31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 184700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 3286 |
| 3 | 20240819 | 184600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 4 | 20240819 | 184500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 5 | 20240819 | 184400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 6 | 20240819 | 184300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 7 | 20240819 | 184200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 8 | 20240819 | 184100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 9 | 20240819 | 184000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 10 | 20240819 | 183900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 11 | 20240819 | 183800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 12 | 20240819 | 183700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 13 | 20240819 | 183600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 14 | 20240819 | 183500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 15 | 20240819 | 183400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 16 | 20240819 | 183300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 17 | 20240819 | 183200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 18 | 20240819 | 183100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 19 | 20240819 | 183000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 20 | 20240819 | 182900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 21 | 20240819 | 182800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 22 | 20240819 | 182700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 23 | 20240819 | 182600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 24 | 20240819 | 182500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 25 | 20240819 | 182400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 26 | 20240819 | 182300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 27 | 20240819 | 182200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 28 | 20240819 | 182100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 29 | 20240819 | 182000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 30 | 20240819 | 181900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 31 | 20240819 | 181800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 32 | 20240819 | 181700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 3286 |
| 33 | 20240819 | 181600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 34 | 20240819 | 181500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 35 | 20240819 | 181400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 36 | 20240819 | 181300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 37 | 20240819 | 181200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 38 | 20240819 | 181100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 39 | 20240819 | 181000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 40 | 20240819 | 180900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 41 | 20240819 | 180800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 42 | 20240819 | 180700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 43 | 20240819 | 180600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 44 | 20240819 | 180500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 45 | 20240819 | 180400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 46 | 20240819 | 180300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 47 | 20240819 | 180200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 48 | 20240819 | 180100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 49 | 20240819 | 180000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 50 | 20240819 | 175900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 51 | 20240819 | 175800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 52 | 20240819 | 175700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 53 | 20240819 | 175600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 54 | 20240819 | 175500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 55 | 20240819 | 175400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 56 | 20240819 | 175300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 57 | 20240819 | 175200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 58 | 20240819 | 175100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 59 | 20240819 | 175000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 60 | 20240819 | 174900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 61 | 20240819 | 174800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 62 | 20240819 | 174700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 3286 |
| 63 | 20240819 | 174600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 64 | 20240819 | 174500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 65 | 20240819 | 174400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 66 | 20240819 | 174300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 67 | 20240819 | 174200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 68 | 20240819 | 174100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 69 | 20240819 | 174000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 70 | 20240819 | 173900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 71 | 20240819 | 173800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 72 | 20240819 | 173700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 73 | 20240819 | 173600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 74 | 20240819 | 173500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 75 | 20240819 | 173400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 76 | 20240819 | 173300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 77 | 20240819 | 173200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 78 | 20240819 | 173100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 79 | 20240819 | 173000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 80 | 20240819 | 172900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 81 | 20240819 | 172800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 82 | 20240819 | 172700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 83 | 20240819 | 172600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 84 | 20240819 | 172500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 85 | 20240819 | 172400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 86 | 20240819 | 172300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 87 | 20240819 | 172200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 88 | 20240819 | 172100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 89 | 20240819 | 172000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 90 | 20240819 | 171900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 91 | 20240819 | 171800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 92 | 20240819 | 171700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 3286 |
| 93 | 20240819 | 171600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 94 | 20240819 | 171500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 95 | 20240819 | 171400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 96 | 20240819 | 171300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 97 | 20240819 | 171200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 98 | 20240819 | 171100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 99 | 20240819 | 171000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 100 | 20240819 | 170900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 101 | 20240819 | 170800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 102 | 20240819 | 170700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 103 | 20240819 | 170600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 104 | 20240819 | 170500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 105 | 20240819 | 170400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 106 | 20240819 | 170300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 107 | 20240819 | 170200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 108 | 20240819 | 170100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 109 | 20240819 | 170000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 110 | 20240819 | 165900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 111 | 20240819 | 165800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 112 | 20240819 | 165700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 113 | 20240819 | 165600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 114 | 20240819 | 165500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 115 | 20240819 | 165400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 116 | 20240819 | 165300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 117 | 20240819 | 165200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 118 | 20240819 | 165100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 119 | 20240819 | 165000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 120 | 20240819 | 164900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 121 | 20240819 | 164800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 122 | 20240819 | 164700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 3286 |
| 123 | 20240819 | 164600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 124 | 20240819 | 164500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 125 | 20240819 | 164400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 126 | 20240819 | 164300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 127 | 20240819 | 164200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 128 | 20240819 | 164100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 129 | 20240819 | 164000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 130 | 20240819 | 163900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 131 | 20240819 | 163800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 132 | 20240819 | 163700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 133 | 20240819 | 163600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 134 | 20240819 | 163500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 135 | 20240819 | 163400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 136 | 20240819 | 163300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 137 | 20240819 | 163200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 138 | 20240819 | 163100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 139 | 20240819 | 163000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 140 | 20240819 | 162900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 141 | 20240819 | 162800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 142 | 20240819 | 162700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 143 | 20240819 | 162600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 144 | 20240819 | 162500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 145 | 20240819 | 162400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 146 | 20240819 | 162300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 147 | 20240819 | 162200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 148 | 20240819 | 162100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 149 | 20240819 | 162000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 150 | 20240819 | 161900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 151 | 20240819 | 161800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 152 | 20240819 | 161700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 3286 |
| 153 | 20240819 | 161600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 154 | 20240819 | 161500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 155 | 20240819 | 161400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 156 | 20240819 | 161300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 157 | 20240819 | 161200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 158 | 20240819 | 161100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 159 | 20240819 | 161000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 160 | 20240819 | 160900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 161 | 20240819 | 160800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 162 | 20240819 | 160700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 163 | 20240819 | 160600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 164 | 20240819 | 160500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 165 | 20240819 | 160400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 166 | 20240819 | 160300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 167 | 20240819 | 160200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 168 | 20240819 | 160100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 169 | 20240819 | 160000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 170 | 20240819 | 155900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 171 | 20240819 | 155800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 172 | 20240819 | 155700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 173 | 20240819 | 155600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 174 | 20240819 | 155500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 175 | 20240819 | 155400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 176 | 20240819 | 155300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 177 | 20240819 | 155200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 178 | 20240819 | 155100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 179 | 20240819 | 155000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 180 | 20240819 | 154900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 181 | 20240819 | 154800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 182 | 20240819 | 154700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 3286 |
| 183 | 20240819 | 154600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 184 | 20240819 | 154500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 185 | 20240819 | 154400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 186 | 20240819 | 154300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 187 | 20240819 | 154200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 188 | 20240819 | 154100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 189 | 20240819 | 154000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 190 | 20240819 | 153900 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 191 | 20240819 | 153800 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 192 | 20240819 | 153700 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 193 | 20240819 | 153600 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 194 | 20240819 | 153500 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 195 | 20240819 | 153400 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 196 | 20240819 | 153300 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 197 | 20240819 | 153200 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 198 | 20240819 | 153100 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 0 |
| 199 | 20240819 | 153000 | 1297406420 | 11750 | 11750 | 11750 | 11750 | 3286 |
| 200 | 20240819 | 152900 | 1258795920 | 11750 | 11750 | 11750 | 11750 | 0 |
| 201 | 20240819 | 152800 | 1258795920 | 11750 | 11750 | 11750 | 11750 | 0 |
| 202 | 20240819 | 152700 | 1258795920 | 11750 | 11750 | 11750 | 11750 | 0 |
| 203 | 20240819 | 152600 | 1258795920 | 11750 | 11750 | 11750 | 11750 | 0 |
| 204 | 20240819 | 152500 | 1258795920 | 11750 | 11750 | 11750 | 11750 | 0 |
| 205 | 20240819 | 152400 | 1258795920 | 11750 | 11750 | 11750 | 11750 | 0 |
| 206 | 20240819 | 152300 | 1258795920 | 11750 | 11750 | 11750 | 11750 | 0 |
| 207 | 20240819 | 152200 | 1258795920 | 11750 | 11750 | 11750 | 11750 | 0 |
| 208 | 20240819 | 152100 | 1258795920 | 11750 | 11750 | 11750 | 11750 | 0 |
| 209 | 20240819 | 152000 | 1258795920 | 11750 | 11750 | 11750 | 11750 | 0 |
| 210 | 20240819 | 151900 | 1258795920 | 11750 | 11750 | 11750 | 11740 | 403 |
| 211 | 20240819 | 151800 | 1254061750 | 11730 | 11750 | 11760 | 11730 | 388 |
| 212 | 20240819 | 151700 | 1249505420 | 11750 | 11740 | 11750 | 11740 | 401 |
| 213 | 20240819 | 151600 | 1244796220 | 11730 | 11740 | 11760 | 11730 | 940 |
| 214 | 20240819 | 151500 | 1233766310 | 11740 | 11740 | 11750 | 11740 | 433 |
| 215 | 20240819 | 151400 | 1228678890 | 11740 | 11740 | 11740 | 11740 | 1 |
| 216 | 20240819 | 151300 | 1228667150 | 11740 | 11750 | 11750 | 11720 | 701 |
| 217 | 20240819 | 151200 | 1220449920 | 11730 | 11760 | 11760 | 11730 | 301 |
| 218 | 20240819 | 151100 | 1216918140 | 11760 | 11740 | 11770 | 11740 | 558 |
| 219 | 20240819 | 151000 | 1210364100 | 11740 | 11740 | 11740 | 11740 | 1 |
| 220 | 20240819 | 150900 | 1210352360 | 11740 | 11740 | 11740 | 11740 | 261 |
| 221 | 20240819 | 150800 | 1207288220 | 11740 | 11740 | 11740 | 11740 | 173 |
| 222 | 20240819 | 150700 | 1205257200 | 11740 | 11740 | 11740 | 11740 | 267 |
| 223 | 20240819 | 150600 | 1202122620 | 11740 | 11740 | 11750 | 11740 | 88 |
| 224 | 20240819 | 150500 | 1201088960 | 11740 | 11760 | 11770 | 11740 | 580 |
| 225 | 20240819 | 150400 | 1194275730 | 11760 | 11740 | 11760 | 11740 | 821 |
| 226 | 20240819 | 150300 | 1184629080 | 11710 | 11710 | 11710 | 11710 | 66 |
| 227 | 20240819 | 150200 | 1183856220 | 11710 | 11720 | 11720 | 11710 | 181 |
| 228 | 20240819 | 150100 | 1181736700 | 11730 | 11740 | 11740 | 11730 | 51 |
| 229 | 20240819 | 150000 | 1181138060 | 11740 | 11720 | 11740 | 11710 | 848 |
| 230 | 20240819 | 145900 | 1171206240 | 11730 | 11740 | 11740 | 11710 | 274 |
| 231 | 20240819 | 145800 | 1167996550 | 11720 | 11720 | 11740 | 11720 | 226 |
| 232 | 20240819 | 145700 | 1165346560 | 11720 | 11720 | 11720 | 11720 | 0 |
| 233 | 20240819 | 145600 | 1165346560 | 11720 | 11720 | 11720 | 11720 | 554 |
| 234 | 20240819 | 145500 | 1158853680 | 11720 | 11720 | 11720 | 11720 | 240 |
| 235 | 20240819 | 145400 | 1156040880 | 11720 | 11720 | 11720 | 11720 | 60 |
| 236 | 20240819 | 145300 | 1155337680 | 11720 | 11720 | 11720 | 11720 | 120 |
| 237 | 20240819 | 145200 | 1153931280 | 11720 | 11720 | 11720 | 11720 | 170 |
| 238 | 20240819 | 145100 | 1151938880 | 11720 | 11740 | 11750 | 11720 | 547 |
| 239 | 20240819 | 145000 | 1145516230 | 11720 | 11730 | 11730 | 11720 | 235 |
| 240 | 20240819 | 144900 | 1142759980 | 11720 | 11720 | 11720 | 11720 | 330 |
| 241 | 20240819 | 144800 | 1138892380 | 11720 | 11730 | 11740 | 11720 | 619 |
| 242 | 20240819 | 144700 | 1131629860 | 11740 | 11740 | 11740 | 11740 | 239 |
| 243 | 20240819 | 144600 | 1128824000 | 11730 | 11720 | 11730 | 11720 | 277 |
| 244 | 20240819 | 144500 | 1125574890 | 11740 | 11740 | 11740 | 11740 | 0 |
| 245 | 20240819 | 144400 | 1125574890 | 11740 | 11730 | 11740 | 11720 | 104 |
| 246 | 20240819 | 144300 | 1124355960 | 11730 | 11720 | 11730 | 11720 | 30 |
| 247 | 20240819 | 144200 | 1124004110 | 11720 | 11720 | 11720 | 11720 | 42 |
| 248 | 20240819 | 144100 | 1123511870 | 11720 | 11720 | 11720 | 11720 | 0 |
| 249 | 20240819 | 144000 | 1123511870 | 11720 | 11720 | 11720 | 11720 | 0 |
| 250 | 20240819 | 143900 | 1123511870 | 11720 | 11720 | 11720 | 11720 | 15 |
| 251 | 20240819 | 143800 | 1123336070 | 11720 | 11730 | 11730 | 11720 | 508 |
| 252 | 20240819 | 143700 | 1117377600 | 11720 | 11740 | 11740 | 11720 | 100 |
| 253 | 20240819 | 143600 | 1116204560 | 11720 | 11720 | 11720 | 11720 | 55 |
| 254 | 20240819 | 143500 | 1115559960 | 11720 | 11720 | 11720 | 11720 | 0 |
| 255 | 20240819 | 143400 | 1115559960 | 11720 | 11720 | 11720 | 11720 | 151 |
| 256 | 20240819 | 143300 | 1113790240 | 11750 | 11750 | 11750 | 11750 | 0 |
| 257 | 20240819 | 143200 | 1113790240 | 11750 | 11750 | 11750 | 11750 | 0 |
| 258 | 20240819 | 143100 | 1113790240 | 11750 | 11740 | 11750 | 11740 | 500 |
| 259 | 20240819 | 143000 | 1107916360 | 11740 | 11720 | 11740 | 11720 | 75 |
| 260 | 20240819 | 142900 | 1107037300 | 11720 | 11720 | 11720 | 11720 | 1 |
| 261 | 20240819 | 142800 | 1107025580 | 11710 | 11710 | 11710 | 11710 | 0 |
| 262 | 20240819 | 142700 | 1107025580 | 11710 | 11720 | 11720 | 11710 | 125 |
| 263 | 20240819 | 142600 | 1105560780 | 11720 | 11720 | 11720 | 11720 | 0 |
| 264 | 20240819 | 142500 | 1105560780 | 11720 | 11720 | 11720 | 11720 | 360 |
| 265 | 20240819 | 142400 | 1101341580 | 11720 | 11720 | 11720 | 11720 | 956 |
| 266 | 20240819 | 142300 | 1090137260 | 11720 | 11740 | 11740 | 11720 | 248 |
| 267 | 20240819 | 142200 | 1087226880 | 11740 | 11720 | 11740 | 11720 | 43 |
| 268 | 20240819 | 142100 | 1086722140 | 11720 | 11720 | 11720 | 11720 | 18 |
| 269 | 20240819 | 142000 | 1086511180 | 11720 | 11720 | 11720 | 11720 | 148 |
| 270 | 20240819 | 141900 | 1084776620 | 11710 | 11710 | 11710 | 11710 | 0 |
| 271 | 20240819 | 141800 | 1084776620 | 11710 | 11710 | 11710 | 11710 | 151 |
| 272 | 20240819 | 141700 | 1083008410 | 11710 | 11710 | 11710 | 11710 | 0 |
| 273 | 20240819 | 141600 | 1083008410 | 11710 | 11720 | 11720 | 11710 | 150 |
| 274 | 20240819 | 141500 | 1081250780 | 11700 | 11700 | 11700 | 11700 | 0 |
| 275 | 20240819 | 141400 | 1081250780 | 11700 | 11750 | 11750 | 11700 | 473 |
| 276 | 20240819 | 141300 | 1075714560 | 11710 | 11710 | 11750 | 11710 | 1432 |
| 277 | 20240819 | 141200 | 1058942490 | 11710 | 11750 | 11750 | 11710 | 11 |
| 278 | 20240819 | 141100 | 1058813640 | 11710 | 11730 | 11750 | 11710 | 1061 |
| 279 | 20240819 | 141000 | 1046381190 | 11750 | 11720 | 11750 | 11720 | 7 |
| 280 | 20240819 | 140900 | 1046299120 | 11720 | 11750 | 11750 | 11720 | 501 |
| 281 | 20240819 | 140800 | 1040427370 | 11720 | 11740 | 11750 | 11720 | 639 |
| 282 | 20240819 | 140700 | 1032935280 | 11740 | 11750 | 11750 | 11740 | 21 |
| 283 | 20240819 | 140600 | 1032688730 | 11750 | 11740 | 11750 | 11740 | 6 |
| 284 | 20240819 | 140500 | 1032618280 | 11750 | 11750 | 11750 | 11750 | 5 |
| 285 | 20240819 | 140400 | 1032559530 | 11740 | 11740 | 11750 | 11740 | 8 |
| 286 | 20240819 | 140300 | 1032465590 | 11750 | 11750 | 11750 | 11730 | 905 |
| 287 | 20240819 | 140200 | 1021839500 | 11750 | 11760 | 11760 | 11750 | 1471 |
| 288 | 20240819 | 140100 | 1004546330 | 11760 | 11770 | 11770 | 11760 | 1190 |
| 289 | 20240819 | 140000 | 990540050 | 11770 | 11770 | 11770 | 11770 | 1 |
| 290 | 20240819 | 135900 | 990528280 | 11800 | 11800 | 11800 | 11800 | 4 |
| 291 | 20240819 | 135800 | 990481080 | 11770 | 11780 | 11780 | 11770 | 682 |
| 292 | 20240819 | 135700 | 982447130 | 11780 | 11790 | 11790 | 11780 | 122 |
| 293 | 20240819 | 135600 | 981009960 | 11780 | 11780 | 11780 | 11780 | 0 |
| 294 | 20240819 | 135500 | 981009960 | 11780 | 11790 | 11790 | 11780 | 77 |
| 295 | 20240819 | 135400 | 980102890 | 11780 | 11780 | 11780 | 11780 | 1 |
| 296 | 20240819 | 135300 | 980091110 | 11800 | 11800 | 11810 | 11800 | 351 |
| 297 | 20240819 | 135200 | 975947810 | 11780 | 11780 | 11780 | 11780 | 100 |
| 298 | 20240819 | 135100 | 974769810 | 11780 | 11790 | 11790 | 11780 | 19 |
| 299 | 20240819 | 135000 | 974545910 | 11790 | 11790 | 11790 | 11790 | 22 |
| 300 | 20240819 | 134900 | 974286530 | 11790 | 11810 | 11810 | 11790 | 13 |
| 301 | 20240819 | 134800 | 974133220 | 11810 | 11810 | 11810 | 11810 | 3 |
| 302 | 20240819 | 134700 | 974097790 | 11780 | 11780 | 11780 | 11780 | 300 |
| 303 | 20240819 | 134600 | 970563790 | 11780 | 11790 | 11790 | 11780 | 3 |
| 304 | 20240819 | 134500 | 970528430 | 11780 | 11780 | 11780 | 11780 | 0 |
| 305 | 20240819 | 134400 | 970528430 | 11780 | 11790 | 11790 | 11780 | 7 |
| 306 | 20240819 | 134300 | 970445910 | 11780 | 11800 | 11800 | 11780 | 745 |
| 307 | 20240819 | 134200 | 961661730 | 11800 | 11810 | 11810 | 11800 | 12 |
| 308 | 20240819 | 134100 | 961520020 | 11820 | 11820 | 11820 | 11820 | 0 |
| 309 | 20240819 | 134000 | 961520020 | 11820 | 11820 | 11820 | 11820 | 165 |
| 310 | 20240819 | 133900 | 959569720 | 11820 | 11820 | 11820 | 11820 | 61 |
| 311 | 20240819 | 133800 | 958848700 | 11810 | 11810 | 11810 | 11810 | 5 |
| 312 | 20240819 | 133700 | 958789650 | 11800 | 11800 | 11800 | 11800 | 0 |
| 313 | 20240819 | 133600 | 958789650 | 11800 | 11810 | 11810 | 11800 | 35 |
| 314 | 20240819 | 133500 | 958376640 | 11820 | 11820 | 11820 | 11820 | 4 |
| 315 | 20240819 | 133400 | 958329360 | 11820 | 11820 | 11820 | 11820 | 2 |
| 316 | 20240819 | 133300 | 958305720 | 11820 | 11820 | 11820 | 11820 | 0 |
| 317 | 20240819 | 133200 | 958305720 | 11820 | 11820 | 11820 | 11820 | 108 |
| 318 | 20240819 | 133100 | 957029160 | 11820 | 11820 | 11820 | 11820 | 57 |
| 319 | 20240819 | 133000 | 956355420 | 11820 | 11800 | 11820 | 11800 | 6 |
| 320 | 20240819 | 132900 | 956284600 | 11800 | 11810 | 11820 | 11800 | 425 |
| 321 | 20240819 | 132800 | 951267390 | 11800 | 11800 | 11800 | 11800 | 378 |
| 322 | 20240819 | 132700 | 946806990 | 11800 | 11800 | 11800 | 11800 | 10 |
| 323 | 20240819 | 132600 | 946688990 | 11800 | 11810 | 11810 | 11800 | 200 |
| 324 | 20240819 | 132500 | 944328720 | 11810 | 11810 | 11810 | 11810 | 0 |
| 325 | 20240819 | 132400 | 944328720 | 11810 | 11810 | 11810 | 11810 | 1 |
| 326 | 20240819 | 132300 | 944316910 | 11820 | 11820 | 11820 | 11810 | 5 |
| 327 | 20240819 | 132200 | 944257840 | 11820 | 11820 | 11820 | 11820 | 205 |
| 328 | 20240819 | 132100 | 941834740 | 11800 | 11810 | 11810 | 11800 | 85 |
| 329 | 20240819 | 132000 | 940831690 | 11800 | 11800 | 11800 | 11800 | 0 |
| 330 | 20240819 | 131900 | 940831690 | 11800 | 11800 | 11800 | 11800 | 0 |
| 331 | 20240819 | 131800 | 940831690 | 11800 | 11800 | 11800 | 11800 | 1 |
| 332 | 20240819 | 131700 | 940819890 | 11790 | 11790 | 11790 | 11790 | 1 |
| 333 | 20240819 | 131600 | 940808100 | 11810 | 11810 | 11810 | 11810 | 10 |
| 334 | 20240819 | 131500 | 940690000 | 11810 | 11810 | 11810 | 11810 | 0 |
| 335 | 20240819 | 131400 | 940690000 | 11810 | 11810 | 11810 | 11810 | 0 |
| 336 | 20240819 | 131300 | 940690000 | 11810 | 11810 | 11810 | 11810 | 0 |
| 337 | 20240819 | 131200 | 940690000 | 11810 | 11800 | 11810 | 11800 | 4 |
| 338 | 20240819 | 131100 | 940642780 | 11790 | 11780 | 11790 | 11780 | 80 |
| 339 | 20240819 | 131000 | 939700070 | 11780 | 11800 | 11800 | 11780 | 1313 |
| 340 | 20240819 | 130900 | 924219960 | 11790 | 11820 | 11820 | 11790 | 211 |
| 341 | 20240819 | 130800 | 921732240 | 11790 | 11790 | 11790 | 11790 | 43 |
| 342 | 20240819 | 130700 | 921225270 | 11790 | 11790 | 11790 | 11790 | 0 |
| 343 | 20240819 | 130600 | 921225270 | 11790 | 11830 | 11830 | 11790 | 13 |
| 344 | 20240819 | 130500 | 921071830 | 11790 | 11800 | 11800 | 11790 | 2 |
| 345 | 20240819 | 130400 | 921048240 | 11800 | 11810 | 11810 | 11800 | 2000 |
| 346 | 20240819 | 130300 | 897447560 | 11830 | 11830 | 11830 | 11800 | 215 |
| 347 | 20240819 | 130200 | 894907230 | 11800 | 11800 | 11800 | 11800 | 0 |
| 348 | 20240819 | 130100 | 894907230 | 11800 | 11800 | 11800 | 11800 | 1 |
| 349 | 20240819 | 130000 | 894895430 | 11820 | 11830 | 11830 | 11820 | 3 |
| 350 | 20240819 | 125900 | 894859960 | 11790 | 11800 | 11800 | 11790 | 42 |
| 351 | 20240819 | 125800 | 894364700 | 11810 | 11810 | 11810 | 11810 | 0 |
| 352 | 20240819 | 125700 | 894364700 | 11810 | 11800 | 11810 | 11800 | 550 |
| 353 | 20240819 | 125600 | 887874200 | 11810 | 11810 | 11810 | 11810 | 1 |
| 354 | 20240819 | 125500 | 887862390 | 11830 | 11830 | 11830 | 11830 | 1 |
| 355 | 20240819 | 125400 | 887850560 | 11800 | 11800 | 11800 | 11800 | 60 |
| 356 | 20240819 | 125300 | 887142560 | 11800 | 11800 | 11800 | 11800 | 600 |
| 357 | 20240819 | 125200 | 880062560 | 11840 | 11840 | 11840 | 11840 | 0 |
| 358 | 20240819 | 125100 | 880062560 | 11840 | 11840 | 11840 | 11840 | 1 |
| 359 | 20240819 | 125000 | 880050720 | 11810 | 11820 | 11820 | 11810 | 506 |
| 360 | 20240819 | 124900 | 874074800 | 11820 | 11820 | 11820 | 11820 | 485 |
| 361 | 20240819 | 124800 | 868342100 | 11830 | 11830 | 11830 | 11830 | 0 |
| 362 | 20240819 | 124700 | 868342100 | 11830 | 11830 | 11830 | 11830 | 26 |
| 363 | 20240819 | 124600 | 868034520 | 11850 | 11850 | 11850 | 11850 | 2 |
| 364 | 20240819 | 124500 | 868010820 | 11850 | 11800 | 11850 | 11790 | 1217 |
| 365 | 20240819 | 124400 | 853658820 | 11820 | 11820 | 11820 | 11820 | 266 |
| 366 | 20240819 | 124300 | 850514700 | 11840 | 11840 | 11840 | 11840 | 285 |
| 367 | 20240819 | 124200 | 847140300 | 11850 | 11840 | 11850 | 11840 | 716 |
| 368 | 20240819 | 124100 | 838662850 | 11840 | 11840 | 11840 | 11820 | 31 |
| 369 | 20240819 | 124000 | 838296030 | 11820 | 11820 | 11820 | 11820 | 0 |
| 370 | 20240819 | 123900 | 838296030 | 11820 | 11830 | 11830 | 11820 | 78 |
| 371 | 20240819 | 123800 | 837374060 | 11840 | 11840 | 11840 | 11840 | 0 |
| 372 | 20240819 | 123700 | 837374060 | 11840 | 11840 | 11840 | 11840 | 0 |
| 373 | 20240819 | 123600 | 837374060 | 11840 | 11840 | 11840 | 11840 | 0 |
| 374 | 20240819 | 123500 | 837374060 | 11840 | 11830 | 11840 | 11830 | 149 |
| 375 | 20240819 | 123400 | 835609910 | 11820 | 11820 | 11820 | 11820 | 8 |
| 376 | 20240819 | 123300 | 835515350 | 11840 | 11840 | 11840 | 11830 | 261 |
| 377 | 20240819 | 123200 | 832426810 | 11840 | 11820 | 11840 | 11820 | 460 |
| 378 | 20240819 | 123100 | 826989570 | 11820 | 11790 | 11820 | 11790 | 151 |
| 379 | 20240819 | 123000 | 825209250 | 11770 | 11770 | 11770 | 11770 | 11 |
| 380 | 20240819 | 122900 | 825079780 | 11770 | 11780 | 11780 | 11760 | 1212 |
| 381 | 20240819 | 122800 | 810822280 | 11780 | 11780 | 11780 | 11780 | 0 |
| 382 | 20240819 | 122700 | 810822280 | 11780 | 11790 | 11790 | 11780 | 406 |
| 383 | 20240819 | 122600 | 806039000 | 11780 | 11800 | 11800 | 11780 | 1404 |
| 384 | 20240819 | 122500 | 789492340 | 11790 | 11820 | 11820 | 11790 | 721 |
| 385 | 20240819 | 122400 | 780981850 | 11820 | 11820 | 11820 | 11820 | 681 |
| 386 | 20240819 | 122300 | 772932430 | 11820 | 11820 | 11820 | 11820 | 452 |
| 387 | 20240819 | 122200 | 767589790 | 11820 | 11820 | 11820 | 11820 | 985 |
| 388 | 20240819 | 122100 | 755947090 | 11800 | 11800 | 11800 | 11800 | 0 |
| 389 | 20240819 | 122000 | 755947090 | 11800 | 11800 | 11800 | 11800 | 0 |
| 390 | 20240819 | 121900 | 755947090 | 11800 | 11800 | 11800 | 11800 | 0 |
| 391 | 20240819 | 121800 | 755947090 | 11800 | 11820 | 11820 | 11800 | 237 |
| 392 | 20240819 | 121700 | 753148000 | 11820 | 11830 | 11830 | 11820 | 21 |
| 393 | 20240819 | 121600 | 752899710 | 11840 | 11840 | 11840 | 11840 | 0 |
| 394 | 20240819 | 121500 | 752899710 | 11840 | 11840 | 11840 | 11840 | 0 |
| 395 | 20240819 | 121400 | 752899710 | 11840 | 11840 | 11840 | 11840 | 0 |
| 396 | 20240819 | 121300 | 752899710 | 11840 | 11840 | 11840 | 11840 | 0 |
| 397 | 20240819 | 121200 | 752899710 | 11840 | 11840 | 11850 | 11840 | 432 |
| 398 | 20240819 | 121100 | 747784810 | 11840 | 11840 | 11840 | 11840 | 50 |
| 399 | 20240819 | 121000 | 747192810 | 11840 | 11830 | 11840 | 11830 | 25 |
| 400 | 20240819 | 120900 | 746897040 | 11830 | 11820 | 11830 | 11820 | 113 |
| 401 | 20240819 | 120800 | 745561360 | 11830 | 11820 | 11830 | 11820 | 55 |
| 402 | 20240819 | 120700 | 744911240 | 11820 | 11820 | 11820 | 11810 | 221 |
| 403 | 20240819 | 120600 | 742300130 | 11830 | 11820 | 11830 | 11820 | 71 |
| 404 | 20240819 | 120500 | 741460890 | 11820 | 11830 | 11830 | 11820 | 56 |
| 405 | 20240819 | 120400 | 740798940 | 11840 | 11840 | 11840 | 11840 | 1 |
| 406 | 20240819 | 120300 | 740787100 | 11840 | 11820 | 11840 | 11820 | 14 |
| 407 | 20240819 | 120200 | 740621400 | 11800 | 11830 | 11830 | 11800 | 1201 |
| 408 | 20240819 | 120100 | 726442030 | 11840 | 11850 | 11850 | 11840 | 142 |
| 409 | 20240819 | 120000 | 724760390 | 11860 | 11860 | 11860 | 11860 | 2 |
| 410 | 20240819 | 115900 | 724736670 | 11850 | 11850 | 11850 | 11850 | 21 |
| 411 | 20240819 | 115800 | 724487820 | 11860 | 11860 | 11860 | 11860 | 0 |
| 412 | 20240819 | 115700 | 724487820 | 11860 | 11880 | 11880 | 11860 | 9 |
| 413 | 20240819 | 115600 | 724381000 | 11910 | 11910 | 11910 | 11880 | 16 |
| 414 | 20240819 | 115500 | 724190500 | 11930 | 11930 | 11930 | 11930 | 0 |
| 415 | 20240819 | 115400 | 724190500 | 11930 | 11870 | 11930 | 11840 | 447 |
| 416 | 20240819 | 115300 | 718892690 | 11870 | 11870 | 11870 | 11870 | 8 |
| 417 | 20240819 | 115200 | 718797730 | 11850 | 11870 | 11870 | 11850 | 17 |
| 418 | 20240819 | 115100 | 718596220 | 11880 | 11880 | 11880 | 11880 | 0 |
| 419 | 20240819 | 115000 | 718596220 | 11880 | 11880 | 11880 | 11880 | 153 |
| 420 | 20240819 | 114900 | 716778580 | 11880 | 11880 | 11880 | 11880 | 0 |
| 421 | 20240819 | 114800 | 716778580 | 11880 | 11880 | 11880 | 11880 | 2 |
| 422 | 20240819 | 114700 | 716754820 | 11880 | 11840 | 11880 | 11840 | 411 |
| 423 | 20240819 | 114600 | 711888540 | 11840 | 11840 | 11840 | 11840 | 3 |
| 424 | 20240819 | 114500 | 711853020 | 11820 | 11830 | 11830 | 11820 | 470 |
| 425 | 20240819 | 114400 | 706297600 | 11840 | 11840 | 11840 | 11840 | 130 |
| 426 | 20240819 | 114300 | 704758400 | 11840 | 11840 | 11840 | 11840 | 5 |
| 427 | 20240819 | 114200 | 704699200 | 11840 | 11830 | 11840 | 11810 | 6 |
| 428 | 20240819 | 114100 | 704628250 | 11830 | 11830 | 11830 | 11830 | 4 |
| 429 | 20240819 | 114000 | 704580930 | 11800 | 11840 | 11840 | 11800 | 341 |
| 430 | 20240819 | 113900 | 700553650 | 11820 | 11820 | 11820 | 11810 | 2462 |
| 431 | 20240819 | 113800 | 671466300 | 11820 | 11850 | 11850 | 11820 | 1665 |
| 432 | 20240819 | 113700 | 651780550 | 11850 | 11840 | 11850 | 11840 | 540 |
| 433 | 20240819 | 113600 | 645386930 | 11840 | 11850 | 11850 | 11830 | 474 |
| 434 | 20240819 | 113500 | 639774850 | 11850 | 11850 | 11850 | 11850 | 1 |
| 435 | 20240819 | 113400 | 639763000 | 11850 | 11850 | 11850 | 11850 | 88 |
| 436 | 20240819 | 113300 | 638720200 | 11850 | 11830 | 11850 | 11820 | 1027 |
| 437 | 20240819 | 113200 | 626571530 | 11830 | 11850 | 11850 | 11830 | 87 |
| 438 | 20240819 | 113100 | 625541970 | 11850 | 11840 | 11850 | 11840 | 850 |
| 439 | 20240819 | 113000 | 615477530 | 11840 | 11830 | 11840 | 11830 | 77 |
| 440 | 20240819 | 112900 | 614566330 | 11840 | 11880 | 11880 | 11830 | 228 |
| 441 | 20240819 | 112800 | 611866130 | 11900 | 11880 | 11900 | 11850 | 3191 |
| 442 | 20240819 | 112700 | 574029770 | 11880 | 11880 | 11880 | 11880 | 3 |
| 443 | 20240819 | 112600 | 573994130 | 11880 | 11900 | 11900 | 11880 | 151 |
| 444 | 20240819 | 112500 | 572200230 | 11880 | 11890 | 11900 | 11880 | 89 |
| 445 | 20240819 | 112400 | 571142670 | 11880 | 11880 | 11880 | 11880 | 0 |
| 446 | 20240819 | 112300 | 571142670 | 11880 | 11880 | 11880 | 11880 | 0 |
| 447 | 20240819 | 112200 | 571142670 | 11880 | 11880 | 11880 | 11880 | 136 |
| 448 | 20240819 | 112100 | 569526990 | 11880 | 11880 | 11880 | 11880 | 169 |
| 449 | 20240819 | 112000 | 567519270 | 11880 | 11870 | 11880 | 11870 | 207 |
| 450 | 20240819 | 111900 | 565060120 | 11880 | 11890 | 11890 | 11880 | 561 |
| 451 | 20240819 | 111800 | 558393940 | 11900 | 11900 | 11900 | 11900 | 64 |
| 452 | 20240819 | 111700 | 557632340 | 11900 | 11900 | 11900 | 11900 | 204 |
| 453 | 20240819 | 111600 | 555204740 | 11900 | 11920 | 11920 | 11900 | 2 |
| 454 | 20240819 | 111500 | 555180920 | 11950 | 11900 | 11950 | 11900 | 474 |
| 455 | 20240819 | 111400 | 549540240 | 11910 | 11930 | 11930 | 11910 | 1238 |
| 456 | 20240819 | 111300 | 534787930 | 11950 | 11940 | 11950 | 11930 | 11 |
| 457 | 20240819 | 111200 | 534656670 | 11950 | 11950 | 11950 | 11950 | 335 |
| 458 | 20240819 | 111100 | 530653420 | 11950 | 11950 | 11950 | 11950 | 133 |
| 459 | 20240819 | 111000 | 529064070 | 11960 | 11950 | 11960 | 11950 | 5 |
| 460 | 20240819 | 110900 | 529004310 | 11950 | 11950 | 11950 | 11950 | 10 |
| 461 | 20240819 | 110800 | 528884810 | 11960 | 11960 | 11960 | 11960 | 1 |
| 462 | 20240819 | 110700 | 528872850 | 11960 | 11960 | 11960 | 11960 | 1 |
| 463 | 20240819 | 110600 | 528860890 | 11960 | 11960 | 11960 | 11960 | 105 |
| 464 | 20240819 | 110500 | 527605090 | 11960 | 11950 | 11960 | 11950 | 228 |
| 465 | 20240819 | 110400 | 524880340 | 11950 | 11950 | 11950 | 11950 | 0 |
| 466 | 20240819 | 110300 | 524880340 | 11950 | 11920 | 11950 | 11920 | 2 |
| 467 | 20240819 | 110200 | 524856470 | 11940 | 11940 | 11940 | 11940 | 80 |
| 468 | 20240819 | 110100 | 523901270 | 11950 | 11920 | 11950 | 11920 | 34 |
| 469 | 20240819 | 110000 | 523495960 | 11920 | 11930 | 11930 | 11910 | 2001 |
| 470 | 20240819 | 105900 | 499644720 | 11960 | 11940 | 11960 | 11930 | 229 |
| 471 | 20240819 | 105800 | 496909430 | 11930 | 11930 | 11930 | 11930 | 3 |
| 472 | 20240819 | 105700 | 496873640 | 11910 | 11910 | 11920 | 11910 | 142 |
| 473 | 20240819 | 105600 | 495182400 | 11910 | 11910 | 11910 | 11910 | 0 |
| 474 | 20240819 | 105500 | 495182400 | 11910 | 11910 | 11910 | 11910 | 0 |
| 475 | 20240819 | 105400 | 495182400 | 11910 | 11940 | 11940 | 11910 | 273 |
| 476 | 20240819 | 105300 | 491928360 | 11960 | 11960 | 11960 | 11960 | 0 |
| 477 | 20240819 | 105200 | 491928360 | 11960 | 11960 | 11960 | 11960 | 20 |
| 478 | 20240819 | 105100 | 491689160 | 11960 | 11960 | 11960 | 11960 | 10 |
| 479 | 20240819 | 105000 | 491569560 | 11960 | 11960 | 11960 | 11960 | 0 |
| 480 | 20240819 | 104900 | 491569560 | 11960 | 11960 | 11960 | 11960 | 0 |
| 481 | 20240819 | 104800 | 491569560 | 11960 | 11930 | 11960 | 11930 | 38 |
| 482 | 20240819 | 104700 | 491116120 | 11930 | 11930 | 11930 | 11930 | 10 |
| 483 | 20240819 | 104600 | 490996820 | 11930 | 11930 | 11930 | 11930 | 0 |
| 484 | 20240819 | 104500 | 490996820 | 11930 | 11930 | 11930 | 11930 | 0 |
| 485 | 20240819 | 104400 | 490996820 | 11930 | 11930 | 11930 | 11930 | 120 |
| 486 | 20240819 | 104300 | 489565220 | 11930 | 11930 | 11930 | 11930 | 13 |
| 487 | 20240819 | 104200 | 489410130 | 11930 | 11930 | 11930 | 11930 | 1 |
| 488 | 20240819 | 104100 | 489398200 | 11940 | 11940 | 11940 | 11940 | 60 |
| 489 | 20240819 | 104000 | 488681800 | 11940 | 11940 | 11940 | 11940 | 30 |
| 490 | 20240819 | 103900 | 488323600 | 11940 | 11940 | 11940 | 11940 | 0 |
| 491 | 20240819 | 103800 | 488323600 | 11940 | 11940 | 11940 | 11940 | 1 |
| 492 | 20240819 | 103700 | 488311660 | 11910 | 11910 | 11910 | 11910 | 0 |
| 493 | 20240819 | 103600 | 488311660 | 11910 | 11910 | 11910 | 11910 | 0 |
| 494 | 20240819 | 103500 | 488311660 | 11910 | 11910 | 11910 | 11910 | 5 |
| 495 | 20240819 | 103400 | 488252110 | 11910 | 11940 | 11940 | 11910 | 4 |
| 496 | 20240819 | 103300 | 488204440 | 11900 | 11900 | 11900 | 11900 | 5 |
| 497 | 20240819 | 103200 | 488144940 | 11900 | 11900 | 11900 | 11900 | 660 |
| 498 | 20240819 | 103100 | 480290940 | 11940 | 11930 | 11940 | 11930 | 293 |
| 499 | 20240819 | 103000 | 476795430 | 11930 | 11890 | 11930 | 11890 | 61 |
| 500 | 20240819 | 102900 | 476070100 | 11880 | 11880 | 11880 | 11880 | 0 |
| 501 | 20240819 | 102800 | 476070100 | 11880 | 11880 | 11880 | 11880 | 254 |
| 502 | 20240819 | 102700 | 473052580 | 11930 | 11880 | 11930 | 11880 | 262 |
| 503 | 20240819 | 102600 | 469939970 | 11870 | 11930 | 11930 | 11860 | 23 |
| 504 | 20240819 | 102500 | 469666910 | 11930 | 11890 | 11930 | 11860 | 1246 |
| 505 | 20240819 | 102400 | 454871830 | 11870 | 11910 | 11910 | 11870 | 1530 |
| 506 | 20240819 | 102300 | 436693020 | 11910 | 11930 | 11930 | 11910 | 46 |
| 507 | 20240819 | 102200 | 436145040 | 11890 | 11930 | 11930 | 11890 | 859 |
| 508 | 20240819 | 102100 | 425918210 | 11920 | 11920 | 11930 | 11910 | 502 |
| 509 | 20240819 | 102000 | 419934720 | 11920 | 11920 | 11920 | 11920 | 0 |
| 510 | 20240819 | 101900 | 419934720 | 11920 | 11940 | 11940 | 11920 | 101 |
| 511 | 20240819 | 101800 | 418730780 | 11920 | 11930 | 11960 | 11920 | 1977 |
| 512 | 20240819 | 101700 | 395149570 | 11930 | 11930 | 11930 | 11930 | 579 |
| 513 | 20240819 | 101600 | 388242100 | 11940 | 11940 | 11940 | 11940 | 47 |
| 514 | 20240819 | 101500 | 387680920 | 11940 | 11940 | 11940 | 11940 | 202 |
| 515 | 20240819 | 101400 | 385269040 | 11960 | 11930 | 11960 | 11930 | 16 |
| 516 | 20240819 | 101300 | 385078130 | 11930 | 11950 | 11960 | 11930 | 850 |
| 517 | 20240819 | 101200 | 374935970 | 11950 | 11990 | 11990 | 11940 | 1333 |
| 518 | 20240819 | 101100 | 358998080 | 12000 | 11990 | 12000 | 11990 | 12 |
| 519 | 20240819 | 101000 | 358854140 | 11980 | 12000 | 12000 | 11980 | 170 |
| 520 | 20240819 | 100900 | 356817240 | 12000 | 11970 | 12000 | 11970 | 7 |
| 521 | 20240819 | 100800 | 356733270 | 11970 | 11960 | 11970 | 11960 | 32 |
| 522 | 20240819 | 100700 | 356350530 | 11960 | 11990 | 11990 | 11950 | 505 |
| 523 | 20240819 | 100600 | 350305140 | 11990 | 12000 | 12000 | 11990 | 45 |
| 524 | 20240819 | 100500 | 349765390 | 12000 | 12000 | 12000 | 12000 | 2 |
| 525 | 20240819 | 100400 | 349741390 | 12000 | 12030 | 12030 | 12000 | 955 |
| 526 | 20240819 | 100300 | 338276760 | 12040 | 12040 | 12040 | 12040 | 0 |
| 527 | 20240819 | 100200 | 338276760 | 12040 | 12050 | 12050 | 12040 | 301 |
| 528 | 20240819 | 100100 | 334649720 | 12040 | 12070 | 12070 | 12040 | 266 |
| 529 | 20240819 | 100000 | 331445100 | 12070 | 12070 | 12070 | 12070 | 2 |
| 530 | 20240819 | 095900 | 331420960 | 12030 | 12030 | 12030 | 12030 | 27 |
| 531 | 20240819 | 095800 | 331096150 | 12070 | 12070 | 12070 | 12070 | 0 |
| 532 | 20240819 | 095700 | 331096150 | 12070 | 12040 | 12070 | 12030 | 203 |
| 533 | 20240819 | 095600 | 328652740 | 12030 | 12030 | 12030 | 12030 | 200 |
| 534 | 20240819 | 095500 | 326246740 | 12030 | 12080 | 12080 | 12030 | 332 |
| 535 | 20240819 | 095400 | 322241410 | 12080 | 12070 | 12080 | 12070 | 6 |
| 536 | 20240819 | 095300 | 322168980 | 12080 | 12080 | 12080 | 12050 | 22 |
| 537 | 20240819 | 095200 | 321903820 | 12030 | 12000 | 12030 | 12000 | 52 |
| 538 | 20240819 | 095100 | 321279390 | 11990 | 11990 | 11990 | 11990 | 10 |
| 539 | 20240819 | 095000 | 321159490 | 11990 | 12000 | 12000 | 11990 | 222 |
| 540 | 20240819 | 094900 | 318497700 | 11990 | 12000 | 12000 | 11990 | 36 |
| 541 | 20240819 | 094800 | 318065710 | 12000 | 12020 | 12020 | 12000 | 1961 |
| 542 | 20240819 | 094700 | 294505290 | 12080 | 12080 | 12080 | 12030 | 13 |
| 543 | 20240819 | 094600 | 294348800 | 12020 | 12050 | 12050 | 12020 | 814 |
| 544 | 20240819 | 094500 | 284548800 | 12080 | 12080 | 12080 | 12080 | 1 |
| 545 | 20240819 | 094400 | 284536720 | 12080 | 12080 | 12080 | 12080 | 60 |
| 546 | 20240819 | 094300 | 283811920 | 12080 | 12070 | 12090 | 12040 | 47 |
| 547 | 20240819 | 094200 | 283245350 | 12060 | 12120 | 12120 | 12060 | 1894 |
| 548 | 20240819 | 094100 | 260362280 | 12120 | 12090 | 12120 | 12090 | 11 |
| 549 | 20240819 | 094000 | 260229260 | 12120 | 12120 | 12120 | 12120 | 1 |
| 550 | 20240819 | 093900 | 260217140 | 12130 | 12080 | 12130 | 12080 | 269 |
| 551 | 20240819 | 093800 | 256965000 | 12090 | 12090 | 12090 | 12090 | 1 |
| 552 | 20240819 | 093700 | 256952910 | 12080 | 12090 | 12090 | 12080 | 201 |
| 553 | 20240819 | 093600 | 254524820 | 12090 | 12090 | 12090 | 12090 | 0 |
| 554 | 20240819 | 093500 | 254524820 | 12090 | 12090 | 12090 | 12090 | 0 |
| 555 | 20240819 | 093400 | 254524820 | 12090 | 12090 | 12090 | 12060 | 400 |
| 556 | 20240819 | 093300 | 249698810 | 12090 | 12120 | 12120 | 12090 | 428 |
| 557 | 20240819 | 093200 | 244513170 | 12150 | 12150 | 12150 | 12150 | 0 |
| 558 | 20240819 | 093100 | 244513170 | 12150 | 12150 | 12150 | 12150 | 0 |
| 559 | 20240819 | 093000 | 244513170 | 12150 | 12150 | 12150 | 12150 | 21 |
| 560 | 20240819 | 092900 | 244258020 | 12150 | 12110 | 12150 | 12110 | 165 |
| 561 | 20240819 | 092800 | 242259270 | 12150 | 12150 | 12150 | 12120 | 252 |
| 562 | 20240819 | 092700 | 239203950 | 12150 | 12150 | 12150 | 12150 | 5 |
| 563 | 20240819 | 092600 | 239143200 | 12150 | 12150 | 12150 | 12150 | 0 |
| 564 | 20240819 | 092500 | 239143200 | 12150 | 12150 | 12150 | 12140 | 141 |
| 565 | 20240819 | 092400 | 237431350 | 12160 | 12150 | 12160 | 12150 | 702 |
| 566 | 20240819 | 092300 | 228900030 | 12150 | 12150 | 12150 | 12150 | 651 |
| 567 | 20240819 | 092200 | 220990380 | 12150 | 12140 | 12150 | 12100 | 26 |
| 568 | 20240819 | 092100 | 220675260 | 12160 | 12150 | 12160 | 12150 | 205 |
| 569 | 20240819 | 092000 | 218184490 | 12130 | 12130 | 12150 | 12130 | 289 |
| 570 | 20240819 | 091900 | 214678210 | 12130 | 12100 | 12130 | 12100 | 35 |
| 571 | 20240819 | 091800 | 214254200 | 12130 | 12130 | 12130 | 12130 | 51 |
| 572 | 20240819 | 091700 | 213635570 | 12130 | 12110 | 12130 | 12110 | 861 |
| 573 | 20240819 | 091600 | 203200230 | 12110 | 12040 | 12110 | 12040 | 1015 |
| 574 | 20240819 | 091500 | 190939930 | 12050 | 12010 | 12050 | 11960 | 1031 |
| 575 | 20240819 | 091400 | 178560490 | 12010 | 11950 | 12010 | 11950 | 556 |
| 576 | 20240819 | 091300 | 171916230 | 12010 | 12010 | 12020 | 11940 | 1789 |
| 577 | 20240819 | 091200 | 150523560 | 12010 | 11970 | 12020 | 11960 | 404 |
| 578 | 20240819 | 091100 | 145691470 | 11960 | 11990 | 12000 | 11940 | 358 |
| 579 | 20240819 | 091000 | 141398340 | 11940 | 11950 | 11950 | 11940 | 302 |
| 580 | 20240819 | 090900 | 137791460 | 11950 | 11970 | 11970 | 11950 | 566 |
| 581 | 20240819 | 090800 | 131017440 | 11970 | 11950 | 12020 | 11950 | 364 |
| 582 | 20240819 | 090700 | 126665710 | 11950 | 11930 | 12020 | 11920 | 376 |
| 583 | 20240819 | 090600 | 122179140 | 11930 | 11980 | 11980 | 11930 | 892 |
| 584 | 20240819 | 090500 | 111526520 | 11980 | 12030 | 12030 | 11980 | 2699 |
| 585 | 20240819 | 090400 | 79129790 | 12090 | 12050 | 12090 | 12020 | 3748 |
| 586 | 20240819 | 090300 | 34053480 | 12100 | 12080 | 12110 | 12030 | 1247 |
| 587 | 20240819 | 090200 | 19047380 | 12110 | 12080 | 12110 | 12080 | 178 |
| 588 | 20240819 | 090100 | 16895040 | 12080 | 12080 | 12110 | 12080 | 288 |
| 589 | 20240819 | 090000 | 13412440 | 12030 | 12040 | 12040 | 12030 | 1114 |