160200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20240819 | 160100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20240819 | 160000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20240819 | 155900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20240819 | 155800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 5669 |
| 213 | 20240819 | 155700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20240819 | 155600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20240819 | 155500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20240819 | 155400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20240819 | 155300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20240819 | 155200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20240819 | 155100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20240819 | 155000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20240819 | 154900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20240819 | 154800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20240819 | 154700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 224 | 20240819 | 154600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20240819 | 154500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 226 | 20240819 | 154400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 227 | 20240819 | 154300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20240819 | 154200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20240819 | 154100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20240819 | 154000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20240819 | 153900 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20240819 | 153800 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20240819 | 153700 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20240819 | 153600 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 235 | 20240819 | 153500 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20240819 | 153400 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 237 | 20240819 | 153300 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 238 | 20240819 | 153200 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 239 | 20240819 | 153100 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 240 | 20240819 | 153000 | 13204616700 | 21200 | 21200 | 21200 | 21200 | 5669 |
| 241 | 20240819 | 152900 | 13084433900 | 21200 | 21200 | 21200 | 21200 | 0 |
| 242 | 20240819 | 152800 | 13084433900 | 21200 | 21200 | 21200 | 21200 | 0 |
| 243 | 20240819 | 152700 | 13084433900 | 21200 | 21200 | 21200 | 21200 | 0 |
| 244 | 20240819 | 152600 | 13084433900 | 21200 | 21200 | 21200 | 21200 | 0 |
| 245 | 20240819 | 152500 | 13084433900 | 21200 | 21200 | 21200 | 21200 | 0 |
| 246 | 20240819 | 152400 | 13084433900 | 21200 | 21200 | 21200 | 21200 | 0 |
| 247 | 20240819 | 152300 | 13084433900 | 21200 | 21200 | 21200 | 21200 | 0 |
| 248 | 20240819 | 152200 | 13084433900 | 21200 | 21200 | 21200 | 21200 | 0 |
| 249 | 20240819 | 152100 | 13084433900 | 21200 | 21200 | 21200 | 21200 | 0 |
| 250 | 20240819 | 152000 | 13084433900 | 21200 | 21200 | 21200 | 21200 | 0 |
| 251 | 20240819 | 151900 | 13084433900 | 21200 | 21200 | 21200 | 21150 | 828 |
| 252 | 20240819 | 151800 | 13066903600 | 21150 | 21200 | 21250 | 21150 | 2062 |
| 253 | 20240819 | 151700 | 13023219600 | 21200 | 21150 | 21200 | 21150 | 770 |
| 254 | 20240819 | 151600 | 13006930350 | 21150 | 21200 | 21200 | 21150 | 330 |
| 255 | 20240819 | 151500 | 12999944300 | 21200 | 21150 | 21200 | 21150 | 1088 |
| 256 | 20240819 | 151400 | 12976902900 | 21200 | 21200 | 21200 | 21150 | 499 |
| 257 | 20240819 | 151300 | 12966324500 | 21200 | 21100 | 21200 | 21100 | 919 |
| 258 | 20240819 | 151200 | 12946879600 | 21150 | 21150 | 21150 | 21100 | 560 |
| 259 | 20240819 | 151100 | 12935045900 | 21150 | 21150 | 21200 | 21100 | 3829 |
| 260 | 20240819 | 151000 | 12854198600 | 21200 | 21200 | 21200 | 21150 | 260 |
| 261 | 20240819 | 150900 | 12848687150 | 21200 | 21150 | 21200 | 21150 | 693 |
| 262 | 20240819 | 150800 | 12834014150 | 21150 | 21200 | 21200 | 21150 | 704 |
| 263 | 20240819 | 150700 | 12819119700 | 21150 | 21150 | 21200 | 21150 | 381 |
| 264 | 20240819 | 150600 | 12811060850 | 21150 | 21200 | 21250 | 21150 | 1404 |
| 265 | 20240819 | 150500 | 12781303900 | 21200 | 21250 | 21250 | 21150 | 671 |
| 266 | 20240819 | 150400 | 12767085600 | 21200 | 21250 | 21250 | 21200 | 3319 |
| 267 | 20240819 | 150300 | 12696690200 | 21250 | 21250 | 21250 | 21200 | 583 |
| 268 | 20240819 | 150200 | 12684312350 | 21250 | 21250 | 21250 | 21200 | 445 |
| 269 | 20240819 | 150100 | 12674856650 | 21200 | 21200 | 21200 | 21200 | 248 |
| 270 | 20240819 | 150000 | 12669599050 | 21200 | 21200 | 21200 | 21200 | 1300 |
| 271 | 20240819 | 145900 | 12642039050 | 21200 | 21100 | 21200 | 21100 | 745 |
| 272 | 20240819 | 145800 | 12626281300 | 21100 | 21100 | 21150 | 21100 | 1885 |
| 273 | 20240819 | 145700 | 12586500300 | 21100 | 21150 | 21150 | 21100 | 2166 |
| 274 | 20240819 | 145600 | 12540719950 | 21150 | 21150 | 21150 | 21150 | 2077 |
| 275 | 20240819 | 145500 | 12496791400 | 21200 | 21150 | 21200 | 21150 | 330 |
| 276 | 20240819 | 145400 | 12489801900 | 21200 | 21150 | 21200 | 21150 | 119 |
| 277 | 20240819 | 145300 | 12487280700 | 21150 | 21150 | 21150 | 21150 | 368 |
| 278 | 20240819 | 145200 | 12479497500 | 21200 | 21200 | 21200 | 21150 | 255 |
| 279 | 20240819 | 145100 | 12474094800 | 21200 | 21200 | 21200 | 21150 | 497 |
| 280 | 20240819 | 145000 | 12463563250 | 21200 | 21200 | 21200 | 21150 | 1151 |
| 281 | 20240819 | 144900 | 12439166050 | 21150 | 21150 | 21200 | 21150 | 2860 |
| 282 | 20240819 | 144800 | 12378657600 | 21150 | 21200 | 21250 | 21150 | 1809 |
| 283 | 20240819 | 144700 | 12340306800 | 21250 | 21250 | 21250 | 21200 | 384 |
| 284 | 20240819 | 144600 | 12332156750 | 21200 | 21250 | 21250 | 21200 | 846 |
| 285 | 20240819 | 144500 | 12314212300 | 21250 | 21250 | 21250 | 21200 | 1438 |
| 286 | 20240819 | 144400 | 12283686600 | 21250 | 21250 | 21250 | 21200 | 689 |
| 287 | 20240819 | 144300 | 12269063600 | 21200 | 21200 | 21250 | 21200 | 318 |
| 288 | 20240819 | 144200 | 12262321950 | 21250 | 21250 | 21250 | 21250 | 117 |
| 289 | 20240819 | 144100 | 12259835700 | 21250 | 21250 | 21250 | 21250 | 243 |
| 290 | 20240819 | 144000 | 12254671950 | 21250 | 21300 | 21300 | 21250 | 856 |
| 291 | 20240819 | 143900 | 12236478950 | 21300 | 21300 | 21350 | 21250 | 89 |
| 292 | 20240819 | 143800 | 12234580750 | 21300 | 21200 | 21300 | 21200 | 54 |
| 293 | 20240819 | 143700 | 12233433250 | 21250 | 21200 | 21250 | 21200 | 987 |
| 294 | 20240819 | 143600 | 12212495450 | 21200 | 21250 | 21250 | 21200 | 567 |
| 295 | 20240819 | 143500 | 12200471750 | 21250 | 21300 | 21300 | 21250 | 2795 |
| 296 | 20240819 | 143400 | 12141074600 | 21300 | 21300 | 21350 | 21300 | 748 |
| 297 | 20240819 | 143300 | 12125140950 | 21250 | 21300 | 21350 | 21250 | 4524 |
| 298 | 20240819 | 143200 | 12028813200 | 21300 | 21350 | 21350 | 21300 | 932 |
| 299 | 20240819 | 143100 | 12008959150 | 21300 | 21350 | 21350 | 21300 | 228 |
| 300 | 20240819 | 143000 | 12004092050 | 21350 | 21350 | 21350 | 21300 | 422 |
| 301 | 20240819 | 142900 | 11995097750 | 21300 | 21350 | 21350 | 21300 | 621 |
| 302 | 20240819 | 142800 | 11981851450 | 21350 | 21350 | 21350 | 21300 | 2875 |
| 303 | 20240819 | 142700 | 11920518900 | 21400 | 21400 | 21400 | 21400 | 217 |
| 304 | 20240819 | 142600 | 11915875100 | 21450 | 21400 | 21450 | 21400 | 568 |
| 305 | 20240819 | 142500 | 11903719700 | 21400 | 21400 | 21400 | 21400 | 169 |
| 306 | 20240819 | 142400 | 11900103100 | 21400 | 21450 | 21450 | 21350 | 1306 |
| 307 | 20240819 | 142300 | 11872152450 | 21450 | 21450 | 21450 | 21450 | 399 |
| 308 | 20240819 | 142200 | 11863593900 | 21450 | 21500 | 21500 | 21450 | 242 |
| 309 | 20240819 | 142100 | 11858400450 | 21450 | 21450 | 21450 | 21450 | 1 |
| 310 | 20240819 | 142000 | 11858379000 | 21500 | 21550 | 21550 | 21500 | 198 |
| 311 | 20240819 | 141900 | 11854120450 | 21550 | 21550 | 21550 | 21550 | 126 |
| 312 | 20240819 | 141800 | 11851405150 | 21450 | 21500 | 21550 | 21450 | 231 |
| 313 | 20240819 | 141700 | 11846440000 | 21500 | 21450 | 21500 | 21400 | 692 |
| 314 | 20240819 | 141600 | 11831572300 | 21400 | 21450 | 21500 | 21400 | 1316 |
| 315 | 20240819 | 141500 | 11803296350 | 21450 | 21450 | 21450 | 21450 | 36 |
| 316 | 20240819 | 141400 | 11802524150 | 21400 | 21400 | 21400 | 21350 | 2725 |
| 317 | 20240819 | 141300 | 11744309750 | 21400 | 21400 | 21450 | 21350 | 1649 |
| 318 | 20240819 | 141200 | 11709007450 | 21400 | 21400 | 21400 | 21400 | 844 |
| 319 | 20240819 | 141100 | 11690945850 | 21400 | 21450 | 21500 | 21400 | 996 |
| 320 | 20240819 | 141000 | 11669624750 | 21450 | 21450 | 21450 | 21400 | 2908 |
| 321 | 20240819 | 140900 | 11607292950 | 21450 | 21500 | 21500 | 21450 | 1963 |
| 322 | 20240819 | 140800 | 11565124150 | 21500 | 21500 | 21500 | 21500 | 972 |
| 323 | 20240819 | 140700 | 11544226150 | 21550 | 21500 | 21550 | 21500 | 170 |
| 324 | 20240819 | 140600 | 11540563650 | 21500 | 21450 | 21550 | 21450 | 269 |
| 325 | 20240819 | 140500 | 11534776150 | 21500 | 21500 | 21500 | 21500 | 394 |
| 326 | 20240819 | 140400 | 11526305150 | 21550 | 21500 | 21550 | 21500 | 1227 |
| 327 | 20240819 | 140300 | 11499923800 | 21500 | 21500 | 21500 | 21500 | 99 |
| 328 | 20240819 | 140200 | 11497795300 | 21500 | 21550 | 21550 | 21500 | 1203 |
| 329 | 20240819 | 140100 | 11471926550 | 21550 | 21500 | 21550 | 21500 | 322 |
| 330 | 20240819 | 140000 | 11464996700 | 21500 | 21500 | 21550 | 21500 | 861 |
| 331 | 20240819 | 135900 | 11446483300 | 21500 | 21550 | 21550 | 21500 | 60 |
| 332 | 20240819 | 135800 | 11445192800 | 21550 | 21500 | 21550 | 21450 | 512 |
| 333 | 20240819 | 135700 | 11434192100 | 21500 | 21500 | 21500 | 21450 | 367 |
| 334 | 20240819 | 135600 | 11426310900 | 21500 | 21500 | 21500 | 21500 | 517 |
| 335 | 20240819 | 135500 | 11415195400 | 21500 | 21500 | 21500 | 21450 | 477 |
| 336 | 20240819 | 135400 | 11404942400 | 21500 | 21500 | 21500 | 21500 | 745 |
| 337 | 20240819 | 135300 | 11388924900 | 21500 | 21500 | 21500 | 21500 | 28 |
| 338 | 20240819 | 135200 | 11388322900 | 21500 | 21500 | 21550 | 21500 | 1628 |
| 339 | 20240819 | 135100 | 11353289350 | 21550 | 21500 | 21550 | 21500 | 273 |
| 340 | 20240819 | 135000 | 11347406300 | 21550 | 21550 | 21550 | 21550 | 201 |
| 341 | 20240819 | 134900 | 11343074750 | 21550 | 21550 | 21600 | 21550 | 171 |
| 342 | 20240819 | 134800 | 11339383700 | 21600 | 21550 | 21600 | 21550 | 98 |
| 343 | 20240819 | 134700 | 11337269600 | 21550 | 21600 | 21600 | 21550 | 32 |
| 344 | 20240819 | 134600 | 11336579700 | 21550 | 21500 | 21550 | 21450 | 1506 |
| 345 | 20240819 | 134500 | 11304202700 | 21450 | 21400 | 21450 | 21400 | 35 |
| 346 | 20240819 | 134400 | 11303452150 | 21500 | 21450 | 21500 | 21400 | 2074 |
| 347 | 20240819 | 134300 | 11258963800 | 21500 | 21550 | 21550 | 21500 | 537 |
| 348 | 20240819 | 134200 | 11247415800 | 21550 | 21500 | 21550 | 21500 | 826 |
| 349 | 20240819 | 134100 | 11229632750 | 21500 | 21550 | 21550 | 21500 | 1107 |
| 350 | 20240819 | 134000 | 11205777350 | 21500 | 21550 | 21550 | 21500 | 228 |
| 351 | 20240819 | 133900 | 11200865100 | 21550 | 21500 | 21550 | 21500 | 111 |
| 352 | 20240819 | 133800 | 11198473600 | 21500 | 21500 | 21500 | 21500 | 134 |
| 353 | 20240819 | 133700 | 11195592600 | 21550 | 21550 | 21600 | 21500 | 794 |
| 354 | 20240819 | 133600 | 11178503350 | 21550 | 21500 | 21550 | 21500 | 271 |
| 355 | 20240819 | 133500 | 11172663500 | 21500 | 21550 | 21550 | 21500 | 1835 |
| 356 | 20240819 | 133400 | 11133144750 | 21550 | 21600 | 21600 | 21550 | 946 |
| 357 | 20240819 | 133300 | 11112757450 | 21600 | 21550 | 21600 | 21550 | 1527 |
| 358 | 20240819 | 133200 | 11079774500 | 21600 | 21600 | 21600 | 21550 | 274 |
| 359 | 20240819 | 133100 | 11073868450 | 21550 | 21550 | 21600 | 21550 | 390 |
| 360 | 20240819 | 133000 | 11065455850 | 21550 | 21550 | 21600 | 21550 | 2580 |
| 361 | 20240819 | 132900 | 11009807250 | 21550 | 21450 | 21550 | 21450 | 1192 |
| 362 | 20240819 | 132800 | 10984123400 | 21450 | 21500 | 21500 | 21450 | 242 |
| 363 | 20240819 | 132700 | 10978920600 | 21500 | 21450 | 21500 | 21450 | 803 |
| 364 | 20240819 | 132600 | 10961657200 | 21450 | 21450 | 21450 | 21450 | 214 |
| 365 | 20240819 | 132500 | 10957066900 | 21550 | 21500 | 21550 | 21500 | 495 |
| 366 | 20240819 | 132400 | 10946422350 | 21550 | 21500 | 21550 | 21500 | 1577 |
| 367 | 20240819 | 132300 | 10912486700 | 21500 | 21500 | 21500 | 21450 | 159 |
| 368 | 20240819 | 132200 | 10909069200 | 21500 | 21400 | 21500 | 21400 | 971 |
| 369 | 20240819 | 132100 | 10888214700 | 21400 | 21450 | 21450 | 21400 | 356 |
| 370 | 20240819 | 132000 | 10880584400 | 21400 | 21450 | 21450 | 21400 | 416 |
| 371 | 20240819 | 131900 | 10871678800 | 21450 | 21400 | 21450 | 21400 | 578 |
| 372 | 20240819 | 131800 | 10859303250 | 21400 | 21450 | 21450 | 21400 | 350 |
| 373 | 20240819 | 131700 | 10851796850 | 21450 | 21400 | 21450 | 21400 | 157 |
| 374 | 20240819 | 131600 | 10848430650 | 21450 | 21450 | 21450 | 21400 | 361 |
| 375 | 20240819 | 131500 | 10840688200 | 21450 | 21400 | 21450 | 21400 | 179 |
| 376 | 20240819 | 131400 | 10836849450 | 21400 | 21450 | 21450 | 21400 | 1081 |
| 377 | 20240819 | 131300 | 10813663050 | 21350 | 21400 | 21450 | 21350 | 1809 |
| 378 | 20240819 | 131200 | 10775000600 | 21450 | 21450 | 21500 | 21400 | 727 |
| 379 | 20240819 | 131100 | 10759407000 | 21400 | 21400 | 21500 | 21350 | 676 |
| 380 | 20240819 | 131000 | 10744906100 | 21400 | 21400 | 21500 | 21400 | 1937 |
| 381 | 20240819 | 130900 | 10703386600 | 21450 | 21450 | 21450 | 21450 | 610 |
| 382 | 20240819 | 130800 | 10690302100 | 21500 | 21500 | 21500 | 21450 | 1932 |
| 383 | 20240819 | 130700 | 10648768450 | 21500 | 21500 | 21500 | 21450 | 535 |
| 384 | 20240819 | 130600 | 10637280450 | 21450 | 21450 | 21550 | 21450 | 363 |
| 385 | 20240819 | 130500 | 10629490600 | 21450 | 21550 | 21550 | 21450 | 856 |
| 386 | 20240819 | 130400 | 10611090050 | 21550 | 21500 | 21550 | 21500 | 1851 |
| 387 | 20240819 | 130300 | 10571208500 | 21500 | 21500 | 21550 | 21500 | 152 |
| 388 | 20240819 | 130200 | 10567936300 | 21500 | 21500 | 21550 | 21500 | 574 |
| 389 | 20240819 | 130100 | 10555595100 | 21550 | 21500 | 21550 | 21500 | 1192 |
| 390 | 20240819 | 130000 | 10529914650 | 21500 | 21400 | 21500 | 21350 | 4825 |
| 391 | 20240819 | 125900 | 10426318950 | 21350 | 21400 | 21400 | 21350 | 403 |
| 392 | 20240819 | 125800 | 10417699900 | 21400 | 21350 | 21400 | 21350 | 843 |
| 393 | 20240819 | 125700 | 10399701350 | 21350 | 21400 | 21400 | 21350 | 414 |
| 394 | 20240819 | 125600 | 10390860400 | 21350 | 21350 | 21350 | 21350 | 732 |
| 395 | 20240819 | 125500 | 10375232200 | 21400 | 21350 | 21400 | 21350 | 393 |
| 396 | 20240819 | 125400 | 10366839500 | 21350 | 21400 | 21400 | 21350 | 95 |
| 397 | 20240819 | 125300 | 10364808100 | 21350 | 21350 | 21400 | 21350 | 293 |
| 398 | 20240819 | 125200 | 10358550550 | 21400 | 21400 | 21400 | 21350 | 499 |
| 399 | 20240819 | 125100 | 10347873950 | 21450 | 21400 | 21450 | 21350 | 2017 |
| 400 | 20240819 | 125000 | 10304767700 | 21400 | 21450 | 21450 | 21400 | 1469 |
| 401 | 20240819 | 124900 | 10273313300 | 21400 | 21350 | 21450 | 21350 | 1880 |
| 402 | 20240819 | 124800 | 10233064850 | 21350 | 21300 | 21350 | 21300 | 1022 |
| 403 | 20240819 | 124700 | 10211263850 | 21300 | 21250 | 21300 | 21250 | 448 |
| 404 | 20240819 | 124600 | 10201731300 | 21250 | 21250 | 21300 | 21250 | 177 |
| 405 | 20240819 | 124500 | 10197968150 | 21300 | 21300 | 21350 | 21300 | 721 |
| 406 | 20240819 | 124400 | 10182610650 | 21300 | 21300 | 21300 | 21250 | 350 |
| 407 | 20240819 | 124300 | 10175156150 | 21300 | 21300 | 21300 | 21300 | 1063 |
| 408 | 20240819 | 124200 | 10152514250 | 21300 | 21350 | 21350 | 21300 | 246 |
| 409 | 20240819 | 124100 | 10147271300 | 21350 | 21350 | 21350 | 21300 | 69 |
| 410 | 20240819 | 124000 | 10145799700 | 21350 | 21350 | 21350 | 21300 | 521 |
| 411 | 20240819 | 123900 | 10134686900 | 21350 | 21300 | 21350 | 21300 | 634 |
| 412 | 20240819 | 123800 | 10121159550 | 21300 | 21300 | 21350 | 21300 | 630 |
| 413 | 20240819 | 123700 | 10107736450 | 21300 | 21350 | 21350 | 21300 | 1994 |
| 414 | 20240819 | 123600 | 10065241450 | 21300 | 21350 | 21400 | 21300 | 6332 |
| 415 | 20240819 | 123500 | 9930323250 | 21350 | 21350 | 21400 | 21350 | 1979 |
| 416 | 20240819 | 123400 | 9888071400 | 21400 | 21400 | 21400 | 21350 | 295 |
| 417 | 20240819 | 123300 | 9881760900 | 21400 | 21400 | 21450 | 21400 | 777 |
| 418 | 20240819 | 123200 | 9865128950 | 21400 | 21450 | 21450 | 21350 | 701 |
| 419 | 20240819 | 123100 | 9850127100 | 21450 | 21400 | 21450 | 21400 | 76 |
| 420 | 20240819 | 123000 | 9848496950 | 21350 | 21400 | 21400 | 21350 | 916 |
| 421 | 20240819 | 122900 | 9828912600 | 21400 | 21400 | 21400 | 21350 | 180 |
| 422 | 20240819 | 122800 | 9825064350 | 21400 | 21400 | 21450 | 21400 | 1804 |
| 423 | 20240819 | 122700 | 9786458700 | 21350 | 21350 | 21450 | 21350 | 1192 |
| 424 | 20240819 | 122600 | 9760975550 | 21400 | 21400 | 21400 | 21350 | 1057 |
| 425 | 20240819 | 122500 | 9738404200 | 21400 | 21400 | 21400 | 21350 | 661 |
| 426 | 20240819 | 122400 | 9724278800 | 21400 | 21400 | 21450 | 21400 | 678 |
| 427 | 20240819 | 122300 | 9709769550 | 21400 | 21400 | 21450 | 21400 | 1194 |
| 428 | 20240819 | 122200 | 9684215000 | 21450 | 21450 | 21450 | 21450 | 120 |
| 429 | 20240819 | 122100 | 9681641000 | 21450 | 21450 | 21450 | 21450 | 122 |
| 430 | 20240819 | 122000 | 9679024100 | 21400 | 21450 | 21450 | 21400 | 301 |
| 431 | 20240819 | 121900 | 9672582550 | 21450 | 21450 | 21450 | 21400 | 83 |
| 432 | 20240819 | 121800 | 9670804100 | 21450 | 21400 | 21450 | 21400 | 308 |
| 433 | 20240819 | 121700 | 9664212850 | 21450 | 21450 | 21450 | 21450 | 1172 |
| 434 | 20240819 | 121600 | 9639073450 | 21450 | 21450 | 21450 | 21400 | 1405 |
| 435 | 20240819 | 121500 | 9608938700 | 21450 | 21450 | 21450 | 21450 | 5 |
| 436 | 20240819 | 121400 | 9608831450 | 21450 | 21450 | 21450 | 21400 | 88 |
| 437 | 20240819 | 121300 | 9606946400 | 21450 | 21450 | 21450 | 21450 | 20 |
| 438 | 20240819 | 121200 | 9606517400 | 21400 | 21350 | 21450 | 21350 | 2776 |
| 439 | 20240819 | 121100 | 9547190050 | 21400 | 21400 | 21500 | 21350 | 609 |
| 440 | 20240819 | 121000 | 9534159850 | 21400 | 21500 | 21500 | 21400 | 3253 |
| 441 | 20240819 | 120900 | 9464385500 | 21500 | 21500 | 21500 | 21450 | 683 |
| 442 | 20240819 | 120800 | 9449705150 | 21450 | 21500 | 21500 | 21450 | 571 |
| 443 | 20240819 | 120700 | 9437431100 | 21500 | 21500 | 21500 | 21450 | 371 |
| 444 | 20240819 | 120600 | 9429456450 | 21500 | 21500 | 21500 | 21500 | 812 |
| 445 | 20240819 | 120500 | 9411998450 | 21500 | 21500 | 21500 | 21450 | 809 |
| 446 | 20240819 | 120400 | 9394622450 | 21500 | 21500 | 21500 | 21500 | 313 |
| 447 | 20240819 | 120300 | 9387892950 | 21500 | 21350 | 21500 | 21350 | 2082 |
| 448 | 20240819 | 120200 | 9343227100 | 21400 | 21400 | 21500 | 21400 | 1122 |
| 449 | 20240819 | 120100 | 9319191400 | 21450 | 21450 | 21450 | 21450 | 491 |
| 450 | 20240819 | 120000 | 9308659450 | 21450 | 21450 | 21450 | 21350 | 5945 |
| 451 | 20240819 | 115900 | 9181602950 | 21450 | 21450 | 21450 | 21450 | 49 |
| 452 | 20240819 | 115800 | 9180551900 | 21400 | 21450 | 21450 | 21400 | 126 |
| 453 | 20240819 | 115700 | 9177850750 | 21400 | 21400 | 21450 | 21400 | 208 |
| 454 | 20240819 | 115600 | 9173391950 | 21400 | 21400 | 21400 | 21400 | 734 |
| 455 | 20240819 | 115500 | 9157684350 | 21400 | 21400 | 21450 | 21400 | 1383 |
| 456 | 20240819 | 115400 | 9128081500 | 21400 | 21450 | 21450 | 21400 | 702 |
| 457 | 20240819 | 115300 | 9113051350 | 21450 | 21450 | 21450 | 21450 | 625 |
| 458 | 20240819 | 115200 | 9099645100 | 21450 | 21450 | 21450 | 21450 | 1187 |
| 459 | 20240819 | 115100 | 9074183950 | 21450 | 21400 | 21500 | 21400 | 1002 |
| 460 | 20240819 | 115000 | 9052696550 | 21450 | 21450 | 21500 | 21450 | 619 |
| 461 | 20240819 | 114900 | 9039418450 | 21450 | 21400 | 21450 | 21400 | 1304 |
| 462 | 20240819 | 114800 | 9011450750 | 21400 | 21400 | 21400 | 21400 | 118 |
| 463 | 20240819 | 114700 | 9008925550 | 21400 | 21450 | 21450 | 21400 | 417 |
| 464 | 20240819 | 114600 | 8999999500 | 21400 | 21400 | 21400 | 21350 | 410 |
| 465 | 20240819 | 114500 | 8991228000 | 21450 | 21350 | 21450 | 21350 | 628 |
| 466 | 20240819 | 114400 | 8977790300 | 21350 | 21400 | 21400 | 21350 | 45 |
| 467 | 20240819 | 114300 | 8976827400 | 21350 | 21400 | 21400 | 21350 | 484 |
| 468 | 20240819 | 114200 | 8966491200 | 21350 | 21400 | 21400 | 21350 | 1255 |
| 469 | 20240819 | 114100 | 8939696850 | 21350 | 21350 | 21400 | 21300 | 2052 |
| 470 | 20240819 | 114000 | 8895889600 | 21350 | 21350 | 21400 | 21350 | 514 |
| 471 | 20240819 | 113900 | 8884898600 | 21400 | 21400 | 21400 | 21350 | 1143 |
| 472 | 20240819 | 113800 | 8860489150 | 21400 | 21400 | 21400 | 21350 | 1836 |
| 473 | 20240819 | 113700 | 8821238950 | 21400 | 21500 | 21500 | 21400 | 7 |
| 474 | 20240819 | 113600 | 8821088650 | 21500 | 21400 | 21500 | 21400 | 43 |
| 475 | 20240819 | 113500 | 8820164250 | 21400 | 21400 | 21450 | 21400 | 669 |
| 476 | 20240819 | 113400 | 8805842650 | 21400 | 21450 | 21500 | 21400 | 338 |
| 477 | 20240819 | 113300 | 8798591800 | 21450 | 21450 | 21500 | 21450 | 163 |
| 478 | 20240819 | 113200 | 8795093000 | 21450 | 21400 | 21450 | 21350 | 349 |
| 479 | 20240819 | 113100 | 8787614400 | 21400 | 21400 | 21400 | 21350 | 409 |
| 480 | 20240819 | 113000 | 8778864300 | 21400 | 21350 | 21400 | 21350 | 192 |
| 481 | 20240819 | 112900 | 8774760500 | 21350 | 21350 | 21400 | 21350 | 1153 |
| 482 | 20240819 | 112800 | 8750143900 | 21400 | 21400 | 21400 | 21350 | 712 |
| 483 | 20240819 | 112700 | 8734918350 | 21400 | 21450 | 21450 | 21400 | 68 |
| 484 | 20240819 | 112600 | 8733462850 | 21450 | 21400 | 21450 | 21400 | 296 |
| 485 | 20240819 | 112500 | 8727123650 | 21450 | 21350 | 21450 | 21300 | 1912 |
| 486 | 20240819 | 112400 | 8686334700 | 21500 | 21500 | 21550 | 21300 | 5896 |
| 487 | 20240819 | 112300 | 8560314350 | 21550 | 21500 | 21550 | 21500 | 143 |
| 488 | 20240819 | 112200 | 8557237700 | 21550 | 21500 | 21550 | 21500 | 604 |
| 489 | 20240819 | 112100 | 8544235350 | 21500 | 21550 | 21550 | 21350 | 5338 |
| 490 | 20240819 | 112000 | 8429964100 | 21550 | 21500 | 21550 | 21500 | 61 |
| 491 | 20240819 | 111900 | 8428652100 | 21500 | 21550 | 21550 | 21500 | 106 |
| 492 | 20240819 | 111800 | 8426368050 | 21500 | 21500 | 21500 | 21500 | 201 |
| 493 | 20240819 | 111700 | 8422046550 | 21500 | 21500 | 21500 | 21500 | 744 |
| 494 | 20240819 | 111600 | 8406050550 | 21450 | 21500 | 21500 | 21450 | 199 |
| 495 | 20240819 | 111500 | 8401776900 | 21450 | 21500 | 21500 | 21450 | 698 |
| 496 | 20240819 | 111400 | 8386784950 | 21500 | 21500 | 21500 | 21450 | 433 |
| 497 | 20240819 | 111300 | 8377480550 | 21500 | 21450 | 21500 | 21450 | 485 |
| 498 | 20240819 | 111200 | 8367067700 | 21450 | 21500 | 21500 | 21450 | 506 |
| 499 | 20240819 | 111100 | 8356206700 | 21500 | 21500 | 21550 | 21500 | 993 |
| 500 | 20240819 | 111000 | 8334855050 | 21500 | 21550 | 21550 | 21500 | 871 |
| 501 | 20240819 | 110900 | 8316123500 | 21550 | 21550 | 21550 | 21550 | 496 |
| 502 | 20240819 | 110800 | 8305434700 | 21550 | 21600 | 21600 | 21550 | 108 |
| 503 | 20240819 | 110700 | 8303106600 | 21600 | 21600 | 21600 | 21600 | 1157 |
| 504 | 20240819 | 110600 | 8278115400 | 21600 | 21600 | 21600 | 21550 | 965 |
| 505 | 20240819 | 110500 | 8257271700 | 21550 | 21550 | 21550 | 21550 | 554 |
| 506 | 20240819 | 110400 | 8245333000 | 21600 | 21600 | 21600 | 21600 | 61 |
| 507 | 20240819 | 110300 | 8244015400 | 21650 | 21550 | 21650 | 21550 | 1605 |
| 508 | 20240819 | 110200 | 8209417650 | 21550 | 21650 | 21650 | 21550 | 42 |
| 509 | 20240819 | 110100 | 8208508550 | 21650 | 21600 | 21650 | 21600 | 1247 |
| 510 | 20240819 | 110000 | 8181571550 | 21600 | 21600 | 21650 | 21600 | 608 |
| 511 | 20240819 | 105900 | 8168436500 | 21600 | 21700 | 21700 | 21600 | 406 |
| 512 | 20240819 | 105800 | 8159644750 | 21650 | 21650 | 21700 | 21650 | 788 |
| 513 | 20240819 | 105700 | 8142582700 | 21650 | 21650 | 21700 | 21650 | 2802 |
| 514 | 20240819 | 105600 | 8081913100 | 21650 | 21700 | 21700 | 21650 | 1788 |
| 515 | 20240819 | 105500 | 8043176400 | 21700 | 21650 | 21700 | 21650 | 2027 |
| 516 | 20240819 | 105400 | 7999242450 | 21650 | 21600 | 21650 | 21600 | 6824 |
| 517 | 20240819 | 105300 | 7851721050 | 21600 | 21550 | 21600 | 21550 | 1361 |
| 518 | 20240819 | 105200 | 7822358350 | 21550 | 21500 | 21550 | 21500 | 1822 |
| 519 | 20240819 | 105100 | 7783111500 | 21500 | 21450 | 21500 | 21450 | 298 |
| 520 | 20240819 | 105000 | 7776718000 | 21500 | 21500 | 21500 | 21450 | 566 |
| 521 | 20240819 | 104900 | 7764570750 | 21450 | 21500 | 21500 | 21450 | 191 |
| 522 | 20240819 | 104800 | 7760471250 | 21500 | 21500 | 21500 | 21500 | 554 |
| 523 | 20240819 | 104700 | 7748560250 | 21500 | 21550 | 21550 | 21500 | 1365 |
| 524 | 20240819 | 104600 | 7719158300 | 21500 | 21600 | 21600 | 21500 | 1122 |
| 525 | 20240819 | 104500 | 7694979150 | 21550 | 21600 | 21600 | 21500 | 3635 |
| 526 | 20240819 | 104400 | 7616598000 | 21550 | 21550 | 21600 | 21500 | 2062 |
| 527 | 20240819 | 104300 | 7572160900 | 21550 | 21550 | 21550 | 21500 | 1063 |
| 528 | 20240819 | 104200 | 7549302900 | 21550 | 21550 | 21550 | 21550 | 1137 |
| 529 | 20240819 | 104100 | 7524800550 | 21550 | 21450 | 21550 | 21450 | 2566 |
| 530 | 20240819 | 104000 | 7469650400 | 21450 | 21500 | 21500 | 21450 | 156 |
| 531 | 20240819 | 103900 | 7466304050 | 21400 | 21400 | 21450 | 21400 | 1867 |
| 532 | 20240819 | 103800 | 7426284500 | 21400 | 21400 | 21400 | 21400 | 715 |
| 533 | 20240819 | 103700 | 7410983500 | 21400 | 21400 | 21400 | 21350 | 1022 |
| 534 | 20240819 | 103600 | 7389114000 | 21400 | 21450 | 21450 | 21400 | 294 |
| 535 | 20240819 | 103500 | 7382821500 | 21400 | 21400 | 21400 | 21350 | 1681 |
| 536 | 20240819 | 103400 | 7346876400 | 21400 | 21350 | 21400 | 21350 | 283 |
| 537 | 20240819 | 103300 | 7340830550 | 21350 | 21400 | 21400 | 21350 | 1962 |
| 538 | 20240819 | 103200 | 7298843800 | 21400 | 21450 | 21450 | 21400 | 694 |
| 539 | 20240819 | 103100 | 7283973250 | 21450 | 21400 | 21450 | 21400 | 225 |
| 540 | 20240819 | 103000 | 7279157150 | 21400 | 21450 | 21450 | 21400 | 332 |
| 541 | 20240819 | 102900 | 7272050100 | 21450 | 21450 | 21450 | 21350 | 226 |
| 542 | 20240819 | 102800 | 7267212900 | 21450 | 21400 | 21450 | 21400 | 226 |
| 543 | 20240819 | 102700 | 7262367600 | 21450 | 21350 | 21450 | 21350 | 1457 |
| 544 | 20240819 | 102600 | 7231141000 | 21400 | 21350 | 21400 | 21350 | 1102 |
| 545 | 20240819 | 102500 | 7207568250 | 21350 | 21350 | 21350 | 21350 | 132 |
| 546 | 20240819 | 102400 | 7204750050 | 21350 | 21350 | 21400 | 21350 | 161 |
| 547 | 20240819 | 102300 | 7201310500 | 21350 | 21350 | 21350 | 21300 | 2564 |
| 548 | 20240819 | 102200 | 7146598400 | 21350 | 21350 | 21400 | 21300 | 224 |
| 549 | 20240819 | 102100 | 7141813900 | 21300 | 21250 | 21350 | 21250 | 188 |
| 550 | 20240819 | 102000 | 7137810850 | 21300 | 21200 | 21300 | 21150 | 1020 |
| 551 | 20240819 | 101900 | 7116175600 | 21250 | 21200 | 21250 | 21150 | 2817 |
| 552 | 20240819 | 101800 | 7056458700 | 21200 | 21250 | 21250 | 21150 | 2032 |
| 553 | 20240819 | 101700 | 7013386250 | 21200 | 21300 | 21300 | 21200 | 2238 |
| 554 | 20240819 | 101600 | 6965844650 | 21350 | 21300 | 21350 | 21300 | 3136 |
| 555 | 20240819 | 101500 | 6899027500 | 21350 | 21400 | 21400 | 21300 | 2297 |
| 556 | 20240819 | 101400 | 6850011450 | 21350 | 21350 | 21400 | 21350 | 537 |
| 557 | 20240819 | 101300 | 6838545900 | 21350 | 21400 | 21400 | 21350 | 291 |
| 558 | 20240819 | 101200 | 6832330950 | 21400 | 21400 | 21400 | 21350 | 142 |
| 559 | 20240819 | 101100 | 6829297350 | 21350 | 21400 | 21400 | 21350 | 389 |
| 560 | 20240819 | 101000 | 6820985600 | 21400 | 21400 | 21400 | 21350 | 718 |
| 561 | 20240819 | 100900 | 6805655400 | 21400 | 21400 | 21400 | 21400 | 207 |
| 562 | 20240819 | 100800 | 6801225600 | 21400 | 21400 | 21400 | 21400 | 45 |
| 563 | 20240819 | 100700 | 6800262600 | 21400 | 21400 | 21450 | 21350 | 666 |
| 564 | 20240819 | 100600 | 6786010400 | 21400 | 21450 | 21450 | 21350 | 2815 |
| 565 | 20240819 | 100500 | 6725722950 | 21500 | 21550 | 21550 | 21500 | 3109 |
| 566 | 20240819 | 100400 | 6658866750 | 21500 | 21500 | 21550 | 21500 | 693 |
| 567 | 20240819 | 100300 | 6643942950 | 21550 | 21550 | 21550 | 21550 | 2174 |
| 568 | 20240819 | 100200 | 6597093250 | 21550 | 21500 | 21550 | 21500 | 1468 |
| 569 | 20240819 | 100100 | 6565484450 | 21550 | 21500 | 21550 | 21450 | 1658 |
| 570 | 20240819 | 100000 | 6529860550 | 21500 | 21500 | 21500 | 21450 | 719 |
| 571 | 20240819 | 095900 | 6514403050 | 21500 | 21600 | 21600 | 21500 | 2482 |
| 572 | 20240819 | 095800 | 6460953150 | 21550 | 21600 | 21650 | 21550 | 1562 |
| 573 | 20240819 | 095700 | 6427217600 | 21600 | 21600 | 21650 | 21600 | 3197 |
| 574 | 20240819 | 095600 | 6358157100 | 21650 | 21550 | 21650 | 21550 | 2703 |
| 575 | 20240819 | 095500 | 6299715200 | 21550 | 21550 | 21650 | 21450 | 3712 |
| 576 | 20240819 | 095400 | 6219656850 | 21550 | 21550 | 21650 | 21450 | 1609 |
| 577 | 20240819 | 095300 | 6184909150 | 21550 | 21550 | 21650 | 21500 | 9138 |
| 578 | 20240819 | 095200 | 5987722950 | 21550 | 21400 | 21550 | 21400 | 5153 |
| 579 | 20240819 | 095100 | 5877003950 | 21400 | 21400 | 21400 | 21400 | 1014 |
| 580 | 20240819 | 095000 | 5855304350 | 21400 | 21400 | 21400 | 21350 | 734 |
| 581 | 20240819 | 094900 | 5839619000 | 21400 | 21350 | 21400 | 21300 | 974 |
| 582 | 20240819 | 094800 | 5818813500 | 21350 | 21350 | 21400 | 21350 | 3632 |
| 583 | 20240819 | 094700 | 5741244700 | 21400 | 21450 | 21450 | 21400 | 511 |
| 584 | 20240819 | 094600 | 5730307350 | 21450 | 21350 | 21450 | 21350 | 753 |
| 585 | 20240819 | 094500 | 5714203400 | 21400 | 21350 | 21450 | 21350 | 1239 |
| 586 | 20240819 | 094400 | 5687703000 | 21400 | 21450 | 21450 | 21350 | 500 |
| 587 | 20240819 | 094300 | 5677002850 | 21450 | 21400 | 21450 | 21350 | 657 |
| 588 | 20240819 | 094200 | 5662955900 | 21350 | 21350 | 21400 | 21350 | 437 |
| 589 | 20240819 | 094100 | 5653621850 | 21350 | 21400 | 21450 | 21350 | 1982 |
| 590 | 20240819 | 094000 | 5611218850 | 21400 | 21500 | 21500 | 21400 | 3019 |
| 591 | 20240819 | 093900 | 5546472700 | 21500 | 21500 | 21500 | 21450 | 1510 |
| 592 | 20240819 | 093800 | 5514037450 | 21450 | 21400 | 21500 | 21400 | 1490 |
| 593 | 20240819 | 093700 | 5482106850 | 21400 | 21550 | 21550 | 21400 | 1956 |
| 594 | 20240819 | 093600 | 5440132350 | 21550 | 21550 | 21550 | 21500 | 2214 |
| 595 | 20240819 | 093500 | 5392459950 | 21500 | 21500 | 21600 | 21450 | 2554 |
| 596 | 20240819 | 093400 | 5337455850 | 21500 | 21450 | 21550 | 21450 | 3422 |
| 597 | 20240819 | 093300 | 5263945400 | 21450 | 21550 | 21600 | 21450 | 5328 |
| 598 | 20240819 | 093200 | 5149322750 | 21600 | 21600 | 21650 | 21500 | 9540 |
| 599 | 20240819 | 093100 | 4943504150 | 21600 | 21550 | 21600 | 21550 | 2556 |
| 600 | 20240819 | 093000 | 4888323550 | 21600 | 21500 | 21600 | 21500 | 2962 |
| 601 | 20240819 | 092900 | 4824568900 | 21500 | 21450 | 21550 | 21450 | 6449 |
| 602 | 20240819 | 092800 | 4686012550 | 21450 | 21400 | 21450 | 21350 | 2759 |
| 603 | 20240819 | 092700 | 4627016000 | 21450 | 21350 | 21450 | 21350 | 1428 |
| 604 | 20240819 | 092600 | 4596477800 | 21400 | 21450 | 21450 | 21400 | 5025 |
| 605 | 20240819 | 092500 | 4488820150 | 21450 | 21400 | 21450 | 21350 | 2788 |
| 606 | 20240819 | 092400 | 4429091650 | 21400 | 21350 | 21400 | 21350 | 399 |
| 607 | 20240819 | 092300 | 4420560100 | 21350 | 21350 | 21350 | 21300 | 1467 |
| 608 | 20240819 | 092200 | 4389241150 | 21350 | 21300 | 21350 | 21250 | 288 |
| 609 | 20240819 | 092100 | 4383108650 | 21300 | 21250 | 21350 | 21200 | 1972 |
| 610 | 20240819 | 092000 | 4341184250 | 21250 | 21400 | 21450 | 21250 | 8143 |
| 611 | 20240819 | 091900 | 4167408750 | 21400 | 21400 | 21400 | 21350 | 1862 |
| 612 | 20240819 | 091800 | 4127577450 | 21400 | 21350 | 21400 | 21350 | 879 |
| 613 | 20240819 | 091700 | 4108788300 | 21350 | 21250 | 21350 | 21250 | 2812 |
| 614 | 20240819 | 091600 | 4048861900 | 21250 | 21300 | 21350 | 21250 | 3076 |
| 615 | 20240819 | 091500 | 3983330850 | 21350 | 21250 | 21350 | 21250 | 2572 |
| 616 | 20240819 | 091400 | 3928490150 | 21200 | 21200 | 21250 | 21150 | 2073 |
| 617 | 20240819 | 091300 | 3884521800 | 21200 | 21200 | 21250 | 21150 | 1991 |
| 618 | 20240819 | 091200 | 3842331350 | 21150 | 21300 | 21300 | 21150 | 2993 |
| 619 | 20240819 | 091100 | 3778774950 | 21250 | 21350 | 21400 | 21200 | 5475 |
| 620 | 20240819 | 091000 | 3662010250 | 21350 | 21200 | 21350 | 21100 | 4068 |
| 621 | 20240819 | 090900 | 3575771700 | 21200 | 21200 | 21250 | 21100 | 2701 |
| 622 | 20240819 | 090800 | 3518620050 | 21200 | 21250 | 21400 | 21150 | 7458 |
| 623 | 20240819 | 090700 | 3360110850 | 21200 | 21000 | 21250 | 21000 | 6390 |
| 624 | 20240819 | 090600 | 3225100500 | 21050 | 21000 | 21050 | 20950 | 5624 |
| 625 | 20240819 | 090500 | 3107019300 | 21050 | 21000 | 21050 | 20950 | 7758 |
| 626 | 20240819 | 090400 | 2944117250 | 21000 | 21050 | 21100 | 20950 | 18421 |
| 627 | 20240819 | 090300 | 2556716350 | 21100 | 21150 | 21250 | 21050 | 25252 |
| 628 | 20240819 | 090200 | 2023551750 | 21150 | 21300 | 21450 | 21100 | 19193 |
| 629 | 20240819 | 090100 | 1615314350 | 21300 | 21650 | 21750 | 21300 | 29546 |
| 630 | 20240819 | 090000 | 980249200 | 21650 | 21750 | 21900 | 21650 | 45042 |