30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 190300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 4242 |
| 3 | 20240819 | 190200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 4 | 20240819 | 190100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 5 | 20240819 | 190000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 6 | 20240819 | 185900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 7 | 20240819 | 185800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 8 | 20240819 | 185700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 9 | 20240819 | 185600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 10 | 20240819 | 185500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 11 | 20240819 | 185400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 12 | 20240819 | 185300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 13 | 20240819 | 185200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 14 | 20240819 | 185100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 15 | 20240819 | 185000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 16 | 20240819 | 184900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 17 | 20240819 | 184800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 18 | 20240819 | 184700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 19 | 20240819 | 184600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 20 | 20240819 | 184500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 21 | 20240819 | 184400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 22 | 20240819 | 184300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 23 | 20240819 | 184200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 24 | 20240819 | 184100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 25 | 20240819 | 184000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 26 | 20240819 | 183900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 27 | 20240819 | 183800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 28 | 20240819 | 183700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 29 | 20240819 | 183600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 30 | 20240819 | 183500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 31 | 20240819 | 183400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 32 | 20240819 | 183300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 4242 |
| 33 | 20240819 | 183200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 34 | 20240819 | 183100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 35 | 20240819 | 183000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 36 | 20240819 | 182900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 37 | 20240819 | 182800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 38 | 20240819 | 182700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 39 | 20240819 | 182600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 40 | 20240819 | 182500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 41 | 20240819 | 182400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 42 | 20240819 | 182300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 43 | 20240819 | 182200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 44 | 20240819 | 182100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 45 | 20240819 | 182000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 46 | 20240819 | 181900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 47 | 20240819 | 181800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 48 | 20240819 | 181700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 49 | 20240819 | 181600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 50 | 20240819 | 181500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 51 | 20240819 | 181400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 52 | 20240819 | 181300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 53 | 20240819 | 181200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 54 | 20240819 | 181100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 55 | 20240819 | 181000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 56 | 20240819 | 180900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 57 | 20240819 | 180800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 58 | 20240819 | 180700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 59 | 20240819 | 180600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 60 | 20240819 | 180500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 61 | 20240819 | 180400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 62 | 20240819 | 180300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 4242 |
| 63 | 20240819 | 180200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 64 | 20240819 | 180100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 65 | 20240819 | 180000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 66 | 20240819 | 175900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 67 | 20240819 | 175800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 68 | 20240819 | 175700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 69 | 20240819 | 175600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 70 | 20240819 | 175500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 71 | 20240819 | 175400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 72 | 20240819 | 175300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 73 | 20240819 | 175200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 74 | 20240819 | 175100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 75 | 20240819 | 175000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 76 | 20240819 | 174900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 77 | 20240819 | 174800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 78 | 20240819 | 174700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 79 | 20240819 | 174600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 80 | 20240819 | 174500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 81 | 20240819 | 174400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 82 | 20240819 | 174300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 83 | 20240819 | 174200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 84 | 20240819 | 174100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 85 | 20240819 | 174000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 86 | 20240819 | 173900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 87 | 20240819 | 173800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 88 | 20240819 | 173700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 89 | 20240819 | 173600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 90 | 20240819 | 173500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 91 | 20240819 | 173400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 92 | 20240819 | 173300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 4242 |
| 93 | 20240819 | 173200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 94 | 20240819 | 173100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 95 | 20240819 | 173000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 96 | 20240819 | 172900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 97 | 20240819 | 172800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 98 | 20240819 | 172700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 99 | 20240819 | 172600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 100 | 20240819 | 172500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 101 | 20240819 | 172400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 102 | 20240819 | 172300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 103 | 20240819 | 172200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 104 | 20240819 | 172100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 105 | 20240819 | 172000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 106 | 20240819 | 171900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 107 | 20240819 | 171800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 108 | 20240819 | 171700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 109 | 20240819 | 171600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 110 | 20240819 | 171500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 111 | 20240819 | 171400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 112 | 20240819 | 171300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 113 | 20240819 | 171200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 114 | 20240819 | 171100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 115 | 20240819 | 171000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 116 | 20240819 | 170900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 117 | 20240819 | 170800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 118 | 20240819 | 170700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 119 | 20240819 | 170600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 120 | 20240819 | 170500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 121 | 20240819 | 170400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 122 | 20240819 | 170300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 4242 |
| 123 | 20240819 | 170200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 124 | 20240819 | 170100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 125 | 20240819 | 170000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 126 | 20240819 | 165900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 127 | 20240819 | 165800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 128 | 20240819 | 165700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 129 | 20240819 | 165600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 130 | 20240819 | 165500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 131 | 20240819 | 165400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 132 | 20240819 | 165300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 133 | 20240819 | 165200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 134 | 20240819 | 165100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 135 | 20240819 | 165000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 136 | 20240819 | 164900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 137 | 20240819 | 164800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 138 | 20240819 | 164700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 139 | 20240819 | 164600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 140 | 20240819 | 164500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 141 | 20240819 | 164400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 142 | 20240819 | 164300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 143 | 20240819 | 164200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 144 | 20240819 | 164100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 145 | 20240819 | 164000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 146 | 20240819 | 163900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 147 | 20240819 | 163800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 148 | 20240819 | 163700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 149 | 20240819 | 163600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 150 | 20240819 | 163500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 151 | 20240819 | 163400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 152 | 20240819 | 163300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 4242 |
| 153 | 20240819 | 163200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 154 | 20240819 | 163100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 155 | 20240819 | 163000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 156 | 20240819 | 162900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 157 | 20240819 | 162800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 158 | 20240819 | 162700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 159 | 20240819 | 162600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 160 | 20240819 | 162500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 161 | 20240819 | 162400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 162 | 20240819 | 162300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 163 | 20240819 | 162200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 164 | 20240819 | 162100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 165 | 20240819 | 162000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 166 | 20240819 | 161900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 167 | 20240819 | 161800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 168 | 20240819 | 161700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 169 | 20240819 | 161600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 170 | 20240819 | 161500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 171 | 20240819 | 161400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 172 | 20240819 | 161300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 173 | 20240819 | 161200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 174 | 20240819 | 161100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 175 | 20240819 | 161000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 176 | 20240819 | 160900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 177 | 20240819 | 160800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 178 | 20240819 | 160700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 179 | 20240819 | 160600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 180 | 20240819 | 160500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 181 | 20240819 | 160400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 182 | 20240819 | 160300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 4242 |
| 183 | 20240819 | 160200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 184 | 20240819 | 160100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 185 | 20240819 | 160000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 186 | 20240819 | 155900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 187 | 20240819 | 155800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 188 | 20240819 | 155700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 189 | 20240819 | 155600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 190 | 20240819 | 155500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 191 | 20240819 | 155400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 192 | 20240819 | 155300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 193 | 20240819 | 155200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 194 | 20240819 | 155100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 195 | 20240819 | 155000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 196 | 20240819 | 154900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 197 | 20240819 | 154800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 198 | 20240819 | 154700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 199 | 20240819 | 154600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 200 | 20240819 | 154500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 201 | 20240819 | 154400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 202 | 20240819 | 154300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 203 | 20240819 | 154200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 204 | 20240819 | 154100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 205 | 20240819 | 154000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 206 | 20240819 | 153900 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 207 | 20240819 | 153800 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 208 | 20240819 | 153700 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 209 | 20240819 | 153600 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 210 | 20240819 | 153500 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 211 | 20240819 | 153400 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 212 | 20240819 | 153300 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 4242 |
| 213 | 20240819 | 153200 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 214 | 20240819 | 153100 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 0 |
| 215 | 20240819 | 153000 | 4233327480 | 5460 | 5460 | 5460 | 5460 | 4242 |
| 216 | 20240819 | 152900 | 4210166160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 217 | 20240819 | 152800 | 4210166160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 218 | 20240819 | 152700 | 4210166160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 219 | 20240819 | 152600 | 4210166160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 220 | 20240819 | 152500 | 4210166160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 221 | 20240819 | 152400 | 4210166160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 222 | 20240819 | 152300 | 4210166160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 223 | 20240819 | 152200 | 4210166160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 224 | 20240819 | 152100 | 4210166160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 225 | 20240819 | 152000 | 4210166160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 226 | 20240819 | 151900 | 4210166160 | 5460 | 5460 | 5460 | 5430 | 1268 |
| 227 | 20240819 | 151800 | 4203276270 | 5460 | 5420 | 5460 | 5420 | 2977 |
| 228 | 20240819 | 151700 | 4187100470 | 5430 | 5440 | 5450 | 5430 | 2740 |
| 229 | 20240819 | 151600 | 4172211380 | 5460 | 5460 | 5460 | 5440 | 297 |
| 230 | 20240819 | 151500 | 4170589800 | 5460 | 5450 | 5460 | 5440 | 588 |
| 231 | 20240819 | 151400 | 4167386330 | 5450 | 5430 | 5450 | 5430 | 137 |
| 232 | 20240819 | 151300 | 4166640420 | 5440 | 5450 | 5450 | 5440 | 1385 |
| 233 | 20240819 | 151200 | 4159100590 | 5440 | 5460 | 5460 | 5440 | 370 |
| 234 | 20240819 | 151100 | 4157084870 | 5450 | 5450 | 5460 | 5450 | 1352 |
| 235 | 20240819 | 151000 | 4149714340 | 5460 | 5450 | 5460 | 5450 | 77 |
| 236 | 20240819 | 150900 | 4149294480 | 5450 | 5460 | 5460 | 5450 | 6 |
| 237 | 20240819 | 150800 | 4149261740 | 5440 | 5460 | 5460 | 5440 | 166 |
| 238 | 20240819 | 150700 | 4148358020 | 5440 | 5450 | 5460 | 5430 | 1926 |
| 239 | 20240819 | 150600 | 4137883200 | 5440 | 5440 | 5460 | 5440 | 1110 |
| 240 | 20240819 | 150500 | 4131842560 | 5430 | 5440 | 5440 | 5430 | 1679 |
| 241 | 20240819 | 150400 | 4122718050 | 5440 | 5430 | 5440 | 5430 | 631 |
| 242 | 20240819 | 150300 | 4119285900 | 5430 | 5440 | 5440 | 5430 | 1116 |
| 243 | 20240819 | 150200 | 4113220710 | 5440 | 5440 | 5450 | 5440 | 93 |
| 244 | 20240819 | 150100 | 4112714270 | 5460 | 5430 | 5470 | 5430 | 75 |
| 245 | 20240819 | 150000 | 4112304790 | 5430 | 5470 | 5480 | 5430 | 4659 |
| 246 | 20240819 | 145900 | 4086950770 | 5470 | 5490 | 5490 | 5470 | 30 |
| 247 | 20240819 | 145800 | 4086786150 | 5490 | 5500 | 5500 | 5490 | 183 |
| 248 | 20240819 | 145700 | 4085781350 | 5490 | 5490 | 5490 | 5490 | 327 |
| 249 | 20240819 | 145600 | 4083986120 | 5490 | 5480 | 5500 | 5480 | 170 |
| 250 | 20240819 | 145500 | 4083052670 | 5490 | 5470 | 5490 | 5470 | 129 |
| 251 | 20240819 | 145400 | 4082344760 | 5490 | 5490 | 5490 | 5470 | 22 |
| 252 | 20240819 | 145300 | 4082224000 | 5490 | 5490 | 5490 | 5490 | 51 |
| 253 | 20240819 | 145200 | 4081944010 | 5490 | 5460 | 5500 | 5460 | 3638 |
| 254 | 20240819 | 145100 | 4061992370 | 5470 | 5460 | 5470 | 5450 | 401 |
| 255 | 20240819 | 145000 | 4059803680 | 5460 | 5470 | 5470 | 5460 | 117 |
| 256 | 20240819 | 144900 | 4059164830 | 5470 | 5460 | 5470 | 5460 | 94 |
| 257 | 20240819 | 144800 | 4058651560 | 5480 | 5460 | 5480 | 5460 | 137 |
| 258 | 20240819 | 144700 | 4057903330 | 5470 | 5460 | 5480 | 5460 | 28 |
| 259 | 20240819 | 144600 | 4057750300 | 5450 | 5450 | 5480 | 5450 | 2161 |
| 260 | 20240819 | 144500 | 4045962970 | 5450 | 5450 | 5450 | 5450 | 40 |
| 261 | 20240819 | 144400 | 4045744970 | 5470 | 5470 | 5470 | 5450 | 1723 |
| 262 | 20240819 | 144300 | 4036348640 | 5480 | 5480 | 5480 | 5480 | 37 |
| 263 | 20240819 | 144200 | 4036145880 | 5460 | 5460 | 5460 | 5460 | 23 |
| 264 | 20240819 | 144100 | 4036020300 | 5460 | 5460 | 5460 | 5460 | 753 |
| 265 | 20240819 | 144000 | 4031908920 | 5480 | 5480 | 5480 | 5480 | 203 |
| 266 | 20240819 | 143900 | 4030796480 | 5480 | 5480 | 5480 | 5460 | 415 |
| 267 | 20240819 | 143800 | 4028529540 | 5480 | 5470 | 5480 | 5470 | 37 |
| 268 | 20240819 | 143700 | 4028327130 | 5480 | 5480 | 5480 | 5480 | 200 |
| 269 | 20240819 | 143600 | 4027231130 | 5480 | 5480 | 5480 | 5480 | 1 |
| 270 | 20240819 | 143500 | 4027225650 | 5470 | 5480 | 5480 | 5470 | 150 |
| 271 | 20240819 | 143400 | 4026403740 | 5470 | 5490 | 5490 | 5470 | 562 |
| 272 | 20240819 | 143300 | 4023329350 | 5500 | 5500 | 5500 | 5500 | 57 |
| 273 | 20240819 | 143200 | 4023015850 | 5510 | 5470 | 5510 | 5470 | 221 |
| 274 | 20240819 | 143100 | 4021806450 | 5470 | 5460 | 5470 | 5460 | 596 |
| 275 | 20240819 | 143000 | 4018551360 | 5460 | 5460 | 5460 | 5460 | 187 |
| 276 | 20240819 | 142900 | 4017530340 | 5460 | 5460 | 5460 | 5460 | 659 |
| 277 | 20240819 | 142800 | 4013932200 | 5470 | 5470 | 5470 | 5460 | 898 |
| 278 | 20240819 | 142700 | 4009020190 | 5470 | 5460 | 5470 | 5460 | 190 |
| 279 | 20240819 | 142600 | 4007981430 | 5460 | 5460 | 5470 | 5460 | 141 |
| 280 | 20240819 | 142500 | 4007210570 | 5460 | 5460 | 5460 | 5460 | 456 |
| 281 | 20240819 | 142400 | 4004720810 | 5470 | 5450 | 5470 | 5450 | 1533 |
| 282 | 20240819 | 142300 | 3996365920 | 5450 | 5460 | 5470 | 5450 | 4551 |
| 283 | 20240819 | 142200 | 3971556100 | 5470 | 5490 | 5490 | 5470 | 792 |
| 284 | 20240819 | 142100 | 3967223800 | 5490 | 5490 | 5490 | 5490 | 0 |
| 285 | 20240819 | 142000 | 3967223800 | 5490 | 5490 | 5490 | 5490 | 0 |
| 286 | 20240819 | 141900 | 3967223800 | 5490 | 5480 | 5490 | 5480 | 134 |
| 287 | 20240819 | 141800 | 3966489460 | 5450 | 5470 | 5470 | 5450 | 692 |
| 288 | 20240819 | 141700 | 3962707750 | 5470 | 5470 | 5470 | 5470 | 11 |
| 289 | 20240819 | 141600 | 3962647580 | 5490 | 5510 | 5510 | 5450 | 1141 |
| 290 | 20240819 | 141500 | 3956400970 | 5510 | 5490 | 5510 | 5490 | 373 |
| 291 | 20240819 | 141400 | 3954347960 | 5490 | 5470 | 5490 | 5470 | 52 |
| 292 | 20240819 | 141300 | 3954063280 | 5460 | 5450 | 5460 | 5450 | 3956 |
| 293 | 20240819 | 141200 | 3932494080 | 5450 | 5460 | 5470 | 5450 | 1164 |
| 294 | 20240819 | 141100 | 3926138640 | 5460 | 5460 | 5460 | 5450 | 890 |
| 295 | 20240819 | 141000 | 3921286640 | 5450 | 5470 | 5470 | 5450 | 1073 |
| 296 | 20240819 | 140900 | 3915431870 | 5460 | 5460 | 5480 | 5450 | 2115 |
| 297 | 20240819 | 140800 | 3903883540 | 5480 | 5490 | 5490 | 5460 | 2975 |
| 298 | 20240819 | 140700 | 3887608450 | 5490 | 5480 | 5490 | 5480 | 1971 |
| 299 | 20240819 | 140600 | 3876792140 | 5490 | 5510 | 5510 | 5490 | 4041 |
| 300 | 20240819 | 140500 | 3854582600 | 5510 | 5520 | 5520 | 5500 | 1556 |
| 301 | 20240819 | 140400 | 3846011420 | 5520 | 5530 | 5530 | 5520 | 155 |
| 302 | 20240819 | 140300 | 3845155760 | 5530 | 5520 | 5530 | 5510 | 150 |
| 303 | 20240819 | 140200 | 3844328650 | 5520 | 5530 | 5530 | 5520 | 341 |
| 304 | 20240819 | 140100 | 3842446310 | 5530 | 5530 | 5530 | 5520 | 130 |
| 305 | 20240819 | 140000 | 3841727670 | 5510 | 5530 | 5530 | 5510 | 554 |
| 306 | 20240819 | 135900 | 3838669160 | 5530 | 5530 | 5530 | 5530 | 32 |
| 307 | 20240819 | 135800 | 3838492200 | 5530 | 5530 | 5530 | 5530 | 313 |
| 308 | 20240819 | 135700 | 3836761310 | 5540 | 5540 | 5550 | 5540 | 806 |
| 309 | 20240819 | 135600 | 3832295030 | 5540 | 5540 | 5540 | 5540 | 167 |
| 310 | 20240819 | 135500 | 3831369850 | 5540 | 5560 | 5560 | 5540 | 7 |
| 311 | 20240819 | 135400 | 3831330960 | 5540 | 5540 | 5560 | 5540 | 218 |
| 312 | 20240819 | 135300 | 3830121760 | 5540 | 5540 | 5540 | 5540 | 647 |
| 313 | 20240819 | 135200 | 3826537380 | 5540 | 5540 | 5540 | 5520 | 510 |
| 314 | 20240819 | 135100 | 3823721930 | 5520 | 5540 | 5560 | 5520 | 1930 |
| 315 | 20240819 | 135000 | 3813048010 | 5570 | 5570 | 5570 | 5570 | 1004 |
| 316 | 20240819 | 134900 | 3807455730 | 5570 | 5560 | 5570 | 5530 | 766 |
| 317 | 20240819 | 134800 | 3803202250 | 5540 | 5550 | 5560 | 5540 | 1012 |
| 318 | 20240819 | 134700 | 3797588150 | 5550 | 5540 | 5550 | 5540 | 712 |
| 319 | 20240819 | 134600 | 3793636800 | 5530 | 5550 | 5550 | 5530 | 515 |
| 320 | 20240819 | 134500 | 3790786950 | 5550 | 5550 | 5550 | 5550 | 116 |
| 321 | 20240819 | 134400 | 3790143150 | 5530 | 5550 | 5550 | 5530 | 620 |
| 322 | 20240819 | 134300 | 3786702310 | 5550 | 5530 | 5550 | 5530 | 227 |
| 323 | 20240819 | 134200 | 3785445980 | 5530 | 5540 | 5560 | 5530 | 782 |
| 324 | 20240819 | 134100 | 3781107600 | 5530 | 5540 | 5540 | 5530 | 14 |
| 325 | 20240819 | 134000 | 3781030060 | 5560 | 5520 | 5560 | 5510 | 612 |
| 326 | 20240819 | 133900 | 3777649180 | 5520 | 5530 | 5530 | 5510 | 1194 |
| 327 | 20240819 | 133800 | 3771059420 | 5520 | 5530 | 5530 | 5520 | 1004 |
| 328 | 20240819 | 133700 | 3765509360 | 5530 | 5540 | 5540 | 5530 | 1570 |
| 329 | 20240819 | 133600 | 3756824050 | 5550 | 5550 | 5560 | 5550 | 687 |
| 330 | 20240819 | 133500 | 3753011190 | 5550 | 5550 | 5550 | 5550 | 1 |
| 331 | 20240819 | 133400 | 3753005640 | 5560 | 5550 | 5560 | 5550 | 422 |
| 332 | 20240819 | 133300 | 3750662040 | 5560 | 5550 | 5560 | 5550 | 268 |
| 333 | 20240819 | 133200 | 3749173740 | 5560 | 5550 | 5560 | 5550 | 66 |
| 334 | 20240819 | 133100 | 3748806980 | 5560 | 5570 | 5570 | 5550 | 1166 |
| 335 | 20240819 | 133000 | 3742322330 | 5570 | 5580 | 5580 | 5570 | 278 |
| 336 | 20240819 | 132900 | 3740771740 | 5570 | 5560 | 5570 | 5560 | 982 |
| 337 | 20240819 | 132800 | 3735309850 | 5560 | 5550 | 5560 | 5550 | 1116 |
| 338 | 20240819 | 132700 | 3729115050 | 5550 | 5550 | 5560 | 5550 | 879 |
| 339 | 20240819 | 132600 | 3724233900 | 5550 | 5580 | 5580 | 5530 | 35 |
| 340 | 20240819 | 132500 | 3724039720 | 5520 | 5570 | 5570 | 5520 | 3524 |
| 341 | 20240819 | 132400 | 3704516500 | 5580 | 5570 | 5580 | 5560 | 1924 |
| 342 | 20240819 | 132300 | 3693781480 | 5580 | 5580 | 5590 | 5580 | 1244 |
| 343 | 20240819 | 132200 | 3686839260 | 5580 | 5570 | 5580 | 5570 | 363 |
| 344 | 20240819 | 132100 | 3684816490 | 5570 | 5590 | 5600 | 5570 | 1908 |
| 345 | 20240819 | 132000 | 3674178650 | 5590 | 5590 | 5590 | 5590 | 3 |
| 346 | 20240819 | 131900 | 3674161880 | 5580 | 5570 | 5580 | 5570 | 655 |
| 347 | 20240819 | 131800 | 3670509550 | 5570 | 5580 | 5590 | 5570 | 2240 |
| 348 | 20240819 | 131700 | 3658026230 | 5580 | 5600 | 5600 | 5580 | 1623 |
| 349 | 20240819 | 131600 | 3648959790 | 5600 | 5620 | 5620 | 5600 | 3311 |
| 350 | 20240819 | 131500 | 3630384870 | 5640 | 5620 | 5640 | 5620 | 481 |
| 351 | 20240819 | 131400 | 3627681630 | 5640 | 5620 | 5640 | 5610 | 2081 |
| 352 | 20240819 | 131300 | 3615973690 | 5620 | 5620 | 5640 | 5620 | 1205 |
| 353 | 20240819 | 131200 | 3609192570 | 5640 | 5660 | 5660 | 5630 | 7705 |
| 354 | 20240819 | 131100 | 3565669010 | 5660 | 5650 | 5660 | 5630 | 3113 |
| 355 | 20240819 | 131000 | 3548092200 | 5640 | 5610 | 5660 | 5610 | 4459 |
| 356 | 20240819 | 130900 | 3522939860 | 5610 | 5580 | 5610 | 5580 | 1476 |
| 357 | 20240819 | 130800 | 3514680950 | 5590 | 5550 | 5600 | 5550 | 382 |
| 358 | 20240819 | 130700 | 3512552580 | 5550 | 5580 | 5580 | 5550 | 1063 |
| 359 | 20240819 | 130600 | 3506651390 | 5590 | 5580 | 5600 | 5580 | 554 |
| 360 | 20240819 | 130500 | 3503557670 | 5570 | 5540 | 5570 | 5540 | 587 |
| 361 | 20240819 | 130400 | 3500303110 | 5540 | 5560 | 5570 | 5540 | 663 |
| 362 | 20240819 | 130300 | 3496627200 | 5550 | 5540 | 5570 | 5540 | 327 |
| 363 | 20240819 | 130200 | 3494815060 | 5570 | 5560 | 5570 | 5540 | 2374 |
| 364 | 20240819 | 130100 | 3481638770 | 5560 | 5590 | 5590 | 5560 | 618 |
| 365 | 20240819 | 130000 | 3478195190 | 5600 | 5610 | 5610 | 5550 | 5371 |
| 366 | 20240819 | 125900 | 3448204470 | 5610 | 5600 | 5650 | 5540 | 2437 |
| 367 | 20240819 | 125800 | 3434591070 | 5650 | 5600 | 5650 | 5600 | 1002 |
| 368 | 20240819 | 125700 | 3428955990 | 5590 | 5570 | 5590 | 5560 | 2828 |
| 369 | 20240819 | 125600 | 3413200100 | 5560 | 5600 | 5610 | 5560 | 4312 |
| 370 | 20240819 | 125500 | 3389085540 | 5610 | 5640 | 5640 | 5610 | 4524 |
| 371 | 20240819 | 125400 | 3363653520 | 5640 | 5640 | 5650 | 5630 | 1735 |
| 372 | 20240819 | 125300 | 3353877920 | 5640 | 5650 | 5650 | 5630 | 4433 |
| 373 | 20240819 | 125200 | 3328890830 | 5660 | 5660 | 5660 | 5630 | 3779 |
| 374 | 20240819 | 125100 | 3307562040 | 5660 | 5630 | 5670 | 5630 | 2116 |
| 375 | 20240819 | 125000 | 3295609640 | 5640 | 5630 | 5640 | 5620 | 11990 |
| 376 | 20240819 | 124900 | 3228073870 | 5640 | 5630 | 5640 | 5620 | 2444 |
| 377 | 20240819 | 124800 | 3214314170 | 5630 | 5610 | 5660 | 5610 | 6385 |
| 378 | 20240819 | 124700 | 3178303290 | 5610 | 5630 | 5650 | 5600 | 15074 |
| 379 | 20240819 | 124600 | 3093704390 | 5610 | 5590 | 5670 | 5560 | 27360 |
| 380 | 20240819 | 124500 | 2940179180 | 5590 | 5570 | 5590 | 5520 | 10130 |
| 381 | 20240819 | 124400 | 2884004740 | 5580 | 5510 | 5580 | 5500 | 6883 |
| 382 | 20240819 | 124300 | 2845883710 | 5530 | 5540 | 5540 | 5500 | 3068 |
| 383 | 20240819 | 124200 | 2828940300 | 5530 | 5490 | 5550 | 5490 | 4034 |
| 384 | 20240819 | 124100 | 2806636640 | 5510 | 5510 | 5510 | 5490 | 3146 |
| 385 | 20240819 | 124000 | 2789320900 | 5510 | 5500 | 5510 | 5480 | 1106 |
| 386 | 20240819 | 123900 | 2783239400 | 5490 | 5480 | 5490 | 5480 | 865 |
| 387 | 20240819 | 123800 | 2778495550 | 5490 | 5490 | 5490 | 5460 | 376 |
| 388 | 20240819 | 123700 | 2776435040 | 5460 | 5470 | 5480 | 5450 | 559 |
| 389 | 20240819 | 123600 | 2773381390 | 5500 | 5490 | 5520 | 5490 | 2494 |
| 390 | 20240819 | 123500 | 2759666550 | 5490 | 5470 | 5500 | 5460 | 606 |
| 391 | 20240819 | 123400 | 2756341600 | 5480 | 5470 | 5490 | 5470 | 932 |
| 392 | 20240819 | 123300 | 2751234440 | 5480 | 5480 | 5480 | 5480 | 2 |
| 393 | 20240819 | 123200 | 2751223480 | 5480 | 5480 | 5480 | 5480 | 133 |
| 394 | 20240819 | 123100 | 2750494640 | 5480 | 5460 | 5480 | 5450 | 572 |
| 395 | 20240819 | 123000 | 2747373090 | 5460 | 5470 | 5470 | 5460 | 481 |
| 396 | 20240819 | 122900 | 2744744030 | 5480 | 5470 | 5480 | 5470 | 412 |
| 397 | 20240819 | 122800 | 2742489940 | 5480 | 5460 | 5480 | 5460 | 281 |
| 398 | 20240819 | 122700 | 2740955620 | 5460 | 5470 | 5480 | 5460 | 201 |
| 399 | 20240819 | 122600 | 2739856340 | 5460 | 5460 | 5460 | 5460 | 10 |
| 400 | 20240819 | 122500 | 2739801740 | 5450 | 5460 | 5460 | 5450 | 64 |
| 401 | 20240819 | 122400 | 2739452710 | 5470 | 5470 | 5470 | 5470 | 127 |
| 402 | 20240819 | 122300 | 2738758020 | 5470 | 5470 | 5470 | 5470 | 23 |
| 403 | 20240819 | 122200 | 2738632210 | 5470 | 5460 | 5470 | 5460 | 218 |
| 404 | 20240819 | 122100 | 2737441750 | 5460 | 5460 | 5460 | 5460 | 48 |
| 405 | 20240819 | 122000 | 2737179670 | 5470 | 5470 | 5470 | 5470 | 94 |
| 406 | 20240819 | 121900 | 2736665490 | 5470 | 5460 | 5470 | 5450 | 407 |
| 407 | 20240819 | 121800 | 2734447140 | 5470 | 5470 | 5480 | 5470 | 835 |
| 408 | 20240819 | 121700 | 2729879420 | 5460 | 5440 | 5460 | 5440 | 5583 |
| 409 | 20240819 | 121600 | 2699488450 | 5440 | 5440 | 5450 | 5440 | 1143 |
| 410 | 20240819 | 121500 | 2693269830 | 5460 | 5450 | 5470 | 5450 | 606 |
| 411 | 20240819 | 121400 | 2689959140 | 5420 | 5430 | 5430 | 5420 | 270 |
| 412 | 20240819 | 121300 | 2688493280 | 5430 | 5480 | 5480 | 5430 | 463 |
| 413 | 20240819 | 121200 | 2685974160 | 5480 | 5480 | 5500 | 5480 | 890 |
| 414 | 20240819 | 121100 | 2681091930 | 5480 | 5470 | 5480 | 5470 | 26 |
| 415 | 20240819 | 121000 | 2680949700 | 5480 | 5470 | 5480 | 5470 | 368 |
| 416 | 20240819 | 120900 | 2678933200 | 5470 | 5470 | 5470 | 5440 | 1221 |
| 417 | 20240819 | 120800 | 2672287250 | 5500 | 5500 | 5500 | 5500 | 0 |
| 418 | 20240819 | 120700 | 2672287250 | 5500 | 5510 | 5510 | 5490 | 116 |
| 419 | 20240819 | 120600 | 2671649440 | 5500 | 5480 | 5500 | 5470 | 1928 |
| 420 | 20240819 | 120500 | 2661084840 | 5470 | 5450 | 5480 | 5450 | 2092 |
| 421 | 20240819 | 120400 | 2649640860 | 5450 | 5420 | 5450 | 5420 | 595 |
| 422 | 20240819 | 120300 | 2646413070 | 5410 | 5420 | 5440 | 5410 | 1093 |
| 423 | 20240819 | 120200 | 2640493570 | 5420 | 5420 | 5420 | 5410 | 1083 |
| 424 | 20240819 | 120100 | 2634626080 | 5410 | 5440 | 5440 | 5410 | 10000 |
| 425 | 20240819 | 120000 | 2580339620 | 5440 | 5470 | 5470 | 5440 | 5053 |
| 426 | 20240819 | 115900 | 2552786660 | 5470 | 5490 | 5490 | 5470 | 992 |
| 427 | 20240819 | 115800 | 2547353520 | 5490 | 5460 | 5490 | 5460 | 714 |
| 428 | 20240819 | 115700 | 2543439550 | 5450 | 5450 | 5450 | 5450 | 135 |
| 429 | 20240819 | 115600 | 2542703800 | 5450 | 5450 | 5450 | 5450 | 452 |
| 430 | 20240819 | 115500 | 2540240400 | 5460 | 5450 | 5460 | 5450 | 587 |
| 431 | 20240819 | 115400 | 2537036670 | 5450 | 5460 | 5460 | 5450 | 5814 |
| 432 | 20240819 | 115300 | 2505305220 | 5460 | 5470 | 5470 | 5460 | 30 |
| 433 | 20240819 | 115200 | 2505141320 | 5470 | 5480 | 5480 | 5470 | 2130 |
| 434 | 20240819 | 115100 | 2493487930 | 5490 | 5490 | 5490 | 5490 | 21 |
| 435 | 20240819 | 115000 | 2493372640 | 5500 | 5500 | 5500 | 5500 | 1253 |
| 436 | 20240819 | 114900 | 2486481140 | 5480 | 5500 | 5500 | 5480 | 1056 |
| 437 | 20240819 | 114800 | 2480692460 | 5500 | 5500 | 5500 | 5500 | 272 |
| 438 | 20240819 | 114700 | 2479196460 | 5470 | 5490 | 5500 | 5470 | 2133 |
| 439 | 20240819 | 114600 | 2467510500 | 5500 | 5510 | 5520 | 5500 | 210 |
| 440 | 20240819 | 114500 | 2466354510 | 5520 | 5490 | 5520 | 5490 | 240 |
| 441 | 20240819 | 114400 | 2465036760 | 5520 | 5510 | 5520 | 5480 | 1239 |
| 442 | 20240819 | 114300 | 2458210900 | 5490 | 5500 | 5510 | 5490 | 423 |
| 443 | 20240819 | 114200 | 2455884630 | 5510 | 5510 | 5510 | 5510 | 318 |
| 444 | 20240819 | 114100 | 2454132450 | 5510 | 5520 | 5530 | 5480 | 242 |
| 445 | 20240819 | 114000 | 2452798430 | 5530 | 5540 | 5540 | 5530 | 290 |
| 446 | 20240819 | 113900 | 2451193630 | 5540 | 5460 | 5540 | 5460 | 2414 |
| 447 | 20240819 | 113800 | 2437976400 | 5460 | 5450 | 5460 | 5450 | 2731 |
| 448 | 20240819 | 113700 | 2423092310 | 5450 | 5460 | 5470 | 5450 | 1126 |
| 449 | 20240819 | 113600 | 2416949690 | 5460 | 5460 | 5470 | 5460 | 527 |
| 450 | 20240819 | 113500 | 2414072090 | 5460 | 5460 | 5460 | 5460 | 441 |
| 451 | 20240819 | 113400 | 2411664230 | 5460 | 5470 | 5470 | 5460 | 510 |
| 452 | 20240819 | 113300 | 2408877810 | 5460 | 5460 | 5470 | 5460 | 36 |
| 453 | 20240819 | 113200 | 2408681150 | 5460 | 5470 | 5470 | 5460 | 2678 |
| 454 | 20240819 | 113100 | 2394043640 | 5470 | 5480 | 5480 | 5470 | 379 |
| 455 | 20240819 | 113000 | 2391969970 | 5480 | 5480 | 5480 | 5480 | 2219 |
| 456 | 20240819 | 112900 | 2379809850 | 5480 | 5480 | 5480 | 5480 | 210 |
| 457 | 20240819 | 112800 | 2378659050 | 5480 | 5490 | 5500 | 5480 | 4454 |
| 458 | 20240819 | 112700 | 2354211140 | 5500 | 5500 | 5500 | 5500 | 0 |
| 459 | 20240819 | 112600 | 2354211140 | 5500 | 5510 | 5510 | 5500 | 3023 |
| 460 | 20240819 | 112500 | 2337578610 | 5510 | 5510 | 5510 | 5510 | 225 |
| 461 | 20240819 | 112400 | 2336338860 | 5510 | 5510 | 5520 | 5510 | 317 |
| 462 | 20240819 | 112300 | 2334592170 | 5530 | 5510 | 5530 | 5510 | 401 |
| 463 | 20240819 | 112200 | 2332382640 | 5520 | 5520 | 5520 | 5520 | 100 |
| 464 | 20240819 | 112100 | 2331830640 | 5530 | 5530 | 5530 | 5510 | 160 |
| 465 | 20240819 | 112000 | 2330946150 | 5530 | 5520 | 5530 | 5520 | 25 |
| 466 | 20240819 | 111900 | 2330808000 | 5530 | 5530 | 5530 | 5530 | 290 |
| 467 | 20240819 | 111800 | 2329204300 | 5550 | 5550 | 5550 | 5530 | 283 |
| 468 | 20240819 | 111700 | 2327634950 | 5550 | 5530 | 5550 | 5510 | 1198 |
| 469 | 20240819 | 111600 | 2321005610 | 5530 | 5530 | 5530 | 5530 | 764 |
| 470 | 20240819 | 111500 | 2316780690 | 5530 | 5530 | 5530 | 5530 | 232 |
| 471 | 20240819 | 111400 | 2315497730 | 5530 | 5530 | 5530 | 5530 | 1 |
| 472 | 20240819 | 111300 | 2315492200 | 5530 | 5510 | 5530 | 5510 | 231 |
| 473 | 20240819 | 111200 | 2314219370 | 5530 | 5530 | 5530 | 5530 | 1152 |
| 474 | 20240819 | 111100 | 2307848810 | 5500 | 5490 | 5510 | 5490 | 423 |
| 475 | 20240819 | 111000 | 2305519790 | 5510 | 5490 | 5510 | 5490 | 19 |
| 476 | 20240819 | 110900 | 2305415460 | 5480 | 5490 | 5490 | 5480 | 100 |
| 477 | 20240819 | 110800 | 2304866640 | 5490 | 5510 | 5510 | 5490 | 2028 |
| 478 | 20240819 | 110700 | 2293717280 | 5520 | 5530 | 5540 | 5520 | 14 |
| 479 | 20240819 | 110600 | 2293639970 | 5510 | 5540 | 5540 | 5510 | 31 |
| 480 | 20240819 | 110500 | 2293469130 | 5500 | 5500 | 5500 | 5500 | 69 |
| 481 | 20240819 | 110400 | 2293089630 | 5500 | 5510 | 5510 | 5500 | 1366 |
| 482 | 20240819 | 110300 | 2285568020 | 5510 | 5540 | 5540 | 5510 | 1126 |
| 483 | 20240819 | 110200 | 2279359980 | 5540 | 5510 | 5540 | 5510 | 1021 |
| 484 | 20240819 | 110100 | 2273733640 | 5510 | 5500 | 5540 | 5500 | 224 |
| 485 | 20240819 | 110000 | 2272500290 | 5500 | 5540 | 5540 | 5500 | 674 |
| 486 | 20240819 | 105900 | 2268786240 | 5540 | 5520 | 5540 | 5510 | 842 |
| 487 | 20240819 | 105800 | 2264133960 | 5510 | 5540 | 5540 | 5510 | 888 |
| 488 | 20240819 | 105700 | 2259239730 | 5540 | 5520 | 5550 | 5520 | 1844 |
| 489 | 20240819 | 105600 | 2249033520 | 5520 | 5500 | 5520 | 5500 | 1441 |
| 490 | 20240819 | 105500 | 2241108000 | 5490 | 5510 | 5510 | 5490 | 959 |
| 491 | 20240819 | 105400 | 2235835430 | 5510 | 5510 | 5510 | 5510 | 138 |
| 492 | 20240819 | 105300 | 2235075050 | 5510 | 5510 | 5510 | 5510 | 698 |
| 493 | 20240819 | 105200 | 2231229070 | 5510 | 5510 | 5510 | 5500 | 78 |
| 494 | 20240819 | 105100 | 2230799770 | 5510 | 5510 | 5510 | 5510 | 266 |
| 495 | 20240819 | 105000 | 2229334110 | 5510 | 5490 | 5510 | 5490 | 201 |
| 496 | 20240819 | 104900 | 2228230600 | 5490 | 5500 | 5510 | 5490 | 347 |
| 497 | 20240819 | 104800 | 2226323270 | 5510 | 5500 | 5520 | 5490 | 1370 |
| 498 | 20240819 | 104700 | 2218799250 | 5490 | 5520 | 5520 | 5490 | 18 |
| 499 | 20240819 | 104600 | 2218700130 | 5530 | 5490 | 5530 | 5490 | 1286 |
| 500 | 20240819 | 104500 | 2211622680 | 5490 | 5470 | 5490 | 5470 | 325 |
| 501 | 20240819 | 104400 | 2209842810 | 5480 | 5500 | 5500 | 5470 | 314 |
| 502 | 20240819 | 104300 | 2208120030 | 5500 | 5480 | 5500 | 5470 | 1221 |
| 503 | 20240819 | 104200 | 2201412910 | 5500 | 5500 | 5500 | 5480 | 149 |
| 504 | 20240819 | 104100 | 2200593430 | 5480 | 5450 | 5480 | 5450 | 4295 |
| 505 | 20240819 | 104000 | 2177100510 | 5470 | 5450 | 5470 | 5440 | 1881 |
| 506 | 20240819 | 103900 | 2166840880 | 5460 | 5450 | 5460 | 5450 | 441 |
| 507 | 20240819 | 103800 | 2164436420 | 5440 | 5450 | 5450 | 5440 | 644 |
| 508 | 20240819 | 103700 | 2160932960 | 5450 | 5470 | 5470 | 5450 | 3169 |
| 509 | 20240819 | 103600 | 2143649810 | 5480 | 5490 | 5490 | 5480 | 1566 |
| 510 | 20240819 | 103500 | 2135053030 | 5500 | 5490 | 5500 | 5490 | 181 |
| 511 | 20240819 | 103400 | 2134058940 | 5490 | 5500 | 5500 | 5490 | 1048 |
| 512 | 20240819 | 103300 | 2128301550 | 5500 | 5490 | 5500 | 5490 | 858 |
| 513 | 20240819 | 103200 | 2123591030 | 5490 | 5470 | 5490 | 5450 | 1517 |
| 514 | 20240819 | 103100 | 2115282570 | 5480 | 5480 | 5480 | 5460 | 330 |
| 515 | 20240819 | 103000 | 2113478920 | 5480 | 5460 | 5480 | 5450 | 2351 |
| 516 | 20240819 | 102900 | 2100647370 | 5470 | 5470 | 5470 | 5470 | 661 |
| 517 | 20240819 | 102800 | 2097031700 | 5470 | 5520 | 5520 | 5470 | 336 |
| 518 | 20240819 | 102700 | 2095191120 | 5520 | 5500 | 5530 | 5470 | 1790 |
| 519 | 20240819 | 102600 | 2085354470 | 5500 | 5470 | 5500 | 5470 | 39 |
| 520 | 20240819 | 102500 | 2085140690 | 5500 | 5470 | 5500 | 5470 | 396 |
| 521 | 20240819 | 102400 | 2082971800 | 5470 | 5470 | 5470 | 5470 | 737 |
| 522 | 20240819 | 102300 | 2078940410 | 5470 | 5470 | 5470 | 5470 | 1 |
| 523 | 20240819 | 102200 | 2078934940 | 5470 | 5470 | 5470 | 5450 | 2036 |
| 524 | 20240819 | 102100 | 2067821870 | 5470 | 5460 | 5470 | 5460 | 362 |
| 525 | 20240819 | 102000 | 2065842800 | 5460 | 5460 | 5470 | 5460 | 1188 |
| 526 | 20240819 | 101900 | 2059356310 | 5470 | 5470 | 5480 | 5460 | 268 |
| 527 | 20240819 | 101800 | 2057890910 | 5480 | 5460 | 5480 | 5450 | 732 |
| 528 | 20240819 | 101700 | 2053895990 | 5460 | 5450 | 5460 | 5450 | 212 |
| 529 | 20240819 | 101600 | 2052738650 | 5460 | 5460 | 5460 | 5450 | 424 |
| 530 | 20240819 | 101500 | 2050423640 | 5460 | 5460 | 5460 | 5460 | 986 |
| 531 | 20240819 | 101400 | 2045040080 | 5460 | 5460 | 5460 | 5460 | 17 |
| 532 | 20240819 | 101300 | 2044947260 | 5460 | 5480 | 5480 | 5460 | 644 |
| 533 | 20240819 | 101200 | 2041426260 | 5480 | 5490 | 5490 | 5470 | 1206 |
| 534 | 20240819 | 101100 | 2034825210 | 5490 | 5480 | 5490 | 5480 | 1225 |
| 535 | 20240819 | 101000 | 2028111120 | 5480 | 5480 | 5490 | 5480 | 775 |
| 536 | 20240819 | 100900 | 2023863730 | 5490 | 5460 | 5490 | 5460 | 637 |
| 537 | 20240819 | 100800 | 2020380270 | 5460 | 5460 | 5480 | 5460 | 737 |
| 538 | 20240819 | 100700 | 2016353070 | 5460 | 5450 | 5460 | 5450 | 288 |
| 539 | 20240819 | 100600 | 2014783150 | 5450 | 5460 | 5460 | 5450 | 3409 |
| 540 | 20240819 | 100500 | 1996186850 | 5480 | 5450 | 5480 | 5450 | 144 |
| 541 | 20240819 | 100400 | 1995399590 | 5460 | 5470 | 5470 | 5460 | 1572 |
| 542 | 20240819 | 100300 | 1986814620 | 5480 | 5510 | 5510 | 5480 | 1931 |
| 543 | 20240819 | 100200 | 1976231490 | 5510 | 5520 | 5520 | 5490 | 2763 |
| 544 | 20240819 | 100100 | 1960993150 | 5480 | 5500 | 5500 | 5480 | 3489 |
| 545 | 20240819 | 100000 | 1941812200 | 5500 | 5540 | 5540 | 5500 | 1879 |
| 546 | 20240819 | 095900 | 1931470220 | 5550 | 5540 | 5550 | 5500 | 107 |
| 547 | 20240819 | 095800 | 1930876870 | 5540 | 5540 | 5540 | 5540 | 1214 |
| 548 | 20240819 | 095700 | 1924151310 | 5540 | 5450 | 5550 | 5450 | 10335 |
| 549 | 20240819 | 095600 | 1867451430 | 5450 | 5500 | 5500 | 5450 | 6492 |
| 550 | 20240819 | 095500 | 1831930430 | 5490 | 5560 | 5560 | 5490 | 8482 |
| 551 | 20240819 | 095400 | 1785244430 | 5580 | 5550 | 5580 | 5520 | 4443 |
| 552 | 20240819 | 095300 | 1760620220 | 5550 | 5520 | 5550 | 5510 | 1008 |
| 553 | 20240819 | 095200 | 1755041970 | 5540 | 5550 | 5550 | 5510 | 6493 |
| 554 | 20240819 | 095100 | 1719182400 | 5550 | 5570 | 5590 | 5550 | 6525 |
| 555 | 20240819 | 095000 | 1682945510 | 5560 | 5590 | 5590 | 5560 | 482 |
| 556 | 20240819 | 094900 | 1680257600 | 5590 | 5570 | 5590 | 5560 | 1342 |
| 557 | 20240819 | 094800 | 1672783130 | 5570 | 5610 | 5610 | 5570 | 4559 |
| 558 | 20240819 | 094700 | 1647298640 | 5610 | 5640 | 5640 | 5610 | 2316 |
| 559 | 20240819 | 094600 | 1634266460 | 5640 | 5630 | 5640 | 5620 | 4500 |
| 560 | 20240819 | 094500 | 1608917960 | 5630 | 5620 | 5630 | 5610 | 1514 |
| 561 | 20240819 | 094400 | 1600395730 | 5620 | 5610 | 5640 | 5600 | 1917 |
| 562 | 20240819 | 094300 | 1589646490 | 5610 | 5610 | 5610 | 5610 | 3019 |
| 563 | 20240819 | 094200 | 1572709900 | 5600 | 5670 | 5670 | 5600 | 4963 |
| 564 | 20240819 | 094100 | 1544778580 | 5660 | 5660 | 5670 | 5650 | 1060 |
| 565 | 20240819 | 094000 | 1538775530 | 5650 | 5650 | 5650 | 5640 | 1824 |
| 566 | 20240819 | 093900 | 1528472720 | 5670 | 5670 | 5670 | 5640 | 894 |
| 567 | 20240819 | 093800 | 1523423460 | 5660 | 5710 | 5730 | 5640 | 7480 |
| 568 | 20240819 | 093700 | 1480825980 | 5700 | 5680 | 5710 | 5650 | 2475 |
| 569 | 20240819 | 093600 | 1466774020 | 5680 | 5610 | 5690 | 5600 | 8853 |
| 570 | 20240819 | 093500 | 1416726920 | 5600 | 5610 | 5610 | 5570 | 1391 |
| 571 | 20240819 | 093400 | 1408942380 | 5600 | 5600 | 5610 | 5560 | 1094 |
| 572 | 20240819 | 093300 | 1402819890 | 5600 | 5570 | 5600 | 5560 | 3095 |
| 573 | 20240819 | 093200 | 1385600080 | 5570 | 5570 | 5570 | 5570 | 869 |
| 574 | 20240819 | 093100 | 1380759750 | 5560 | 5580 | 5600 | 5560 | 858 |
| 575 | 20240819 | 093000 | 1375975170 | 5580 | 5590 | 5600 | 5560 | 1760 |
| 576 | 20240819 | 092900 | 1366131690 | 5610 | 5620 | 5620 | 5560 | 3766 |
| 577 | 20240819 | 092800 | 1345155470 | 5630 | 5610 | 5640 | 5610 | 1251 |
| 578 | 20240819 | 092700 | 1338105940 | 5610 | 5580 | 5610 | 5550 | 3317 |
| 579 | 20240819 | 092600 | 1319646640 | 5580 | 5560 | 5580 | 5560 | 4179 |
| 580 | 20240819 | 092500 | 1296409000 | 5560 | 5560 | 5580 | 5560 | 1422 |
| 581 | 20240819 | 092400 | 1288501200 | 5560 | 5570 | 5580 | 5560 | 1319 |
| 582 | 20240819 | 092300 | 1281159070 | 5560 | 5580 | 5580 | 5560 | 1449 |
| 583 | 20240819 | 092200 | 1273081440 | 5580 | 5620 | 5620 | 5560 | 3645 |
| 584 | 20240819 | 092100 | 1252736520 | 5600 | 5570 | 5630 | 5550 | 1729 |
| 585 | 20240819 | 092000 | 1243084000 | 5570 | 5660 | 5660 | 5550 | 8983 |
| 586 | 20240819 | 091900 | 1192911570 | 5660 | 5640 | 5660 | 5630 | 1782 |
| 587 | 20240819 | 091800 | 1182860870 | 5630 | 5630 | 5640 | 5630 | 2340 |
| 588 | 20240819 | 091700 | 1169681650 | 5630 | 5630 | 5660 | 5630 | 3463 |
| 589 | 20240819 | 091600 | 1150173960 | 5660 | 5680 | 5690 | 5640 | 4989 |
| 590 | 20240819 | 091500 | 1121955250 | 5680 | 5780 | 5790 | 5600 | 27414 |
| 591 | 20240819 | 091400 | 965989260 | 5740 | 5730 | 5820 | 5720 | 20429 |
| 592 | 20240819 | 091300 | 848152580 | 5720 | 5720 | 5740 | 5700 | 10525 |
| 593 | 20240819 | 091200 | 787917630 | 5740 | 5760 | 5770 | 5700 | 14528 |
| 594 | 20240819 | 091100 | 704708140 | 5740 | 5840 | 5880 | 5720 | 17789 |
| 595 | 20240819 | 091000 | 602127100 | 5840 | 5610 | 5930 | 5610 | 36971 |
| 596 | 20240819 | 090900 | 388575350 | 5630 | 5590 | 5630 | 5590 | 6810 |
| 597 | 20240819 | 090800 | 350347130 | 5590 | 5530 | 5590 | 5520 | 8405 |
| 598 | 20240819 | 090700 | 303575320 | 5520 | 5500 | 5550 | 5500 | 2752 |
| 599 | 20240819 | 090600 | 288377750 | 5500 | 5450 | 5500 | 5440 | 2926 |
| 600 | 20240819 | 090500 | 272403740 | 5440 | 5480 | 5480 | 5430 | 5949 |
| 601 | 20240819 | 090400 | 240009640 | 5480 | 5510 | 5520 | 5480 | 10236 |
| 602 | 20240819 | 090300 | 183811890 | 5540 | 5540 | 5540 | 5500 | 4999 |
| 603 | 20240819 | 090200 | 156194560 | 5510 | 5500 | 5580 | 5500 | 3532 |
| 604 | 20240819 | 090100 | 136730370 | 5500 | 5520 | 5570 | 5490 | 14433 |
| 605 | 20240819 | 090000 | 57207110 | 5520 | 5580 | 5580 | 5510 | 9265 |