31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 193100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 5284 |
| 3 | 20240819 | 193000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 4 | 20240819 | 192900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 5 | 20240819 | 192800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 6 | 20240819 | 192700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 7 | 20240819 | 192600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 8 | 20240819 | 192500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 9 | 20240819 | 192400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 10 | 20240819 | 192300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 11 | 20240819 | 192200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 12 | 20240819 | 192100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 13 | 20240819 | 192000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 14 | 20240819 | 191900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 15 | 20240819 | 191800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 16 | 20240819 | 191700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 17 | 20240819 | 191600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 18 | 20240819 | 191500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 19 | 20240819 | 191400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 20 | 20240819 | 191300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 21 | 20240819 | 191200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 22 | 20240819 | 191100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 23 | 20240819 | 191000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 24 | 20240819 | 190900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 25 | 20240819 | 190800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 26 | 20240819 | 190700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 27 | 20240819 | 190600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 28 | 20240819 | 190500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 29 | 20240819 | 190400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 30 | 20240819 | 190300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 31 | 20240819 | 190200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 32 | 20240819 | 190100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 5284 |
| 33 | 20240819 | 190000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 34 | 20240819 | 185900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 35 | 20240819 | 185800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 36 | 20240819 | 185700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 37 | 20240819 | 185600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 38 | 20240819 | 185500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 39 | 20240819 | 185400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 40 | 20240819 | 185300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 41 | 20240819 | 185200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 42 | 20240819 | 185100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 43 | 20240819 | 185000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 44 | 20240819 | 184900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 45 | 20240819 | 184800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 46 | 20240819 | 184700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 47 | 20240819 | 184600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 48 | 20240819 | 184500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 49 | 20240819 | 184400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 50 | 20240819 | 184300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 51 | 20240819 | 184200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 52 | 20240819 | 184100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 53 | 20240819 | 184000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 54 | 20240819 | 183900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 55 | 20240819 | 183800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 56 | 20240819 | 183700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 57 | 20240819 | 183600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 58 | 20240819 | 183500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 59 | 20240819 | 183400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 60 | 20240819 | 183300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 61 | 20240819 | 183200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 62 | 20240819 | 183100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 5284 |
| 63 | 20240819 | 183000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 64 | 20240819 | 182900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 65 | 20240819 | 182800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 66 | 20240819 | 182700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 67 | 20240819 | 182600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 68 | 20240819 | 182500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 69 | 20240819 | 182400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 70 | 20240819 | 182300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 71 | 20240819 | 182200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 72 | 20240819 | 182100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 73 | 20240819 | 182000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 74 | 20240819 | 181900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 75 | 20240819 | 181800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 76 | 20240819 | 181700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 77 | 20240819 | 181600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 78 | 20240819 | 181500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 79 | 20240819 | 181400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 80 | 20240819 | 181300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 81 | 20240819 | 181200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 82 | 20240819 | 181100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 83 | 20240819 | 181000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 84 | 20240819 | 180900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 85 | 20240819 | 180800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 86 | 20240819 | 180700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 87 | 20240819 | 180600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 88 | 20240819 | 180500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 89 | 20240819 | 180400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 90 | 20240819 | 180300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 91 | 20240819 | 180200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 92 | 20240819 | 180100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 5284 |
| 93 | 20240819 | 180000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 94 | 20240819 | 175900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 95 | 20240819 | 175800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 96 | 20240819 | 175700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 97 | 20240819 | 175600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 98 | 20240819 | 175500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 99 | 20240819 | 175400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 100 | 20240819 | 175300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 101 | 20240819 | 175200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 102 | 20240819 | 175100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 103 | 20240819 | 175000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 104 | 20240819 | 174900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 105 | 20240819 | 174800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 106 | 20240819 | 174700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 107 | 20240819 | 174600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 108 | 20240819 | 174500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 109 | 20240819 | 174400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 110 | 20240819 | 174300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 111 | 20240819 | 174200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 112 | 20240819 | 174100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 113 | 20240819 | 174000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 114 | 20240819 | 173900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 115 | 20240819 | 173800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 116 | 20240819 | 173700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 117 | 20240819 | 173600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 118 | 20240819 | 173500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 119 | 20240819 | 173400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 120 | 20240819 | 173300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 121 | 20240819 | 173200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 122 | 20240819 | 173100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 5284 |
| 123 | 20240819 | 173000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 124 | 20240819 | 172900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 125 | 20240819 | 172800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 126 | 20240819 | 172700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 127 | 20240819 | 172600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 128 | 20240819 | 172500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 129 | 20240819 | 172400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 130 | 20240819 | 172300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 131 | 20240819 | 172200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 132 | 20240819 | 172100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 133 | 20240819 | 172000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 134 | 20240819 | 171900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 135 | 20240819 | 171800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 136 | 20240819 | 171700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 137 | 20240819 | 171600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 138 | 20240819 | 171500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 139 | 20240819 | 171400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 140 | 20240819 | 171300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 141 | 20240819 | 171200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 142 | 20240819 | 171100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 143 | 20240819 | 171000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 144 | 20240819 | 170900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 145 | 20240819 | 170800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 146 | 20240819 | 170700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 147 | 20240819 | 170600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 148 | 20240819 | 170500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 149 | 20240819 | 170400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 150 | 20240819 | 170300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 151 | 20240819 | 170200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 152 | 20240819 | 170100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 5284 |
| 153 | 20240819 | 170000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 154 | 20240819 | 165900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 155 | 20240819 | 165800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 156 | 20240819 | 165700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 157 | 20240819 | 165600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 158 | 20240819 | 165500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 159 | 20240819 | 165400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 160 | 20240819 | 165300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 161 | 20240819 | 165200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 162 | 20240819 | 165100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 163 | 20240819 | 165000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 164 | 20240819 | 164900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 165 | 20240819 | 164800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 166 | 20240819 | 164700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 167 | 20240819 | 164600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 168 | 20240819 | 164500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 169 | 20240819 | 164400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 170 | 20240819 | 164300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 171 | 20240819 | 164200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 172 | 20240819 | 164100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 173 | 20240819 | 164000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 174 | 20240819 | 163900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 175 | 20240819 | 163800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 176 | 20240819 | 163700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 177 | 20240819 | 163600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 178 | 20240819 | 163500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 179 | 20240819 | 163400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 180 | 20240819 | 163300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 181 | 20240819 | 163200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 182 | 20240819 | 163100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 5284 |
| 183 | 20240819 | 163000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 184 | 20240819 | 162900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 185 | 20240819 | 162800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 186 | 20240819 | 162700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 187 | 20240819 | 162600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 188 | 20240819 | 162500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 189 | 20240819 | 162400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 190 | 20240819 | 162300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 191 | 20240819 | 162200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 192 | 20240819 | 162100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 193 | 20240819 | 162000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 194 | 20240819 | 161900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 195 | 20240819 | 161800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 196 | 20240819 | 161700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 197 | 20240819 | 161600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 198 | 20240819 | 161500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 199 | 20240819 | 161400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 200 | 20240819 | 161300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 201 | 20240819 | 161200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 202 | 20240819 | 161100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 203 | 20240819 | 161000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 204 | 20240819 | 160900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 205 | 20240819 | 160800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 206 | 20240819 | 160700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 207 | 20240819 | 160600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 208 | 20240819 | 160500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 209 | 20240819 | 160400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 210 | 20240819 | 160300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 211 | 20240819 | 160200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 212 | 20240819 | 160100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 5284 |
| 213 | 20240819 | 160000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 214 | 20240819 | 155900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 215 | 20240819 | 155800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 216 | 20240819 | 155700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 217 | 20240819 | 155600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 218 | 20240819 | 155500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 219 | 20240819 | 155400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 220 | 20240819 | 155300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 221 | 20240819 | 155200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 222 | 20240819 | 155100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 223 | 20240819 | 155000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 224 | 20240819 | 154900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 225 | 20240819 | 154800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 226 | 20240819 | 154700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 227 | 20240819 | 154600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 228 | 20240819 | 154500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 229 | 20240819 | 154400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 230 | 20240819 | 154300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 231 | 20240819 | 154200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 232 | 20240819 | 154100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 233 | 20240819 | 154000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 234 | 20240819 | 153900 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 235 | 20240819 | 153800 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 236 | 20240819 | 153700 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 237 | 20240819 | 153600 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 238 | 20240819 | 153500 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 239 | 20240819 | 153400 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 240 | 20240819 | 153300 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 241 | 20240819 | 153200 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 242 | 20240819 | 153100 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 5284 |
| 243 | 20240819 | 153000 | 2445514340 | 5580 | 5580 | 5580 | 5580 | 5284 |
| 244 | 20240819 | 152900 | 2416029620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 245 | 20240819 | 152800 | 2416029620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 246 | 20240819 | 152700 | 2416029620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 247 | 20240819 | 152600 | 2416029620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 248 | 20240819 | 152500 | 2416029620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 249 | 20240819 | 152400 | 2416029620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 250 | 20240819 | 152300 | 2416029620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 251 | 20240819 | 152200 | 2416029620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 252 | 20240819 | 152100 | 2416029620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 253 | 20240819 | 152000 | 2416029620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 254 | 20240819 | 151900 | 2416029620 | 5620 | 5590 | 5620 | 5590 | 1123 |
| 255 | 20240819 | 151800 | 2409729800 | 5580 | 5590 | 5620 | 5580 | 507 |
| 256 | 20240819 | 151700 | 2406896650 | 5620 | 5600 | 5620 | 5600 | 143 |
| 257 | 20240819 | 151600 | 2406095830 | 5620 | 5620 | 5620 | 5620 | 15 |
| 258 | 20240819 | 151500 | 2406011530 | 5620 | 5610 | 5620 | 5600 | 709 |
| 259 | 20240819 | 151400 | 2402034110 | 5610 | 5640 | 5640 | 5610 | 28 |
| 260 | 20240819 | 151300 | 2401876800 | 5620 | 5630 | 5640 | 5620 | 184 |
| 261 | 20240819 | 151200 | 2400842110 | 5630 | 5630 | 5630 | 5630 | 149 |
| 262 | 20240819 | 151100 | 2400003240 | 5630 | 5630 | 5630 | 5630 | 1 |
| 263 | 20240819 | 151000 | 2399997610 | 5620 | 5620 | 5620 | 5620 | 132 |
| 264 | 20240819 | 150900 | 2399255770 | 5620 | 5590 | 5620 | 5570 | 1001 |
| 265 | 20240819 | 150800 | 2393677530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 266 | 20240819 | 150700 | 2393677530 | 5620 | 5620 | 5620 | 5600 | 977 |
| 267 | 20240819 | 150600 | 2388205370 | 5610 | 5620 | 5620 | 5610 | 7 |
| 268 | 20240819 | 150500 | 2388166040 | 5620 | 5620 | 5620 | 5620 | 12 |
| 269 | 20240819 | 150400 | 2388098600 | 5620 | 5600 | 5620 | 5600 | 528 |
| 270 | 20240819 | 150300 | 2385141240 | 5600 | 5640 | 5640 | 5600 | 461 |
| 271 | 20240819 | 150200 | 2382556820 | 5640 | 5640 | 5640 | 5620 | 359 |
| 272 | 20240819 | 150100 | 2380538260 | 5650 | 5650 | 5650 | 5650 | 0 |
| 273 | 20240819 | 150000 | 2380538260 | 5650 | 5650 | 5650 | 5650 | 51 |
| 274 | 20240819 | 145900 | 2380250110 | 5610 | 5610 | 5610 | 5610 | 0 |
| 275 | 20240819 | 145800 | 2380250110 | 5610 | 5620 | 5620 | 5610 | 175 |
| 276 | 20240819 | 145700 | 2379266850 | 5620 | 5620 | 5620 | 5620 | 21 |
| 277 | 20240819 | 145600 | 2379148830 | 5620 | 5650 | 5650 | 5620 | 20 |
| 278 | 20240819 | 145500 | 2379036400 | 5610 | 5620 | 5620 | 5600 | 497 |
| 279 | 20240819 | 145400 | 2376248210 | 5670 | 5630 | 5670 | 5620 | 125 |
| 280 | 20240819 | 145300 | 2375544370 | 5630 | 5640 | 5640 | 5630 | 171 |
| 281 | 20240819 | 145200 | 2374581140 | 5650 | 5650 | 5650 | 5650 | 528 |
| 282 | 20240819 | 145100 | 2371597940 | 5660 | 5680 | 5680 | 5660 | 201 |
| 283 | 20240819 | 145000 | 2370459760 | 5650 | 5680 | 5680 | 5650 | 572 |
| 284 | 20240819 | 144900 | 2367226080 | 5690 | 5690 | 5690 | 5690 | 0 |
| 285 | 20240819 | 144800 | 2367226080 | 5690 | 5690 | 5690 | 5690 | 0 |
| 286 | 20240819 | 144700 | 2367226080 | 5690 | 5680 | 5690 | 5680 | 570 |
| 287 | 20240819 | 144600 | 2363983780 | 5690 | 5690 | 5690 | 5690 | 34 |
| 288 | 20240819 | 144500 | 2363790320 | 5700 | 5680 | 5700 | 5680 | 3 |
| 289 | 20240819 | 144400 | 2363773260 | 5680 | 5680 | 5680 | 5670 | 1129 |
| 290 | 20240819 | 144300 | 2357361170 | 5680 | 5690 | 5690 | 5640 | 274 |
| 291 | 20240819 | 144200 | 2355802470 | 5690 | 5690 | 5690 | 5690 | 12 |
| 292 | 20240819 | 144100 | 2355734190 | 5700 | 5690 | 5700 | 5690 | 70 |
| 293 | 20240819 | 144000 | 2355335700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 294 | 20240819 | 143900 | 2355335700 | 5700 | 5670 | 5700 | 5620 | 4303 |
| 295 | 20240819 | 143800 | 2331007830 | 5700 | 5670 | 5700 | 5670 | 87 |
| 296 | 20240819 | 143700 | 2330513910 | 5700 | 5690 | 5700 | 5690 | 566 |
| 297 | 20240819 | 143600 | 2327289370 | 5700 | 5700 | 5700 | 5680 | 351 |
| 298 | 20240819 | 143500 | 2325294670 | 5710 | 5710 | 5710 | 5710 | 21 |
| 299 | 20240819 | 143400 | 2325174760 | 5710 | 5680 | 5710 | 5680 | 495 |
| 300 | 20240819 | 143300 | 2322357120 | 5700 | 5700 | 5700 | 5700 | 1553 |
| 301 | 20240819 | 143200 | 2313505020 | 5700 | 5690 | 5700 | 5690 | 100 |
| 302 | 20240819 | 143100 | 2312935320 | 5670 | 5670 | 5680 | 5670 | 7 |
| 303 | 20240819 | 143000 | 2312895620 | 5690 | 5690 | 5690 | 5690 | 43 |
| 304 | 20240819 | 142900 | 2312650950 | 5690 | 5690 | 5690 | 5680 | 125 |
| 305 | 20240819 | 142800 | 2311939950 | 5690 | 5690 | 5700 | 5690 | 130 |
| 306 | 20240819 | 142700 | 2311199810 | 5700 | 5700 | 5700 | 5700 | 330 |
| 307 | 20240819 | 142600 | 2309318810 | 5700 | 5700 | 5700 | 5700 | 364 |
| 308 | 20240819 | 142500 | 2307244010 | 5700 | 5700 | 5730 | 5700 | 610 |
| 309 | 20240819 | 142400 | 2303755750 | 5700 | 5700 | 5700 | 5700 | 229 |
| 310 | 20240819 | 142300 | 2302450450 | 5700 | 5650 | 5700 | 5650 | 4859 |
| 311 | 20240819 | 142200 | 2274862830 | 5650 | 5590 | 5660 | 5590 | 5422 |
| 312 | 20240819 | 142100 | 2244323300 | 5580 | 5620 | 5620 | 5580 | 1098 |
| 313 | 20240819 | 142000 | 2238160660 | 5620 | 5610 | 5630 | 5610 | 994 |
| 314 | 20240819 | 141900 | 2232576250 | 5590 | 5590 | 5590 | 5590 | 1781 |
| 315 | 20240819 | 141800 | 2222620460 | 5580 | 5580 | 5580 | 5580 | 273 |
| 316 | 20240819 | 141700 | 2221097120 | 5580 | 5590 | 5590 | 5580 | 410 |
| 317 | 20240819 | 141600 | 2218806250 | 5590 | 5600 | 5600 | 5590 | 600 |
| 318 | 20240819 | 141500 | 2215447250 | 5600 | 5600 | 5610 | 5600 | 919 |
| 319 | 20240819 | 141400 | 2210292830 | 5600 | 5600 | 5600 | 5600 | 50 |
| 320 | 20240819 | 141300 | 2210012830 | 5610 | 5590 | 5610 | 5590 | 11 |
| 321 | 20240819 | 141200 | 2209951280 | 5590 | 5580 | 5610 | 5580 | 621 |
| 322 | 20240819 | 141100 | 2206475170 | 5580 | 5570 | 5580 | 5570 | 89 |
| 323 | 20240819 | 141000 | 2205979290 | 5570 | 5570 | 5570 | 5570 | 1 |
| 324 | 20240819 | 140900 | 2205973720 | 5550 | 5570 | 5570 | 5550 | 1173 |
| 325 | 20240819 | 140800 | 2199455810 | 5570 | 5570 | 5570 | 5570 | 111 |
| 326 | 20240819 | 140700 | 2198837540 | 5580 | 5600 | 5600 | 5580 | 481 |
| 327 | 20240819 | 140600 | 2196149220 | 5600 | 5600 | 5600 | 5590 | 49 |
| 328 | 20240819 | 140500 | 2195874840 | 5600 | 5610 | 5610 | 5600 | 1076 |
| 329 | 20240819 | 140400 | 2189849190 | 5610 | 5580 | 5610 | 5580 | 287 |
| 330 | 20240819 | 140300 | 2188247670 | 5620 | 5600 | 5630 | 5570 | 98 |
| 331 | 20240819 | 140200 | 2187696810 | 5630 | 5630 | 5650 | 5600 | 2433 |
| 332 | 20240819 | 140100 | 2174014830 | 5630 | 5560 | 5630 | 5560 | 4765 |
| 333 | 20240819 | 140000 | 2147447180 | 5550 | 5560 | 5560 | 5550 | 2235 |
| 334 | 20240819 | 135900 | 2135042830 | 5550 | 5540 | 5560 | 5540 | 2579 |
| 335 | 20240819 | 135800 | 2120734320 | 5550 | 5520 | 5550 | 5520 | 919 |
| 336 | 20240819 | 135700 | 2115640280 | 5520 | 5520 | 5520 | 5520 | 75 |
| 337 | 20240819 | 135600 | 2115226280 | 5520 | 5520 | 5530 | 5520 | 1081 |
| 338 | 20240819 | 135500 | 2109254160 | 5520 | 5480 | 5520 | 5480 | 201 |
| 339 | 20240819 | 135400 | 2108148830 | 5500 | 5500 | 5500 | 5500 | 616 |
| 340 | 20240819 | 135300 | 2104760830 | 5500 | 5490 | 5500 | 5490 | 518 |
| 341 | 20240819 | 135200 | 2101915010 | 5480 | 5450 | 5480 | 5450 | 1482 |
| 342 | 20240819 | 135100 | 2093806960 | 5460 | 5460 | 5470 | 5450 | 1440 |
| 343 | 20240819 | 135000 | 2085932230 | 5470 | 5470 | 5470 | 5470 | 90 |
| 344 | 20240819 | 134900 | 2085439930 | 5480 | 5480 | 5490 | 5480 | 2604 |
| 345 | 20240819 | 134800 | 2071169010 | 5480 | 5460 | 5480 | 5450 | 683 |
| 346 | 20240819 | 134700 | 2067438320 | 5470 | 5450 | 5470 | 5450 | 1594 |
| 347 | 20240819 | 134600 | 2058746910 | 5450 | 5420 | 5450 | 5420 | 416 |
| 348 | 20240819 | 134500 | 2056484990 | 5420 | 5390 | 5420 | 5390 | 28 |
| 349 | 20240819 | 134400 | 2056333720 | 5390 | 5440 | 5440 | 5390 | 2475 |
| 350 | 20240819 | 134300 | 2042962740 | 5420 | 5440 | 5440 | 5420 | 515 |
| 351 | 20240819 | 134200 | 2040161340 | 5440 | 5420 | 5450 | 5420 | 213 |
| 352 | 20240819 | 134100 | 2039004100 | 5410 | 5400 | 5410 | 5400 | 106 |
| 353 | 20240819 | 134000 | 2038430670 | 5410 | 5380 | 5410 | 5380 | 5 |
| 354 | 20240819 | 133900 | 2038403710 | 5380 | 5430 | 5430 | 5380 | 32 |
| 355 | 20240819 | 133800 | 2038231050 | 5430 | 5420 | 5430 | 5390 | 288 |
| 356 | 20240819 | 133700 | 2036670220 | 5420 | 5420 | 5420 | 5420 | 203 |
| 357 | 20240819 | 133600 | 2035569960 | 5420 | 5370 | 5420 | 5340 | 3821 |
| 358 | 20240819 | 133500 | 2015012900 | 5370 | 5410 | 5430 | 5350 | 1452 |
| 359 | 20240819 | 133400 | 2007221140 | 5410 | 5410 | 5410 | 5380 | 553 |
| 360 | 20240819 | 133300 | 2004245490 | 5370 | 5450 | 5460 | 5370 | 10314 |
| 361 | 20240819 | 133200 | 1948498680 | 5440 | 5510 | 5530 | 5440 | 5073 |
| 362 | 20240819 | 133100 | 1920741570 | 5510 | 5540 | 5540 | 5510 | 23 |
| 363 | 20240819 | 133000 | 1920614810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 364 | 20240819 | 132900 | 1920614810 | 5540 | 5550 | 5550 | 5510 | 1622 |
| 365 | 20240819 | 132800 | 1911670780 | 5550 | 5540 | 5550 | 5540 | 632 |
| 366 | 20240819 | 132700 | 1908164180 | 5550 | 5550 | 5550 | 5550 | 0 |
| 367 | 20240819 | 132600 | 1908164180 | 5550 | 5540 | 5550 | 5540 | 100 |
| 368 | 20240819 | 132500 | 1907609680 | 5550 | 5550 | 5550 | 5550 | 31 |
| 369 | 20240819 | 132400 | 1907437630 | 5550 | 5540 | 5550 | 5540 | 1300 |
| 370 | 20240819 | 132300 | 1900231060 | 5540 | 5520 | 5540 | 5520 | 1294 |
| 371 | 20240819 | 132200 | 1893069200 | 5520 | 5470 | 5520 | 5470 | 469 |
| 372 | 20240819 | 132100 | 1890498820 | 5500 | 5500 | 5510 | 5470 | 2109 |
| 373 | 20240819 | 132000 | 1878914260 | 5500 | 5500 | 5500 | 5500 | 16 |
| 374 | 20240819 | 131900 | 1878826260 | 5500 | 5500 | 5500 | 5500 | 1 |
| 375 | 20240819 | 131800 | 1878820760 | 5450 | 5500 | 5500 | 5450 | 1103 |
| 376 | 20240819 | 131700 | 1872791860 | 5470 | 5500 | 5500 | 5470 | 902 |
| 377 | 20240819 | 131600 | 1867848890 | 5500 | 5500 | 5500 | 5460 | 4087 |
| 378 | 20240819 | 131500 | 1845451880 | 5520 | 5520 | 5520 | 5520 | 1418 |
| 379 | 20240819 | 131400 | 1837624520 | 5520 | 5530 | 5530 | 5490 | 678 |
| 380 | 20240819 | 131300 | 1833888810 | 5490 | 5520 | 5540 | 5490 | 817 |
| 381 | 20240819 | 131200 | 1829395040 | 5500 | 5540 | 5540 | 5500 | 2562 |
| 382 | 20240819 | 131100 | 1815284460 | 5540 | 5540 | 5540 | 5540 | 50 |
| 383 | 20240819 | 131000 | 1815007460 | 5550 | 5550 | 5550 | 5550 | 1 |
| 384 | 20240819 | 130900 | 1815001910 | 5520 | 5540 | 5550 | 5520 | 272 |
| 385 | 20240819 | 130800 | 1813497720 | 5560 | 5560 | 5560 | 5540 | 162 |
| 386 | 20240819 | 130700 | 1812598660 | 5550 | 5550 | 5560 | 5550 | 101 |
| 387 | 20240819 | 130600 | 1812038100 | 5560 | 5540 | 5560 | 5540 | 1227 |
| 388 | 20240819 | 130500 | 1805230500 | 5540 | 5540 | 5540 | 5540 | 2 |
| 389 | 20240819 | 130400 | 1805219420 | 5550 | 5550 | 5550 | 5550 | 90 |
| 390 | 20240819 | 130300 | 1804719920 | 5550 | 5530 | 5550 | 5520 | 222 |
| 391 | 20240819 | 130200 | 1803488960 | 5540 | 5530 | 5540 | 5530 | 411 |
| 392 | 20240819 | 130100 | 1801216120 | 5530 | 5520 | 5530 | 5520 | 90 |
| 393 | 20240819 | 130000 | 1800719110 | 5530 | 5540 | 5540 | 5530 | 5 |
| 394 | 20240819 | 125900 | 1800691440 | 5550 | 5550 | 5550 | 5520 | 388 |
| 395 | 20240819 | 125800 | 1798539020 | 5520 | 5520 | 5550 | 5520 | 16 |
| 396 | 20240819 | 125700 | 1798450670 | 5520 | 5530 | 5550 | 5510 | 747 |
| 397 | 20240819 | 125600 | 1794330500 | 5550 | 5520 | 5560 | 5520 | 2032 |
| 398 | 20240819 | 125500 | 1783053190 | 5520 | 5560 | 5560 | 5520 | 34 |
| 399 | 20240819 | 125400 | 1782864790 | 5540 | 5580 | 5580 | 5540 | 1652 |
| 400 | 20240819 | 125300 | 1773693170 | 5580 | 5580 | 5580 | 5560 | 15 |
| 401 | 20240819 | 125200 | 1773609620 | 5580 | 5540 | 5580 | 5530 | 1481 |
| 402 | 20240819 | 125100 | 1765394890 | 5530 | 5530 | 5540 | 5530 | 2500 |
| 403 | 20240819 | 125000 | 1751566730 | 5500 | 5550 | 5550 | 5500 | 274 |
| 404 | 20240819 | 124900 | 1750057410 | 5550 | 5480 | 5550 | 5480 | 1701 |
| 405 | 20240819 | 124800 | 1740710010 | 5470 | 5470 | 5500 | 5470 | 117 |
| 406 | 20240819 | 124700 | 1740069930 | 5500 | 5540 | 5540 | 5470 | 11418 |
| 407 | 20240819 | 124600 | 1677361820 | 5560 | 5490 | 5560 | 5490 | 399 |
| 408 | 20240819 | 124500 | 1675163740 | 5500 | 5530 | 5540 | 5490 | 7286 |
| 409 | 20240819 | 124400 | 1635000640 | 5540 | 5550 | 5570 | 5520 | 1809 |
| 410 | 20240819 | 124300 | 1624989690 | 5550 | 5540 | 5560 | 5540 | 1229 |
| 411 | 20240819 | 124200 | 1618169990 | 5550 | 5560 | 5570 | 5530 | 1014 |
| 412 | 20240819 | 124100 | 1612543470 | 5560 | 5550 | 5560 | 5540 | 1098 |
| 413 | 20240819 | 124000 | 1606459850 | 5580 | 5560 | 5580 | 5560 | 884 |
| 414 | 20240819 | 123900 | 1601538610 | 5560 | 5580 | 5580 | 5530 | 855 |
| 415 | 20240819 | 123800 | 1596793850 | 5600 | 5600 | 5620 | 5540 | 3515 |
| 416 | 20240819 | 123700 | 1577258540 | 5600 | 5640 | 5640 | 5600 | 1122 |
| 417 | 20240819 | 123600 | 1570975240 | 5640 | 5640 | 5640 | 5640 | 152 |
| 418 | 20240819 | 123500 | 1570117960 | 5640 | 5600 | 5640 | 5600 | 1188 |
| 419 | 20240819 | 123400 | 1563458240 | 5640 | 5630 | 5640 | 5600 | 2170 |
| 420 | 20240819 | 123300 | 1551260990 | 5670 | 5680 | 5690 | 5620 | 718 |
| 421 | 20240819 | 123200 | 1547202340 | 5650 | 5620 | 5700 | 5620 | 3307 |
| 422 | 20240819 | 123100 | 1528523070 | 5630 | 5610 | 5630 | 5610 | 508 |
| 423 | 20240819 | 123000 | 1525671820 | 5610 | 5600 | 5630 | 5600 | 168 |
| 424 | 20240819 | 122900 | 1524728810 | 5600 | 5560 | 5600 | 5560 | 6627 |
| 425 | 20240819 | 122800 | 1487730030 | 5560 | 5550 | 5570 | 5530 | 808 |
| 426 | 20240819 | 122700 | 1483241000 | 5530 | 5530 | 5570 | 5530 | 1607 |
| 427 | 20240819 | 122600 | 1474294210 | 5570 | 5590 | 5590 | 5520 | 1197 |
| 428 | 20240819 | 122500 | 1467673680 | 5590 | 5530 | 5600 | 5530 | 2652 |
| 429 | 20240819 | 122400 | 1452921770 | 5540 | 5480 | 5540 | 5470 | 1327 |
| 430 | 20240819 | 122300 | 1445607720 | 5490 | 5490 | 5500 | 5450 | 2576 |
| 431 | 20240819 | 122200 | 1431501030 | 5490 | 5560 | 5570 | 5490 | 17434 |
| 432 | 20240819 | 122100 | 1335156440 | 5600 | 5550 | 5600 | 5550 | 1600 |
| 433 | 20240819 | 122000 | 1326209540 | 5550 | 5640 | 5640 | 5550 | 16658 |
| 434 | 20240819 | 121900 | 1232854850 | 5640 | 5650 | 5680 | 5640 | 3186 |
| 435 | 20240819 | 121800 | 1214850790 | 5650 | 5650 | 5650 | 5640 | 3068 |
| 436 | 20240819 | 121700 | 1197517710 | 5690 | 5690 | 5690 | 5690 | 0 |
| 437 | 20240819 | 121600 | 1197517710 | 5690 | 5670 | 5690 | 5660 | 1868 |
| 438 | 20240819 | 121500 | 1186938510 | 5690 | 5680 | 5690 | 5680 | 1308 |
| 439 | 20240819 | 121400 | 1179496990 | 5670 | 5680 | 5690 | 5670 | 742 |
| 440 | 20240819 | 121300 | 1175284350 | 5680 | 5700 | 5730 | 5680 | 980 |
| 441 | 20240819 | 121200 | 1169708760 | 5690 | 5700 | 5700 | 5690 | 981 |
| 442 | 20240819 | 121100 | 1164125560 | 5700 | 5700 | 5700 | 5700 | 544 |
| 443 | 20240819 | 121000 | 1161024760 | 5700 | 5700 | 5700 | 5700 | 671 |
| 444 | 20240819 | 120900 | 1157200060 | 5740 | 5690 | 5740 | 5690 | 1390 |
| 445 | 20240819 | 120800 | 1149277910 | 5690 | 5690 | 5690 | 5680 | 1554 |
| 446 | 20240819 | 120700 | 1140449050 | 5740 | 5740 | 5760 | 5690 | 6924 |
| 447 | 20240819 | 120600 | 1100897420 | 5740 | 5740 | 5740 | 5710 | 1282 |
| 448 | 20240819 | 120500 | 1093547760 | 5740 | 5740 | 5740 | 5740 | 20 |
| 449 | 20240819 | 120400 | 1093432960 | 5700 | 5780 | 5780 | 5700 | 18009 |
| 450 | 20240819 | 120300 | 990496760 | 5800 | 5790 | 5800 | 5790 | 10 |
| 451 | 20240819 | 120200 | 990438770 | 5780 | 5790 | 5790 | 5780 | 240 |
| 452 | 20240819 | 120100 | 989051560 | 5800 | 5790 | 5800 | 5780 | 489 |
| 453 | 20240819 | 120000 | 986224690 | 5780 | 5780 | 5780 | 5780 | 0 |
| 454 | 20240819 | 115900 | 986224690 | 5780 | 5780 | 5780 | 5780 | 113 |
| 455 | 20240819 | 115800 | 985571550 | 5780 | 5790 | 5790 | 5780 | 951 |
| 456 | 20240819 | 115700 | 980069460 | 5790 | 5800 | 5800 | 5790 | 511 |
| 457 | 20240819 | 115600 | 977110750 | 5800 | 5800 | 5800 | 5800 | 444 |
| 458 | 20240819 | 115500 | 974535550 | 5790 | 5790 | 5790 | 5790 | 0 |
| 459 | 20240819 | 115400 | 974535550 | 5790 | 5790 | 5790 | 5790 | 0 |
| 460 | 20240819 | 115300 | 974535550 | 5790 | 5790 | 5790 | 5790 | 0 |
| 461 | 20240819 | 115200 | 974535550 | 5790 | 5800 | 5800 | 5790 | 24 |
| 462 | 20240819 | 115100 | 974396560 | 5800 | 5790 | 5800 | 5790 | 626 |
| 463 | 20240819 | 115000 | 970772010 | 5790 | 5790 | 5790 | 5780 | 455 |
| 464 | 20240819 | 114900 | 968141160 | 5780 | 5780 | 5790 | 5780 | 511 |
| 465 | 20240819 | 114800 | 965187550 | 5770 | 5770 | 5790 | 5770 | 109 |
| 466 | 20240819 | 114700 | 964558530 | 5770 | 5770 | 5770 | 5770 | 0 |
| 467 | 20240819 | 114600 | 964558530 | 5770 | 5770 | 5770 | 5770 | 1 |
| 468 | 20240819 | 114500 | 964552760 | 5760 | 5760 | 5780 | 5760 | 831 |
| 469 | 20240819 | 114400 | 959762050 | 5770 | 5770 | 5770 | 5770 | 25 |
| 470 | 20240819 | 114300 | 959617800 | 5770 | 5760 | 5770 | 5760 | 35 |
| 471 | 20240819 | 114200 | 959415880 | 5760 | 5760 | 5760 | 5760 | 1 |
| 472 | 20240819 | 114100 | 959410120 | 5770 | 5760 | 5770 | 5760 | 80 |
| 473 | 20240819 | 114000 | 958948550 | 5770 | 5770 | 5770 | 5760 | 336 |
| 474 | 20240819 | 113900 | 957013150 | 5780 | 5770 | 5780 | 5770 | 651 |
| 475 | 20240819 | 113800 | 953256870 | 5770 | 5770 | 5770 | 5770 | 302 |
| 476 | 20240819 | 113700 | 951514330 | 5770 | 5770 | 5780 | 5770 | 59 |
| 477 | 20240819 | 113600 | 951173790 | 5760 | 5760 | 5780 | 5760 | 698 |
| 478 | 20240819 | 113500 | 947153020 | 5760 | 5770 | 5770 | 5750 | 610 |
| 479 | 20240819 | 113400 | 943637120 | 5770 | 5770 | 5770 | 5760 | 218 |
| 480 | 20240819 | 113300 | 942379420 | 5780 | 5800 | 5800 | 5780 | 81 |
| 481 | 20240819 | 113200 | 941910240 | 5800 | 5800 | 5800 | 5800 | 94 |
| 482 | 20240819 | 113100 | 941365040 | 5800 | 5800 | 5800 | 5800 | 1 |
| 483 | 20240819 | 113000 | 941359240 | 5800 | 5780 | 5800 | 5780 | 25 |
| 484 | 20240819 | 112900 | 941214660 | 5780 | 5800 | 5800 | 5780 | 60 |
| 485 | 20240819 | 112800 | 940867620 | 5800 | 5770 | 5800 | 5770 | 806 |
| 486 | 20240819 | 112700 | 936216820 | 5770 | 5800 | 5800 | 5770 | 202 |
| 487 | 20240819 | 112600 | 935051220 | 5760 | 5760 | 5760 | 5760 | 100 |
| 488 | 20240819 | 112500 | 934475220 | 5790 | 5790 | 5790 | 5760 | 190 |
| 489 | 20240819 | 112400 | 933380700 | 5770 | 5780 | 5790 | 5770 | 5 |
| 490 | 20240819 | 112300 | 933351820 | 5790 | 5780 | 5790 | 5780 | 519 |
| 491 | 20240819 | 112200 | 930346920 | 5760 | 5760 | 5760 | 5760 | 1013 |
| 492 | 20240819 | 112100 | 924512040 | 5780 | 5780 | 5780 | 5780 | 37 |
| 493 | 20240819 | 112000 | 924298180 | 5760 | 5780 | 5780 | 5760 | 1140 |
| 494 | 20240819 | 111900 | 917729780 | 5780 | 5760 | 5780 | 5760 | 289 |
| 495 | 20240819 | 111800 | 916065100 | 5720 | 5720 | 5720 | 5710 | 230 |
| 496 | 20240819 | 111700 | 914749550 | 5710 | 5770 | 5780 | 5710 | 1287 |
| 497 | 20240819 | 111600 | 907360360 | 5780 | 5790 | 5790 | 5780 | 1417 |
| 498 | 20240819 | 111500 | 899167660 | 5790 | 5800 | 5800 | 5790 | 295 |
| 499 | 20240819 | 111400 | 897457130 | 5790 | 5810 | 5810 | 5790 | 3 |
| 500 | 20240819 | 111300 | 897439730 | 5810 | 5830 | 5830 | 5780 | 8059 |
| 501 | 20240819 | 111200 | 850653790 | 5830 | 5870 | 5870 | 5830 | 2742 |
| 502 | 20240819 | 111100 | 834643670 | 5870 | 5860 | 5870 | 5860 | 48 |
| 503 | 20240819 | 111000 | 834361920 | 5870 | 5860 | 5870 | 5860 | 3 |
| 504 | 20240819 | 110900 | 834344320 | 5850 | 5890 | 5890 | 5850 | 810 |
| 505 | 20240819 | 110800 | 829605780 | 5890 | 5890 | 5890 | 5850 | 420 |
| 506 | 20240819 | 110700 | 827148700 | 5850 | 5860 | 5860 | 5850 | 3015 |
| 507 | 20240819 | 110600 | 809500320 | 5860 | 5860 | 5860 | 5860 | 95 |
| 508 | 20240819 | 110500 | 808943620 | 5860 | 5890 | 5890 | 5860 | 1625 |
| 509 | 20240819 | 110400 | 799390960 | 5900 | 5900 | 5900 | 5900 | 1 |
| 510 | 20240819 | 110300 | 799385060 | 5900 | 5900 | 5900 | 5900 | 0 |
| 511 | 20240819 | 110200 | 799385060 | 5900 | 5900 | 5900 | 5900 | 1 |
| 512 | 20240819 | 110100 | 799379160 | 5900 | 5900 | 5900 | 5900 | 10 |
| 513 | 20240819 | 110000 | 799320160 | 5900 | 5900 | 5900 | 5900 | 57 |
| 514 | 20240819 | 105900 | 798983860 | 5900 | 5900 | 5900 | 5900 | 426 |
| 515 | 20240819 | 105800 | 796470460 | 5890 | 5890 | 5890 | 5890 | 52 |
| 516 | 20240819 | 105700 | 796164180 | 5890 | 5890 | 5890 | 5890 | 0 |
| 517 | 20240819 | 105600 | 796164180 | 5890 | 5870 | 5890 | 5870 | 553 |
| 518 | 20240819 | 105500 | 792917010 | 5890 | 5890 | 5890 | 5890 | 5 |
| 519 | 20240819 | 105400 | 792887560 | 5890 | 5890 | 5890 | 5890 | 3 |
| 520 | 20240819 | 105300 | 792869890 | 5870 | 5870 | 5870 | 5870 | 0 |
| 521 | 20240819 | 105200 | 792869890 | 5870 | 5870 | 5870 | 5870 | 0 |
| 522 | 20240819 | 105100 | 792869890 | 5870 | 5890 | 5890 | 5870 | 141 |
| 523 | 20240819 | 105000 | 792041100 | 5890 | 5880 | 5890 | 5880 | 208 |
| 524 | 20240819 | 104900 | 790818050 | 5870 | 5870 | 5870 | 5870 | 3 |
| 525 | 20240819 | 104800 | 790800440 | 5890 | 5890 | 5890 | 5890 | 31 |
| 526 | 20240819 | 104700 | 790617850 | 5890 | 5890 | 5890 | 5890 | 5 |
| 527 | 20240819 | 104600 | 790588400 | 5890 | 5880 | 5890 | 5880 | 22 |
| 528 | 20240819 | 104500 | 790459030 | 5870 | 5890 | 5890 | 5870 | 473 |
| 529 | 20240819 | 104400 | 787675830 | 5880 | 5880 | 5880 | 5880 | 100 |
| 530 | 20240819 | 104300 | 787087830 | 5870 | 5880 | 5880 | 5870 | 186 |
| 531 | 20240819 | 104200 | 785995910 | 5880 | 5880 | 5890 | 5880 | 315 |
| 532 | 20240819 | 104100 | 784143560 | 5870 | 5870 | 5870 | 5870 | 86 |
| 533 | 20240819 | 104000 | 783638740 | 5860 | 5860 | 5860 | 5860 | 0 |
| 534 | 20240819 | 103900 | 783638740 | 5860 | 5870 | 5880 | 5860 | 166 |
| 535 | 20240819 | 103800 | 782665280 | 5870 | 5880 | 5880 | 5850 | 3003 |
| 536 | 20240819 | 103700 | 765057490 | 5880 | 5940 | 5940 | 5880 | 1947 |
| 537 | 20240819 | 103600 | 753585810 | 5940 | 5940 | 5940 | 5940 | 376 |
| 538 | 20240819 | 103500 | 751352370 | 5940 | 5940 | 5940 | 5940 | 328 |
| 539 | 20240819 | 103400 | 749404050 | 5910 | 5910 | 5910 | 5910 | 0 |
| 540 | 20240819 | 103300 | 749404050 | 5910 | 5940 | 5940 | 5910 | 755 |
| 541 | 20240819 | 103200 | 744935150 | 5920 | 5920 | 5920 | 5920 | 1270 |
| 542 | 20240819 | 103100 | 737416750 | 5930 | 5930 | 5930 | 5930 | 96 |
| 543 | 20240819 | 103000 | 736847470 | 5900 | 5900 | 5900 | 5900 | 1711 |
| 544 | 20240819 | 102900 | 726752570 | 5900 | 5940 | 5940 | 5900 | 554 |
| 545 | 20240819 | 102800 | 723478990 | 5940 | 5940 | 5940 | 5940 | 30 |
| 546 | 20240819 | 102700 | 723300790 | 5900 | 5900 | 5900 | 5900 | 56 |
| 547 | 20240819 | 102600 | 722970390 | 5890 | 5910 | 5910 | 5890 | 1488 |
| 548 | 20240819 | 102500 | 714184500 | 5950 | 5950 | 5950 | 5950 | 15 |
| 549 | 20240819 | 102400 | 714095250 | 5900 | 5910 | 5910 | 5900 | 22700 |
| 550 | 20240819 | 102300 | 580158830 | 5900 | 5950 | 5950 | 5900 | 19725 |
| 551 | 20240819 | 102200 | 463643690 | 5950 | 5960 | 5970 | 5950 | 1067 |
| 552 | 20240819 | 102100 | 457292940 | 5960 | 5990 | 5990 | 5960 | 1188 |
| 553 | 20240819 | 102000 | 450201390 | 5980 | 5980 | 5980 | 5980 | 241 |
| 554 | 20240819 | 101900 | 448760210 | 6000 | 6000 | 6000 | 6000 | 13 |
| 555 | 20240819 | 101800 | 448682210 | 5980 | 5980 | 5980 | 5980 | 233 |
| 556 | 20240819 | 101700 | 447288870 | 6030 | 6030 | 6030 | 6030 | 0 |
| 557 | 20240819 | 101600 | 447288870 | 6030 | 5980 | 6030 | 5980 | 503 |
| 558 | 20240819 | 101500 | 444255880 | 5990 | 6000 | 6000 | 5990 | 1217 |
| 559 | 20240819 | 101400 | 436965470 | 6000 | 6000 | 6000 | 6000 | 22 |
| 560 | 20240819 | 101300 | 436833470 | 6000 | 6000 | 6000 | 6000 | 526 |
| 561 | 20240819 | 101200 | 433677470 | 6030 | 6030 | 6030 | 6010 | 306 |
| 562 | 20240819 | 101100 | 431834370 | 6010 | 6010 | 6010 | 6010 | 14 |
| 563 | 20240819 | 101000 | 431750230 | 5990 | 5990 | 5990 | 5990 | 1 |
| 564 | 20240819 | 100900 | 431744240 | 5990 | 6000 | 6030 | 5990 | 6094 |
| 565 | 20240819 | 100800 | 395217320 | 6000 | 6030 | 6040 | 6000 | 2145 |
| 566 | 20240819 | 100700 | 382320280 | 6020 | 6030 | 6030 | 6020 | 311 |
| 567 | 20240819 | 100600 | 380445060 | 6000 | 6030 | 6030 | 6000 | 528 |
| 568 | 20240819 | 100500 | 377266480 | 6040 | 6030 | 6040 | 6030 | 257 |
| 569 | 20240819 | 100400 | 375714770 | 6040 | 6090 | 6090 | 6040 | 543 |
| 570 | 20240819 | 100300 | 372422890 | 6100 | 6040 | 6100 | 6040 | 867 |
| 571 | 20240819 | 100200 | 367168650 | 6040 | 6040 | 6040 | 6040 | 10 |
| 572 | 20240819 | 100100 | 367108250 | 6040 | 6040 | 6050 | 6020 | 2108 |
| 573 | 20240819 | 100000 | 354375820 | 6040 | 6040 | 6040 | 6040 | 2 |
| 574 | 20240819 | 095900 | 354363740 | 6040 | 6040 | 6040 | 6040 | 1424 |
| 575 | 20240819 | 095800 | 345762780 | 6040 | 6040 | 6040 | 6040 | 859 |
| 576 | 20240819 | 095700 | 340574420 | 6030 | 6030 | 6030 | 6030 | 0 |
| 577 | 20240819 | 095600 | 340574420 | 6030 | 6030 | 6030 | 6030 | 0 |
| 578 | 20240819 | 095500 | 340574420 | 6030 | 6030 | 6030 | 6030 | 110 |
| 579 | 20240819 | 095400 | 339911120 | 6040 | 6040 | 6040 | 6040 | 0 |
| 580 | 20240819 | 095300 | 339911120 | 6040 | 6010 | 6040 | 6010 | 55 |
| 581 | 20240819 | 095200 | 339580420 | 6040 | 6040 | 6040 | 6040 | 17 |
| 582 | 20240819 | 095100 | 339477740 | 6000 | 6000 | 6000 | 6000 | 10 |
| 583 | 20240819 | 095000 | 339417740 | 6040 | 6040 | 6040 | 6040 | 3 |
| 584 | 20240819 | 094900 | 339399620 | 6000 | 6000 | 6050 | 6000 | 1502 |
| 585 | 20240819 | 094800 | 330368050 | 5980 | 6020 | 6020 | 5980 | 808 |
| 586 | 20240819 | 094700 | 325527950 | 6020 | 6020 | 6020 | 6000 | 974 |
| 587 | 20240819 | 094600 | 319669300 | 6020 | 6010 | 6020 | 6010 | 1863 |
| 588 | 20240819 | 094500 | 308459240 | 6010 | 5990 | 6020 | 5990 | 1151 |
| 589 | 20240819 | 094400 | 301536720 | 5990 | 5990 | 6020 | 5990 | 2492 |
| 590 | 20240819 | 094300 | 286580060 | 6000 | 6020 | 6020 | 6000 | 1132 |
| 591 | 20240819 | 094200 | 279767420 | 6030 | 6010 | 6040 | 6000 | 1691 |
| 592 | 20240819 | 094100 | 269608720 | 6040 | 6060 | 6060 | 6000 | 6054 |
| 593 | 20240819 | 094000 | 233147900 | 6060 | 6090 | 6090 | 6060 | 3221 |
| 594 | 20240819 | 093900 | 213588620 | 6080 | 6080 | 6080 | 6080 | 0 |
| 595 | 20240819 | 093800 | 213588620 | 6080 | 6110 | 6110 | 6080 | 757 |
| 596 | 20240819 | 093700 | 208977730 | 6120 | 6120 | 6120 | 6120 | 0 |
| 597 | 20240819 | 093600 | 208977730 | 6120 | 6120 | 6120 | 6120 | 0 |
| 598 | 20240819 | 093500 | 208977730 | 6120 | 6120 | 6120 | 6120 | 0 |
| 599 | 20240819 | 093400 | 208977730 | 6120 | 6120 | 6120 | 6120 | 5 |
| 600 | 20240819 | 093300 | 208947130 | 6120 | 6120 | 6120 | 6090 | 8343 |
| 601 | 20240819 | 093200 | 158020380 | 6150 | 6140 | 6150 | 6140 | 1962 |
| 602 | 20240819 | 093100 | 145957510 | 6150 | 6150 | 6150 | 6150 | 1 |
| 603 | 20240819 | 093000 | 145951360 | 6150 | 6150 | 6150 | 6150 | 395 |
| 604 | 20240819 | 092900 | 143522110 | 6160 | 6110 | 6160 | 6110 | 502 |
| 605 | 20240819 | 092800 | 140434090 | 6160 | 6150 | 6160 | 6120 | 402 |
| 606 | 20240819 | 092700 | 137962170 | 6150 | 6150 | 6150 | 6150 | 7 |
| 607 | 20240819 | 092600 | 137919120 | 6150 | 6150 | 6150 | 6150 | 30 |
| 608 | 20240819 | 092500 | 137734620 | 6120 | 6120 | 6120 | 6120 | 131 |
| 609 | 20240819 | 092400 | 136932900 | 6120 | 6120 | 6120 | 6120 | 0 |
| 610 | 20240819 | 092300 | 136932900 | 6120 | 6160 | 6160 | 6120 | 1971 |
| 611 | 20240819 | 092200 | 124815570 | 6160 | 6160 | 6160 | 6160 | 2 |
| 612 | 20240819 | 092100 | 124803250 | 6170 | 6170 | 6170 | 6170 | 50 |
| 613 | 20240819 | 092000 | 124494750 | 6170 | 6170 | 6170 | 6160 | 1223 |
| 614 | 20240819 | 091900 | 116960050 | 6170 | 6170 | 6170 | 6170 | 140 |
| 615 | 20240819 | 091800 | 116096250 | 6170 | 6160 | 6170 | 6160 | 51 |
| 616 | 20240819 | 091700 | 115781870 | 6160 | 6180 | 6180 | 6160 | 576 |
| 617 | 20240819 | 091600 | 112233590 | 6180 | 6160 | 6180 | 6160 | 777 |
| 618 | 20240819 | 091500 | 107443500 | 6160 | 6150 | 6160 | 6150 | 584 |
| 619 | 20240819 | 091400 | 103848690 | 6140 | 6140 | 6140 | 6140 | 100 |
| 620 | 20240819 | 091300 | 103234690 | 6130 | 6130 | 6130 | 6130 | 0 |
| 621 | 20240819 | 091200 | 103234690 | 6130 | 6150 | 6150 | 6130 | 36 |
| 622 | 20240819 | 091100 | 103013690 | 6130 | 6150 | 6150 | 6130 | 75 |
| 623 | 20240819 | 091000 | 102553780 | 6140 | 6130 | 6140 | 6130 | 45 |
| 624 | 20240819 | 090900 | 102277920 | 6120 | 6120 | 6120 | 6120 | 135 |
| 625 | 20240819 | 090800 | 101451720 | 6150 | 6120 | 6150 | 6100 | 101 |
| 626 | 20240819 | 090700 | 100835540 | 6090 | 6120 | 6120 | 6090 | 400 |
| 627 | 20240819 | 090600 | 98399370 | 6120 | 6130 | 6130 | 6100 | 1645 |
| 628 | 20240819 | 090500 | 88356910 | 6130 | 6130 | 6130 | 6130 | 100 |
| 629 | 20240819 | 090400 | 87743910 | 6120 | 6200 | 6260 | 6070 | 3512 |
| 630 | 20240819 | 090300 | 66252800 | 6200 | 6250 | 6250 | 6200 | 3458 |
| 631 | 20240819 | 090200 | 44775770 | 6210 | 6210 | 6280 | 6210 | 1108 |
| 632 | 20240819 | 090100 | 37881500 | 6210 | 6210 | 6210 | 6210 | 816 |
| 633 | 20240819 | 090000 | 32814140 | 6210 | 6280 | 6280 | 6210 | 5234 |