29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 184000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 17422 |
| 3 | 20240819 | 183900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20240819 | 183800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20240819 | 183700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20240819 | 183600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20240819 | 183500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20240819 | 183400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20240819 | 183300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20240819 | 183200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20240819 | 183100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20240819 | 183000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20240819 | 182900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20240819 | 182800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20240819 | 182700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20240819 | 182600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20240819 | 182500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20240819 | 182400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20240819 | 182300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20240819 | 182200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20240819 | 182100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20240819 | 182000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20240819 | 181900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20240819 | 181800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20240819 | 181700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20240819 | 181600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20240819 | 181500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20240819 | 181400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20240819 | 181300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20240819 | 181200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20240819 | 181100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20240819 | 181000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 17422 |
| 33 | 20240819 | 180900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20240819 | 180800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20240819 | 180700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20240819 | 180600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20240819 | 180500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20240819 | 180400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20240819 | 180300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20240819 | 180200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20240819 | 180100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20240819 | 180000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20240819 | 175900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20240819 | 175800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20240819 | 175700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20240819 | 175600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20240819 | 175500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20240819 | 175400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20240819 | 175300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20240819 | 175200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20240819 | 175100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20240819 | 175000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20240819 | 174900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20240819 | 174800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20240819 | 174700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20240819 | 174600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20240819 | 174500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20240819 | 174400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20240819 | 174300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20240819 | 174200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20240819 | 174100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20240819 | 174000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 17422 |
| 63 | 20240819 | 173900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20240819 | 173800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20240819 | 173700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20240819 | 173600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20240819 | 173500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20240819 | 173400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20240819 | 173300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20240819 | 173200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20240819 | 173100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20240819 | 173000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20240819 | 172900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20240819 | 172800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20240819 | 172700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20240819 | 172600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20240819 | 172500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20240819 | 172400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20240819 | 172300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20240819 | 172200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20240819 | 172100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20240819 | 172000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20240819 | 171900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20240819 | 171800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20240819 | 171700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20240819 | 171600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20240819 | 171500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20240819 | 171400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20240819 | 171300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20240819 | 171200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20240819 | 171100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20240819 | 171000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 17422 |
| 93 | 20240819 | 170900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20240819 | 170800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20240819 | 170700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20240819 | 170600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20240819 | 170500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20240819 | 170400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20240819 | 170300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20240819 | 170200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20240819 | 170100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20240819 | 170000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20240819 | 165900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20240819 | 165800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20240819 | 165700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20240819 | 165600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20240819 | 165500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20240819 | 165400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20240819 | 165300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20240819 | 165200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20240819 | 165100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20240819 | 165000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20240819 | 164900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20240819 | 164800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20240819 | 164700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20240819 | 164600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20240819 | 164500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20240819 | 164400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20240819 | 164300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20240819 | 164200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20240819 | 164100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20240819 | 164000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 17422 |
| 123 | 20240819 | 163900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20240819 | 163800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20240819 | 163700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20240819 | 163600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20240819 | 163500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20240819 | 163400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20240819 | 163300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20240819 | 163200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20240819 | 163100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20240819 | 163000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20240819 | 162900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20240819 | 162800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20240819 | 162700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20240819 | 162600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20240819 | 162500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20240819 | 162400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20240819 | 162300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20240819 | 162200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20240819 | 162100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20240819 | 162000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20240819 | 161900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20240819 | 161800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20240819 | 161700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20240819 | 161600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20240819 | 161500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20240819 | 161400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20240819 | 161300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20240819 | 161200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20240819 | 161100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20240819 | 161000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 17422 |
| 153 | 20240819 | 160900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20240819 | 160800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20240819 | 160700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20240819 | 160600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20240819 | 160500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20240819 | 160400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20240819 | 160300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20240819 | 160200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20240819 | 160100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20240819 | 160000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20240819 | 155900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20240819 | 155800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20240819 | 155700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20240819 | 155600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20240819 | 155500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20240819 | 155400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20240819 | 155300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20240819 | 155200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20240819 | 155100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20240819 | 155000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20240819 | 154900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20240819 | 154800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20240819 | 154700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20240819 | 154600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20240819 | 154500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20240819 | 154400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20240819 | 154300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20240819 | 154200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20240819 | 154100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20240819 | 154000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 17422 |
| 183 | 20240819 | 153900 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 184 | 20240819 | 153800 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 185 | 20240819 | 153700 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 186 | 20240819 | 153600 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 187 | 20240819 | 153500 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 188 | 20240819 | 153400 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 189 | 20240819 | 153300 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 190 | 20240819 | 153200 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 191 | 20240819 | 153100 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 192 | 20240819 | 153000 | 2387553430 | 5790 | 5790 | 5790 | 5790 | 17422 |
| 193 | 20240819 | 152900 | 2286680050 | 5790 | 5790 | 5790 | 5790 | 0 |
| 194 | 20240819 | 152800 | 2286680050 | 5790 | 5790 | 5790 | 5790 | 0 |
| 195 | 20240819 | 152700 | 2286680050 | 5790 | 5790 | 5790 | 5790 | 0 |
| 196 | 20240819 | 152600 | 2286680050 | 5790 | 5790 | 5790 | 5790 | 0 |
| 197 | 20240819 | 152500 | 2286680050 | 5790 | 5790 | 5790 | 5790 | 0 |
| 198 | 20240819 | 152400 | 2286680050 | 5790 | 5790 | 5790 | 5790 | 0 |
| 199 | 20240819 | 152300 | 2286680050 | 5790 | 5790 | 5790 | 5790 | 0 |
| 200 | 20240819 | 152200 | 2286680050 | 5790 | 5790 | 5790 | 5790 | 0 |
| 201 | 20240819 | 152100 | 2286680050 | 5790 | 5790 | 5790 | 5790 | 0 |
| 202 | 20240819 | 152000 | 2286680050 | 5790 | 5790 | 5790 | 5790 | 0 |
| 203 | 20240819 | 151900 | 2286680050 | 5790 | 5780 | 5790 | 5780 | 474 |
| 204 | 20240819 | 151800 | 2283936590 | 5790 | 5800 | 5800 | 5780 | 292 |
| 205 | 20240819 | 151700 | 2282245940 | 5800 | 5800 | 5800 | 5800 | 50 |
| 206 | 20240819 | 151600 | 2281955940 | 5780 | 5780 | 5790 | 5780 | 626 |
| 207 | 20240819 | 151500 | 2278333970 | 5790 | 5780 | 5790 | 5780 | 2350 |
| 208 | 20240819 | 151400 | 2264750920 | 5780 | 5800 | 5800 | 5780 | 46 |
| 209 | 20240819 | 151300 | 2264484620 | 5800 | 5790 | 5800 | 5770 | 1318 |
| 210 | 20240819 | 151200 | 2256863400 | 5760 | 5770 | 5770 | 5760 | 2850 |
| 211 | 20240819 | 151100 | 2240447120 | 5760 | 5780 | 5780 | 5760 | 4339 |
| 212 | 20240819 | 151000 | 2215429100 | 5780 | 5780 | 5800 | 5780 | 199 |
| 213 | 20240819 | 150900 | 2214277040 | 5770 | 5800 | 5800 | 5770 | 8345 |
| 214 | 20240819 | 150800 | 2166050360 | 5800 | 5800 | 5800 | 5800 | 143 |
| 215 | 20240819 | 150700 | 2165220960 | 5800 | 5800 | 5800 | 5790 | 1691 |
| 216 | 20240819 | 150600 | 2155426950 | 5800 | 5790 | 5800 | 5790 | 432 |
| 217 | 20240819 | 150500 | 2152924360 | 5800 | 5800 | 5800 | 5800 | 370 |
| 218 | 20240819 | 150400 | 2150778360 | 5800 | 5800 | 5800 | 5800 | 645 |
| 219 | 20240819 | 150300 | 2147037360 | 5800 | 5820 | 5820 | 5800 | 510 |
| 220 | 20240819 | 150200 | 2144079340 | 5810 | 5810 | 5810 | 5810 | 1212 |
| 221 | 20240819 | 150100 | 2137037620 | 5810 | 5810 | 5810 | 5810 | 1 |
| 222 | 20240819 | 150000 | 2137031810 | 5800 | 5800 | 5810 | 5800 | 125 |
| 223 | 20240819 | 145900 | 2136306790 | 5800 | 5800 | 5800 | 5800 | 181 |
| 224 | 20240819 | 145800 | 2135256990 | 5800 | 5800 | 5800 | 5790 | 2589 |
| 225 | 20240819 | 145700 | 2120262110 | 5800 | 5810 | 5810 | 5800 | 651 |
| 226 | 20240819 | 145600 | 2116485310 | 5790 | 5790 | 5790 | 5790 | 1151 |
| 227 | 20240819 | 145500 | 2109821020 | 5790 | 5810 | 5810 | 5790 | 2291 |
| 228 | 20240819 | 145400 | 2096533980 | 5810 | 5810 | 5810 | 5800 | 201 |
| 229 | 20240819 | 145300 | 2095366180 | 5810 | 5820 | 5820 | 5810 | 827 |
| 230 | 20240819 | 145200 | 2090559360 | 5820 | 5830 | 5830 | 5820 | 969 |
| 231 | 20240819 | 145100 | 2084919770 | 5820 | 5810 | 5820 | 5810 | 329 |
| 232 | 20240819 | 145000 | 2083005000 | 5820 | 5790 | 5820 | 5790 | 1151 |
| 233 | 20240819 | 144900 | 2076335030 | 5790 | 5790 | 5790 | 5790 | 746 |
| 234 | 20240819 | 144800 | 2072015690 | 5790 | 5790 | 5790 | 5790 | 1 |
| 235 | 20240819 | 144700 | 2072009900 | 5800 | 5790 | 5800 | 5790 | 411 |
| 236 | 20240819 | 144600 | 2069630100 | 5800 | 5800 | 5800 | 5800 | 31 |
| 237 | 20240819 | 144500 | 2069450300 | 5790 | 5790 | 5790 | 5790 | 70 |
| 238 | 20240819 | 144400 | 2069045000 | 5790 | 5800 | 5800 | 5790 | 1269 |
| 239 | 20240819 | 144300 | 2061696650 | 5800 | 5800 | 5800 | 5790 | 113 |
| 240 | 20240819 | 144200 | 2061041260 | 5800 | 5820 | 5820 | 5800 | 297 |
| 241 | 20240819 | 144100 | 2059318460 | 5800 | 5830 | 5830 | 5800 | 302 |
| 242 | 20240819 | 144000 | 2057564760 | 5810 | 5800 | 5820 | 5800 | 1412 |
| 243 | 20240819 | 143900 | 2049358540 | 5800 | 5790 | 5800 | 5790 | 1008 |
| 244 | 20240819 | 143800 | 2043517140 | 5780 | 5800 | 5800 | 5780 | 158 |
| 245 | 20240819 | 143700 | 2042600780 | 5780 | 5790 | 5790 | 5780 | 3000 |
| 246 | 20240819 | 143600 | 2025257210 | 5800 | 5790 | 5800 | 5790 | 402 |
| 247 | 20240819 | 143500 | 2022928620 | 5790 | 5790 | 5790 | 5790 | 28 |
| 248 | 20240819 | 143400 | 2022766500 | 5790 | 5790 | 5790 | 5790 | 664 |
| 249 | 20240819 | 143300 | 2018921940 | 5790 | 5790 | 5790 | 5790 | 1638 |
| 250 | 20240819 | 143200 | 2009437920 | 5790 | 5790 | 5790 | 5790 | 0 |
| 251 | 20240819 | 143100 | 2009437920 | 5790 | 5790 | 5790 | 5790 | 11 |
| 252 | 20240819 | 143000 | 2009374230 | 5790 | 5790 | 5790 | 5790 | 612 |
| 253 | 20240819 | 142900 | 2005830750 | 5790 | 5780 | 5790 | 5770 | 637 |
| 254 | 20240819 | 142800 | 2002151740 | 5790 | 5790 | 5790 | 5790 | 148 |
| 255 | 20240819 | 142700 | 2001294820 | 5770 | 5800 | 5800 | 5760 | 12159 |
| 256 | 20240819 | 142600 | 1931109800 | 5800 | 5800 | 5800 | 5800 | 315 |
| 257 | 20240819 | 142500 | 1929282800 | 5800 | 5790 | 5800 | 5790 | 134 |
| 258 | 20240819 | 142400 | 1928506810 | 5790 | 5790 | 5800 | 5780 | 1581 |
| 259 | 20240819 | 142300 | 1919363430 | 5790 | 5790 | 5790 | 5790 | 2688 |
| 260 | 20240819 | 142200 | 1903799910 | 5800 | 5800 | 5800 | 5800 | 1004 |
| 261 | 20240819 | 142100 | 1897976710 | 5800 | 5810 | 5810 | 5800 | 139 |
| 262 | 20240819 | 142000 | 1897169130 | 5810 | 5800 | 5810 | 5800 | 164 |
| 263 | 20240819 | 141900 | 1896216300 | 5790 | 5790 | 5790 | 5790 | 0 |
| 264 | 20240819 | 141800 | 1896216300 | 5790 | 5800 | 5810 | 5790 | 449 |
| 265 | 20240819 | 141700 | 1893612970 | 5800 | 5800 | 5800 | 5790 | 3380 |
| 266 | 20240819 | 141600 | 1874033970 | 5800 | 5810 | 5810 | 5800 | 861 |
| 267 | 20240819 | 141500 | 1869040060 | 5810 | 5820 | 5820 | 5800 | 2121 |
| 268 | 20240819 | 141400 | 1856715580 | 5810 | 5810 | 5810 | 5810 | 200 |
| 269 | 20240819 | 141300 | 1855553580 | 5810 | 5810 | 5810 | 5810 | 664 |
| 270 | 20240819 | 141200 | 1851695740 | 5820 | 5810 | 5820 | 5810 | 670 |
| 271 | 20240819 | 141100 | 1847801070 | 5810 | 5820 | 5820 | 5810 | 1444 |
| 272 | 20240819 | 141000 | 1839409440 | 5820 | 5820 | 5820 | 5820 | 3 |
| 273 | 20240819 | 140900 | 1839391980 | 5820 | 5820 | 5820 | 5810 | 264 |
| 274 | 20240819 | 140800 | 1837856650 | 5820 | 5820 | 5820 | 5820 | 272 |
| 275 | 20240819 | 140700 | 1836273610 | 5800 | 5820 | 5820 | 5800 | 1856 |
| 276 | 20240819 | 140600 | 1825503210 | 5820 | 5820 | 5820 | 5820 | 328 |
| 277 | 20240819 | 140500 | 1823594250 | 5820 | 5820 | 5820 | 5820 | 28 |
| 278 | 20240819 | 140400 | 1823431290 | 5830 | 5820 | 5830 | 5810 | 367 |
| 279 | 20240819 | 140300 | 1821295270 | 5800 | 5800 | 5800 | 5800 | 0 |
| 280 | 20240819 | 140200 | 1821295270 | 5800 | 5820 | 5820 | 5800 | 8857 |
| 281 | 20240819 | 140100 | 1769908990 | 5820 | 5820 | 5820 | 5820 | 11 |
| 282 | 20240819 | 140000 | 1769844970 | 5820 | 5820 | 5830 | 5810 | 1003 |
| 283 | 20240819 | 135900 | 1764012490 | 5820 | 5820 | 5820 | 5810 | 304 |
| 284 | 20240819 | 135800 | 1762245210 | 5810 | 5820 | 5820 | 5810 | 589 |
| 285 | 20240819 | 135700 | 1758817240 | 5820 | 5820 | 5820 | 5820 | 61 |
| 286 | 20240819 | 135600 | 1758462220 | 5820 | 5810 | 5820 | 5800 | 1515 |
| 287 | 20240819 | 135500 | 1749662810 | 5800 | 5820 | 5820 | 5800 | 2832 |
| 288 | 20240819 | 135400 | 1733208540 | 5820 | 5830 | 5830 | 5810 | 1861 |
| 289 | 20240819 | 135300 | 1722388270 | 5820 | 5820 | 5830 | 5820 | 2178 |
| 290 | 20240819 | 135200 | 1709709470 | 5820 | 5820 | 5820 | 5820 | 347 |
| 291 | 20240819 | 135100 | 1707689930 | 5820 | 5820 | 5830 | 5820 | 2744 |
| 292 | 20240819 | 135000 | 1691719170 | 5830 | 5830 | 5830 | 5830 | 137 |
| 293 | 20240819 | 134900 | 1690920460 | 5830 | 5840 | 5840 | 5830 | 584 |
| 294 | 20240819 | 134800 | 1687515490 | 5840 | 5840 | 5840 | 5840 | 34 |
| 295 | 20240819 | 134700 | 1687316930 | 5840 | 5840 | 5840 | 5840 | 366 |
| 296 | 20240819 | 134600 | 1685179490 | 5840 | 5840 | 5840 | 5840 | 407 |
| 297 | 20240819 | 134500 | 1682802610 | 5840 | 5830 | 5840 | 5830 | 355 |
| 298 | 20240819 | 134400 | 1680732950 | 5830 | 5840 | 5840 | 5830 | 1184 |
| 299 | 20240819 | 134300 | 1673829790 | 5830 | 5830 | 5840 | 5830 | 800 |
| 300 | 20240819 | 134200 | 1669165550 | 5830 | 5840 | 5840 | 5830 | 4351 |
| 301 | 20240819 | 134100 | 1643798410 | 5840 | 5860 | 5860 | 5840 | 4593 |
| 302 | 20240819 | 134000 | 1616968920 | 5850 | 5850 | 5850 | 5850 | 0 |
| 303 | 20240819 | 133900 | 1616968920 | 5850 | 5860 | 5860 | 5840 | 341 |
| 304 | 20240819 | 133800 | 1614974700 | 5850 | 5850 | 5850 | 5840 | 999 |
| 305 | 20240819 | 133700 | 1609140060 | 5840 | 5850 | 5860 | 5840 | 1007 |
| 306 | 20240819 | 133600 | 1603249150 | 5870 | 5850 | 5870 | 5850 | 393 |
| 307 | 20240819 | 133500 | 1600950060 | 5870 | 5870 | 5870 | 5860 | 17 |
| 308 | 20240819 | 133400 | 1600850320 | 5870 | 5860 | 5870 | 5850 | 2118 |
| 309 | 20240819 | 133300 | 1588457920 | 5850 | 5860 | 5860 | 5850 | 500 |
| 310 | 20240819 | 133200 | 1585531600 | 5870 | 5860 | 5870 | 5860 | 117 |
| 311 | 20240819 | 133100 | 1584845290 | 5860 | 5850 | 5870 | 5850 | 590 |
| 312 | 20240819 | 133000 | 1581392230 | 5860 | 5860 | 5860 | 5860 | 123 |
| 313 | 20240819 | 132900 | 1580671450 | 5860 | 5860 | 5860 | 5860 | 1787 |
| 314 | 20240819 | 132800 | 1570199630 | 5860 | 5860 | 5860 | 5860 | 70 |
| 315 | 20240819 | 132700 | 1569789430 | 5870 | 5870 | 5870 | 5870 | 0 |
| 316 | 20240819 | 132600 | 1569789430 | 5870 | 5870 | 5870 | 5870 | 2 |
| 317 | 20240819 | 132500 | 1569777690 | 5860 | 5880 | 5880 | 5860 | 2251 |
| 318 | 20240819 | 132400 | 1556586550 | 5880 | 5860 | 5880 | 5860 | 388 |
| 319 | 20240819 | 132300 | 1554310390 | 5870 | 5870 | 5870 | 5870 | 113 |
| 320 | 20240819 | 132200 | 1553647080 | 5860 | 5850 | 5860 | 5850 | 215 |
| 321 | 20240819 | 132100 | 1552387680 | 5850 | 5850 | 5860 | 5850 | 584 |
| 322 | 20240819 | 132000 | 1548970180 | 5850 | 5850 | 5850 | 5850 | 367 |
| 323 | 20240819 | 131900 | 1546823230 | 5850 | 5860 | 5860 | 5850 | 1160 |
| 324 | 20240819 | 131800 | 1540037090 | 5860 | 5860 | 5860 | 5860 | 129 |
| 325 | 20240819 | 131700 | 1539281150 | 5860 | 5860 | 5860 | 5850 | 1544 |
| 326 | 20240819 | 131600 | 1530247660 | 5860 | 5860 | 5860 | 5860 | 94 |
| 327 | 20240819 | 131500 | 1529696820 | 5860 | 5860 | 5860 | 5860 | 108 |
| 328 | 20240819 | 131400 | 1529063940 | 5850 | 5850 | 5850 | 5840 | 888 |
| 329 | 20240819 | 131300 | 1523874570 | 5840 | 5860 | 5860 | 5840 | 983 |
| 330 | 20240819 | 131200 | 1518119310 | 5860 | 5860 | 5860 | 5860 | 89 |
| 331 | 20240819 | 131100 | 1517597770 | 5860 | 5860 | 5860 | 5860 | 359 |
| 332 | 20240819 | 131000 | 1515494030 | 5850 | 5850 | 5860 | 5850 | 109 |
| 333 | 20240819 | 130900 | 1514856280 | 5850 | 5850 | 5860 | 5850 | 153 |
| 334 | 20240819 | 130800 | 1513961030 | 5850 | 5850 | 5850 | 5850 | 138 |
| 335 | 20240819 | 130700 | 1513153730 | 5840 | 5850 | 5850 | 5840 | 1321 |
| 336 | 20240819 | 130600 | 1505438820 | 5850 | 5850 | 5850 | 5850 | 158 |
| 337 | 20240819 | 130500 | 1504514520 | 5850 | 5850 | 5850 | 5850 | 405 |
| 338 | 20240819 | 130400 | 1502145270 | 5850 | 5850 | 5850 | 5850 | 201 |
| 339 | 20240819 | 130300 | 1500969420 | 5850 | 5860 | 5860 | 5850 | 2866 |
| 340 | 20240819 | 130200 | 1484202670 | 5860 | 5860 | 5860 | 5840 | 6103 |
| 341 | 20240819 | 130100 | 1448521420 | 5860 | 5860 | 5860 | 5860 | 163 |
| 342 | 20240819 | 130000 | 1447566240 | 5870 | 5870 | 5870 | 5870 | 9 |
| 343 | 20240819 | 125900 | 1447513410 | 5860 | 5860 | 5860 | 5860 | 536 |
| 344 | 20240819 | 125800 | 1444372450 | 5870 | 5870 | 5870 | 5870 | 120 |
| 345 | 20240819 | 125700 | 1443668050 | 5870 | 5870 | 5870 | 5870 | 0 |
| 346 | 20240819 | 125600 | 1443668050 | 5870 | 5870 | 5870 | 5870 | 0 |
| 347 | 20240819 | 125500 | 1443668050 | 5870 | 5870 | 5870 | 5870 | 22 |
| 348 | 20240819 | 125400 | 1443538910 | 5860 | 5860 | 5860 | 5860 | 238 |
| 349 | 20240819 | 125300 | 1442144230 | 5860 | 5860 | 5860 | 5860 | 97 |
| 350 | 20240819 | 125200 | 1441575810 | 5860 | 5860 | 5860 | 5860 | 48 |
| 351 | 20240819 | 125100 | 1441294530 | 5860 | 5860 | 5860 | 5860 | 91 |
| 352 | 20240819 | 125000 | 1440761270 | 5850 | 5860 | 5860 | 5850 | 4236 |
| 353 | 20240819 | 124900 | 1415973320 | 5860 | 5860 | 5860 | 5860 | 346 |
| 354 | 20240819 | 124800 | 1413945760 | 5860 | 5860 | 5860 | 5860 | 0 |
| 355 | 20240819 | 124700 | 1413945760 | 5860 | 5860 | 5860 | 5860 | 623 |
| 356 | 20240819 | 124600 | 1410294980 | 5860 | 5860 | 5860 | 5860 | 762 |
| 357 | 20240819 | 124500 | 1405829660 | 5860 | 5860 | 5860 | 5860 | 268 |
| 358 | 20240819 | 124400 | 1404259180 | 5860 | 5860 | 5860 | 5860 | 414 |
| 359 | 20240819 | 124300 | 1401833140 | 5860 | 5860 | 5860 | 5860 | 58 |
| 360 | 20240819 | 124200 | 1401493260 | 5860 | 5870 | 5870 | 5850 | 5382 |
| 361 | 20240819 | 124100 | 1369971440 | 5870 | 5870 | 5870 | 5870 | 24 |
| 362 | 20240819 | 124000 | 1369830560 | 5870 | 5860 | 5870 | 5860 | 682 |
| 363 | 20240819 | 123900 | 1365833550 | 5870 | 5870 | 5870 | 5870 | 2381 |
| 364 | 20240819 | 123800 | 1351857080 | 5880 | 5880 | 5880 | 5880 | 20 |
| 365 | 20240819 | 123700 | 1351739480 | 5870 | 5870 | 5870 | 5870 | 363 |
| 366 | 20240819 | 123600 | 1349608670 | 5870 | 5870 | 5870 | 5870 | 205 |
| 367 | 20240819 | 123500 | 1348405320 | 5880 | 5880 | 5880 | 5880 | 60 |
| 368 | 20240819 | 123400 | 1348052520 | 5880 | 5880 | 5880 | 5880 | 736 |
| 369 | 20240819 | 123300 | 1343724840 | 5870 | 5870 | 5870 | 5870 | 500 |
| 370 | 20240819 | 123200 | 1340789840 | 5870 | 5870 | 5870 | 5870 | 0 |
| 371 | 20240819 | 123100 | 1340789840 | 5870 | 5880 | 5880 | 5870 | 8 |
| 372 | 20240819 | 123000 | 1340742830 | 5880 | 5880 | 5880 | 5880 | 0 |
| 373 | 20240819 | 122900 | 1340742830 | 5880 | 5870 | 5880 | 5870 | 243 |
| 374 | 20240819 | 122800 | 1339314010 | 5870 | 5870 | 5870 | 5870 | 48 |
| 375 | 20240819 | 122700 | 1339032250 | 5870 | 5870 | 5870 | 5870 | 83 |
| 376 | 20240819 | 122600 | 1338545040 | 5870 | 5870 | 5870 | 5870 | 1186 |
| 377 | 20240819 | 122500 | 1331583220 | 5870 | 5870 | 5870 | 5870 | 58 |
| 378 | 20240819 | 122400 | 1331242760 | 5880 | 5870 | 5880 | 5870 | 159 |
| 379 | 20240819 | 122300 | 1330308760 | 5870 | 5860 | 5870 | 5860 | 674 |
| 380 | 20240819 | 122200 | 1326358380 | 5870 | 5870 | 5880 | 5860 | 1021 |
| 381 | 20240819 | 122100 | 1320371440 | 5870 | 5880 | 5880 | 5870 | 1857 |
| 382 | 20240819 | 122000 | 1309470460 | 5880 | 5880 | 5880 | 5880 | 190 |
| 383 | 20240819 | 121900 | 1308353260 | 5880 | 5870 | 5880 | 5870 | 486 |
| 384 | 20240819 | 121800 | 1305497900 | 5870 | 5870 | 5870 | 5870 | 596 |
| 385 | 20240819 | 121700 | 1301999380 | 5870 | 5870 | 5870 | 5870 | 29 |
| 386 | 20240819 | 121600 | 1301829150 | 5880 | 5880 | 5880 | 5880 | 27 |
| 387 | 20240819 | 121500 | 1301670390 | 5880 | 5880 | 5880 | 5880 | 240 |
| 388 | 20240819 | 121400 | 1300259190 | 5880 | 5880 | 5880 | 5880 | 115 |
| 389 | 20240819 | 121300 | 1299582990 | 5880 | 5890 | 5890 | 5880 | 1239 |
| 390 | 20240819 | 121200 | 1292297620 | 5880 | 5880 | 5880 | 5880 | 4 |
| 391 | 20240819 | 121100 | 1292274100 | 5880 | 5880 | 5880 | 5880 | 0 |
| 392 | 20240819 | 121000 | 1292274100 | 5880 | 5880 | 5880 | 5880 | 4575 |
| 393 | 20240819 | 120900 | 1265373100 | 5870 | 5870 | 5870 | 5870 | 74 |
| 394 | 20240819 | 120800 | 1264938720 | 5870 | 5870 | 5870 | 5870 | 108 |
| 395 | 20240819 | 120700 | 1264304760 | 5880 | 5880 | 5880 | 5880 | 9 |
| 396 | 20240819 | 120600 | 1264251840 | 5870 | 5870 | 5870 | 5870 | 0 |
| 397 | 20240819 | 120500 | 1264251840 | 5870 | 5870 | 5870 | 5870 | 568 |
| 398 | 20240819 | 120400 | 1260917680 | 5870 | 5870 | 5870 | 5870 | 50 |
| 399 | 20240819 | 120300 | 1260624180 | 5870 | 5880 | 5880 | 5870 | 630 |
| 400 | 20240819 | 120200 | 1256921870 | 5880 | 5880 | 5880 | 5880 | 211 |
| 401 | 20240819 | 120100 | 1255681190 | 5870 | 5870 | 5870 | 5870 | 111 |
| 402 | 20240819 | 120000 | 1255029620 | 5880 | 5870 | 5880 | 5870 | 258 |
| 403 | 20240819 | 115900 | 1253513460 | 5870 | 5870 | 5870 | 5870 | 1000 |
| 404 | 20240819 | 115800 | 1247643460 | 5880 | 5880 | 5880 | 5880 | 67 |
| 405 | 20240819 | 115700 | 1247249500 | 5880 | 5880 | 5880 | 5870 | 660 |
| 406 | 20240819 | 115600 | 1243370400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 407 | 20240819 | 115500 | 1243370400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 408 | 20240819 | 115400 | 1243370400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 409 | 20240819 | 115300 | 1243370400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 410 | 20240819 | 115200 | 1243370400 | 5870 | 5870 | 5870 | 5870 | 16 |
| 411 | 20240819 | 115100 | 1243276480 | 5870 | 5870 | 5870 | 5870 | 30 |
| 412 | 20240819 | 115000 | 1243100380 | 5870 | 5880 | 5880 | 5870 | 91 |
| 413 | 20240819 | 114900 | 1242566110 | 5870 | 5870 | 5870 | 5870 | 574 |
| 414 | 20240819 | 114800 | 1239196730 | 5860 | 5870 | 5870 | 5860 | 59 |
| 415 | 20240819 | 114700 | 1238850600 | 5870 | 5860 | 5870 | 5860 | 507 |
| 416 | 20240819 | 114600 | 1235878580 | 5860 | 5850 | 5860 | 5850 | 295 |
| 417 | 20240819 | 114500 | 1234151830 | 5850 | 5850 | 5850 | 5850 | 121 |
| 418 | 20240819 | 114400 | 1233443980 | 5850 | 5850 | 5850 | 5850 | 280 |
| 419 | 20240819 | 114300 | 1231805980 | 5850 | 5860 | 5860 | 5850 | 974 |
| 420 | 20240819 | 114200 | 1226105630 | 5860 | 5850 | 5860 | 5850 | 410 |
| 421 | 20240819 | 114100 | 1223703880 | 5840 | 5850 | 5850 | 5840 | 125 |
| 422 | 20240819 | 114000 | 1222973630 | 5850 | 5840 | 5850 | 5840 | 210 |
| 423 | 20240819 | 113900 | 1221747130 | 5850 | 5850 | 5850 | 5850 | 351 |
| 424 | 20240819 | 113800 | 1219693780 | 5850 | 5860 | 5860 | 5850 | 1695 |
| 425 | 20240819 | 113700 | 1209775020 | 5860 | 5860 | 5860 | 5850 | 1817 |
| 426 | 20240819 | 113600 | 1199137400 | 5850 | 5870 | 5870 | 5850 | 4053 |
| 427 | 20240819 | 113500 | 1175389590 | 5870 | 5870 | 5870 | 5870 | 195 |
| 428 | 20240819 | 113400 | 1174244940 | 5870 | 5870 | 5870 | 5870 | 1115 |
| 429 | 20240819 | 113300 | 1167699890 | 5870 | 5870 | 5870 | 5870 | 586 |
| 430 | 20240819 | 113200 | 1164260070 | 5870 | 5870 | 5870 | 5860 | 231 |
| 431 | 20240819 | 113100 | 1162906100 | 5870 | 5870 | 5870 | 5870 | 48 |
| 432 | 20240819 | 113000 | 1162624340 | 5870 | 5870 | 5870 | 5870 | 440 |
| 433 | 20240819 | 112900 | 1160041540 | 5870 | 5870 | 5870 | 5870 | 341 |
| 434 | 20240819 | 112800 | 1158039870 | 5870 | 5870 | 5870 | 5870 | 75 |
| 435 | 20240819 | 112700 | 1157599620 | 5870 | 5870 | 5870 | 5870 | 0 |
| 436 | 20240819 | 112600 | 1157599620 | 5870 | 5870 | 5870 | 5870 | 769 |
| 437 | 20240819 | 112500 | 1153085590 | 5870 | 5870 | 5870 | 5860 | 78 |
| 438 | 20240819 | 112400 | 1152627930 | 5870 | 5860 | 5870 | 5860 | 282 |
| 439 | 20240819 | 112300 | 1150974510 | 5870 | 5870 | 5870 | 5870 | 376 |
| 440 | 20240819 | 112200 | 1148767390 | 5870 | 5870 | 5870 | 5870 | 822 |
| 441 | 20240819 | 112100 | 1143942250 | 5870 | 5870 | 5870 | 5870 | 1398 |
| 442 | 20240819 | 112000 | 1135735990 | 5880 | 5880 | 5880 | 5880 | 90 |
| 443 | 20240819 | 111900 | 1135206790 | 5880 | 5880 | 5880 | 5880 | 238 |
| 444 | 20240819 | 111800 | 1133807350 | 5880 | 5880 | 5880 | 5880 | 6 |
| 445 | 20240819 | 111700 | 1133772070 | 5870 | 5870 | 5880 | 5870 | 1941 |
| 446 | 20240819 | 111600 | 1122375170 | 5870 | 5870 | 5870 | 5870 | 50 |
| 447 | 20240819 | 111500 | 1122081670 | 5870 | 5880 | 5880 | 5870 | 100 |
| 448 | 20240819 | 111400 | 1121494300 | 5880 | 5880 | 5880 | 5880 | 153 |
| 449 | 20240819 | 111300 | 1120594660 | 5880 | 5880 | 5880 | 5880 | 48 |
| 450 | 20240819 | 111200 | 1120312420 | 5880 | 5890 | 5890 | 5880 | 235 |
| 451 | 20240819 | 111100 | 1118930520 | 5880 | 5880 | 5880 | 5880 | 497 |
| 452 | 20240819 | 111000 | 1116008160 | 5890 | 5880 | 5890 | 5880 | 382 |
| 453 | 20240819 | 110900 | 1113761900 | 5880 | 5880 | 5880 | 5880 | 13 |
| 454 | 20240819 | 110800 | 1113685460 | 5890 | 5890 | 5890 | 5890 | 1 |
| 455 | 20240819 | 110700 | 1113679570 | 5890 | 5880 | 5890 | 5880 | 1312 |
| 456 | 20240819 | 110600 | 1105952750 | 5880 | 5890 | 5890 | 5880 | 140 |
| 457 | 20240819 | 110500 | 1105128870 | 5890 | 5880 | 5890 | 5880 | 423 |
| 458 | 20240819 | 110400 | 1102641520 | 5880 | 5880 | 5880 | 5880 | 116 |
| 459 | 20240819 | 110300 | 1101959440 | 5880 | 5870 | 5880 | 5870 | 1928 |
| 460 | 20240819 | 110200 | 1090640940 | 5880 | 5870 | 5880 | 5870 | 1288 |
| 461 | 20240819 | 110100 | 1083080370 | 5880 | 5880 | 5880 | 5880 | 651 |
| 462 | 20240819 | 110000 | 1079252490 | 5870 | 5870 | 5870 | 5870 | 0 |
| 463 | 20240819 | 105900 | 1079252490 | 5870 | 5880 | 5880 | 5870 | 70 |
| 464 | 20240819 | 105800 | 1078841490 | 5880 | 5870 | 5880 | 5870 | 660 |
| 465 | 20240819 | 105700 | 1074966290 | 5870 | 5870 | 5870 | 5860 | 583 |
| 466 | 20240819 | 105600 | 1071546000 | 5870 | 5870 | 5870 | 5870 | 616 |
| 467 | 20240819 | 105500 | 1067930080 | 5870 | 5870 | 5870 | 5870 | 307 |
| 468 | 20240819 | 105400 | 1066127990 | 5870 | 5870 | 5870 | 5870 | 255 |
| 469 | 20240819 | 105300 | 1064631140 | 5870 | 5870 | 5870 | 5870 | 0 |
| 470 | 20240819 | 105200 | 1064631140 | 5870 | 5870 | 5870 | 5870 | 42 |
| 471 | 20240819 | 105100 | 1064384600 | 5870 | 5870 | 5870 | 5870 | 1 |
| 472 | 20240819 | 105000 | 1064378730 | 5870 | 5860 | 5870 | 5850 | 2084 |
| 473 | 20240819 | 104900 | 1052165280 | 5870 | 5870 | 5870 | 5870 | 20 |
| 474 | 20240819 | 104800 | 1052047880 | 5870 | 5860 | 5870 | 5860 | 1824 |
| 475 | 20240819 | 104700 | 1041358680 | 5860 | 5870 | 5870 | 5860 | 841 |
| 476 | 20240819 | 104600 | 1036429630 | 5870 | 5870 | 5870 | 5870 | 35 |
| 477 | 20240819 | 104500 | 1036224180 | 5870 | 5860 | 5870 | 5850 | 4292 |
| 478 | 20240819 | 104400 | 1011099300 | 5870 | 5870 | 5880 | 5870 | 773 |
| 479 | 20240819 | 104300 | 1006561090 | 5870 | 5880 | 5880 | 5870 | 945 |
| 480 | 20240819 | 104200 | 1001011700 | 5880 | 5880 | 5880 | 5880 | 166 |
| 481 | 20240819 | 104100 | 1000035620 | 5870 | 5870 | 5870 | 5870 | 646 |
| 482 | 20240819 | 104000 | 996243600 | 5870 | 5870 | 5870 | 5870 | 890 |
| 483 | 20240819 | 103900 | 991019300 | 5880 | 5880 | 5880 | 5880 | 176 |
| 484 | 20240819 | 103800 | 989984420 | 5870 | 5880 | 5880 | 5870 | 2131 |
| 485 | 20240819 | 103700 | 977474470 | 5880 | 5880 | 5880 | 5880 | 1516 |
| 486 | 20240819 | 103600 | 968560390 | 5880 | 5890 | 5890 | 5880 | 383 |
| 487 | 20240819 | 103500 | 966304710 | 5890 | 5900 | 5900 | 5890 | 151 |
| 488 | 20240819 | 103400 | 965414650 | 5870 | 5900 | 5900 | 5870 | 684 |
| 489 | 20240819 | 103300 | 961388510 | 5900 | 5880 | 5900 | 5870 | 1546 |
| 490 | 20240819 | 103200 | 952303380 | 5880 | 5900 | 5900 | 5880 | 488 |
| 491 | 20240819 | 103100 | 949430480 | 5900 | 5880 | 5900 | 5880 | 2262 |
| 492 | 20240819 | 103000 | 936087320 | 5890 | 5880 | 5890 | 5880 | 22 |
| 493 | 20240819 | 102900 | 935957840 | 5880 | 5880 | 5880 | 5870 | 339 |
| 494 | 20240819 | 102800 | 933966150 | 5880 | 5890 | 5890 | 5870 | 2882 |
| 495 | 20240819 | 102700 | 917046130 | 5890 | 5890 | 5890 | 5890 | 100 |
| 496 | 20240819 | 102600 | 916457130 | 5890 | 5870 | 5890 | 5870 | 355 |
| 497 | 20240819 | 102500 | 914369140 | 5870 | 5880 | 5880 | 5870 | 490 |
| 498 | 20240819 | 102400 | 911489740 | 5880 | 5890 | 5890 | 5880 | 121 |
| 499 | 20240819 | 102300 | 910778250 | 5900 | 5900 | 5900 | 5900 | 71 |
| 500 | 20240819 | 102200 | 910359350 | 5880 | 5900 | 5900 | 5880 | 560 |
| 501 | 20240819 | 102100 | 907065480 | 5900 | 5900 | 5900 | 5890 | 280 |
| 502 | 20240819 | 102000 | 905415890 | 5900 | 5910 | 5910 | 5900 | 390 |
| 503 | 20240819 | 101900 | 903112380 | 5910 | 5900 | 5910 | 5900 | 3 |
| 504 | 20240819 | 101800 | 903094660 | 5900 | 5890 | 5900 | 5890 | 315 |
| 505 | 20240819 | 101700 | 901237270 | 5890 | 5890 | 5900 | 5890 | 575 |
| 506 | 20240819 | 101600 | 897848510 | 5880 | 5890 | 5890 | 5880 | 503 |
| 507 | 20240819 | 101500 | 894890840 | 5890 | 5900 | 5900 | 5890 | 1079 |
| 508 | 20240819 | 101400 | 888533490 | 5900 | 5890 | 5900 | 5890 | 260 |
| 509 | 20240819 | 101300 | 887002020 | 5890 | 5900 | 5900 | 5890 | 767 |
| 510 | 20240819 | 101200 | 882484310 | 5900 | 5900 | 5900 | 5900 | 3 |
| 511 | 20240819 | 101100 | 882466610 | 5900 | 5900 | 5910 | 5890 | 2810 |
| 512 | 20240819 | 101000 | 865892840 | 5900 | 5910 | 5910 | 5900 | 1186 |
| 513 | 20240819 | 100900 | 858893590 | 5900 | 5910 | 5910 | 5900 | 172 |
| 514 | 20240819 | 100800 | 857878610 | 5900 | 5900 | 5910 | 5900 | 539 |
| 515 | 20240819 | 100700 | 854697840 | 5910 | 5910 | 5920 | 5900 | 1418 |
| 516 | 20240819 | 100600 | 846316880 | 5910 | 5880 | 5910 | 5870 | 134 |
| 517 | 20240819 | 100500 | 845528460 | 5870 | 5890 | 5890 | 5870 | 704 |
| 518 | 20240819 | 100400 | 841387320 | 5900 | 5910 | 5910 | 5900 | 235 |
| 519 | 20240819 | 100300 | 840000810 | 5900 | 5900 | 5900 | 5900 | 320 |
| 520 | 20240819 | 100200 | 838112810 | 5910 | 5900 | 5910 | 5900 | 174 |
| 521 | 20240819 | 100100 | 837086160 | 5900 | 5910 | 5910 | 5900 | 1368 |
| 522 | 20240819 | 100000 | 829009640 | 5910 | 5910 | 5910 | 5900 | 160 |
| 523 | 20240819 | 095900 | 828065490 | 5910 | 5890 | 5910 | 5890 | 158 |
| 524 | 20240819 | 095800 | 827134790 | 5890 | 5900 | 5910 | 5870 | 3201 |
| 525 | 20240819 | 095700 | 808303930 | 5910 | 5920 | 5920 | 5910 | 1599 |
| 526 | 20240819 | 095600 | 798848090 | 5920 | 5920 | 5920 | 5920 | 163 |
| 527 | 20240819 | 095500 | 797883130 | 5920 | 5930 | 5930 | 5920 | 3711 |
| 528 | 20240819 | 095400 | 775906960 | 5930 | 5920 | 5930 | 5920 | 114 |
| 529 | 20240819 | 095300 | 775232040 | 5920 | 5920 | 5930 | 5920 | 574 |
| 530 | 20240819 | 095200 | 771833690 | 5920 | 5920 | 5930 | 5920 | 7133 |
| 531 | 20240819 | 095100 | 729603270 | 5920 | 5900 | 5920 | 5900 | 4630 |
| 532 | 20240819 | 095000 | 702240130 | 5880 | 5900 | 5910 | 5880 | 3836 |
| 533 | 20240819 | 094900 | 679632130 | 5910 | 5910 | 5910 | 5900 | 811 |
| 534 | 20240819 | 094800 | 674847130 | 5910 | 5910 | 5910 | 5900 | 223 |
| 535 | 20240819 | 094700 | 673531200 | 5910 | 5900 | 5910 | 5900 | 443 |
| 536 | 20240819 | 094600 | 670917460 | 5900 | 5900 | 5910 | 5880 | 1182 |
| 537 | 20240819 | 094500 | 663949780 | 5900 | 5860 | 5910 | 5860 | 1160 |
| 538 | 20240819 | 094400 | 657119750 | 5860 | 5910 | 5910 | 5850 | 21036 |
| 539 | 20240819 | 094300 | 533796770 | 5910 | 5920 | 5920 | 5910 | 880 |
| 540 | 20240819 | 094200 | 528595910 | 5920 | 5920 | 5920 | 5910 | 233 |
| 541 | 20240819 | 094100 | 527216600 | 5920 | 5930 | 5930 | 5910 | 4204 |
| 542 | 20240819 | 094000 | 502328900 | 5920 | 5930 | 5930 | 5920 | 252 |
| 543 | 20240819 | 093900 | 500836340 | 5910 | 5920 | 5930 | 5910 | 374 |
| 544 | 20240819 | 093800 | 498622170 | 5920 | 5930 | 5930 | 5920 | 1436 |
| 545 | 20240819 | 093700 | 490120520 | 5930 | 5920 | 5930 | 5910 | 629 |
| 546 | 20240819 | 093600 | 486398460 | 5920 | 5910 | 5920 | 5900 | 2338 |
| 547 | 20240819 | 093500 | 472589100 | 5900 | 5920 | 5920 | 5900 | 5027 |
| 548 | 20240819 | 093400 | 442910860 | 5920 | 5920 | 5920 | 5920 | 1286 |
| 549 | 20240819 | 093300 | 435297740 | 5920 | 5920 | 5930 | 5920 | 380 |
| 550 | 20240819 | 093200 | 433047470 | 5920 | 5920 | 5920 | 5910 | 1418 |
| 551 | 20240819 | 093100 | 424654960 | 5920 | 5930 | 5930 | 5920 | 374 |
| 552 | 20240819 | 093000 | 422437560 | 5930 | 5930 | 5930 | 5920 | 519 |
| 553 | 20240819 | 092900 | 419360130 | 5930 | 5930 | 5940 | 5930 | 1025 |
| 554 | 20240819 | 092800 | 413277150 | 5940 | 5930 | 5940 | 5930 | 735 |
| 555 | 20240819 | 092700 | 408916130 | 5930 | 5940 | 5950 | 5930 | 1558 |
| 556 | 20240819 | 092600 | 399674580 | 5950 | 5950 | 5950 | 5930 | 569 |
| 557 | 20240819 | 092500 | 396294730 | 5950 | 5940 | 5950 | 5940 | 830 |
| 558 | 20240819 | 092400 | 391359480 | 5940 | 5960 | 5960 | 5940 | 1485 |
| 559 | 20240819 | 092300 | 382524530 | 5940 | 5950 | 5960 | 5940 | 1424 |
| 560 | 20240819 | 092200 | 374053990 | 5960 | 5950 | 5970 | 5950 | 5492 |
| 561 | 20240819 | 092100 | 341345540 | 5960 | 5950 | 5960 | 5950 | 3456 |
| 562 | 20240819 | 092000 | 320749890 | 5950 | 5950 | 5950 | 5940 | 2831 |
| 563 | 20240819 | 091900 | 303906370 | 5940 | 5950 | 5960 | 5940 | 4973 |
| 564 | 20240819 | 091800 | 274314930 | 5950 | 5940 | 5950 | 5930 | 3276 |
| 565 | 20240819 | 091700 | 254851520 | 5930 | 5920 | 5930 | 5920 | 5827 |
| 566 | 20240819 | 091600 | 220300560 | 5930 | 5920 | 5930 | 5910 | 805 |
| 567 | 20240819 | 091500 | 215534870 | 5920 | 5930 | 5930 | 5910 | 2975 |
| 568 | 20240819 | 091400 | 197940010 | 5930 | 5920 | 5930 | 5920 | 3445 |
| 569 | 20240819 | 091300 | 177529080 | 5920 | 5920 | 5930 | 5920 | 616 |
| 570 | 20240819 | 091200 | 173882180 | 5910 | 5900 | 5920 | 5900 | 1806 |
| 571 | 20240819 | 091100 | 163205490 | 5900 | 5900 | 5910 | 5900 | 971 |
| 572 | 20240819 | 091000 | 157475830 | 5890 | 5870 | 5890 | 5870 | 2990 |
| 573 | 20240819 | 090900 | 139886120 | 5880 | 5870 | 5880 | 5870 | 104 |
| 574 | 20240819 | 090800 | 139275600 | 5880 | 5880 | 5880 | 5860 | 234 |
| 575 | 20240819 | 090700 | 137902220 | 5870 | 5870 | 5880 | 5850 | 1419 |
| 576 | 20240819 | 090600 | 129574150 | 5870 | 5870 | 5880 | 5860 | 1078 |
| 577 | 20240819 | 090500 | 123245070 | 5870 | 5840 | 5870 | 5830 | 1236 |
| 578 | 20240819 | 090400 | 116017270 | 5840 | 5880 | 5880 | 5840 | 6528 |
| 579 | 20240819 | 090300 | 77788620 | 5860 | 5870 | 5880 | 5860 | 2619 |
| 580 | 20240819 | 090200 | 62415920 | 5870 | 5860 | 5880 | 5860 | 436 |
| 581 | 20240819 | 090100 | 59858570 | 5880 | 5890 | 5890 | 5860 | 2337 |
| 582 | 20240819 | 090000 | 46134080 | 5900 | 5850 | 5910 | 5850 | 7786 |