32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 185200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 3709 |
| 3 | 20240819 | 185100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 4 | 20240819 | 185000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 5 | 20240819 | 184900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 6 | 20240819 | 184800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 7 | 20240819 | 184700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 8 | 20240819 | 184600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 9 | 20240819 | 184500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 10 | 20240819 | 184400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 11 | 20240819 | 184300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 12 | 20240819 | 184200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 13 | 20240819 | 184100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 14 | 20240819 | 184000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 15 | 20240819 | 183900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 16 | 20240819 | 183800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 17 | 20240819 | 183700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 18 | 20240819 | 183600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 19 | 20240819 | 183500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 20 | 20240819 | 183400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 21 | 20240819 | 183300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 22 | 20240819 | 183200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 23 | 20240819 | 183100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 24 | 20240819 | 183000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 25 | 20240819 | 182900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 26 | 20240819 | 182800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 27 | 20240819 | 182700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 28 | 20240819 | 182600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 29 | 20240819 | 182500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 30 | 20240819 | 182400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 31 | 20240819 | 182300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 32 | 20240819 | 182200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 3709 |
| 33 | 20240819 | 182100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 34 | 20240819 | 182000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 35 | 20240819 | 181900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 36 | 20240819 | 181800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 37 | 20240819 | 181700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 38 | 20240819 | 181600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 39 | 20240819 | 181500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 40 | 20240819 | 181400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 41 | 20240819 | 181300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 42 | 20240819 | 181200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 43 | 20240819 | 181100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 44 | 20240819 | 181000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 45 | 20240819 | 180900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 46 | 20240819 | 180800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 47 | 20240819 | 180700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 48 | 20240819 | 180600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 49 | 20240819 | 180500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 50 | 20240819 | 180400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 51 | 20240819 | 180300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 52 | 20240819 | 180200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 53 | 20240819 | 180100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 54 | 20240819 | 180000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 55 | 20240819 | 175900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 56 | 20240819 | 175800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 57 | 20240819 | 175700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 58 | 20240819 | 175600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 59 | 20240819 | 175500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 60 | 20240819 | 175400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 61 | 20240819 | 175300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 62 | 20240819 | 175200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 3709 |
| 63 | 20240819 | 175100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 64 | 20240819 | 175000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 65 | 20240819 | 174900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 66 | 20240819 | 174800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 67 | 20240819 | 174700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 68 | 20240819 | 174600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 69 | 20240819 | 174500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 70 | 20240819 | 174400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 71 | 20240819 | 174300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 72 | 20240819 | 174200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 73 | 20240819 | 174100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 74 | 20240819 | 174000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 75 | 20240819 | 173900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 76 | 20240819 | 173800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 77 | 20240819 | 173700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 78 | 20240819 | 173600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 79 | 20240819 | 173500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 80 | 20240819 | 173400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 81 | 20240819 | 173300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 82 | 20240819 | 173200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 83 | 20240819 | 173100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 84 | 20240819 | 173000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 85 | 20240819 | 172900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 86 | 20240819 | 172800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 87 | 20240819 | 172700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 88 | 20240819 | 172600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 89 | 20240819 | 172500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 90 | 20240819 | 172400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 91 | 20240819 | 172300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 92 | 20240819 | 172200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 3709 |
| 93 | 20240819 | 172100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 94 | 20240819 | 172000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 95 | 20240819 | 171900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 96 | 20240819 | 171800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 97 | 20240819 | 171700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 98 | 20240819 | 171600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 99 | 20240819 | 171500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 100 | 20240819 | 171400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 101 | 20240819 | 171300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 102 | 20240819 | 171200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 103 | 20240819 | 171100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 104 | 20240819 | 171000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 105 | 20240819 | 170900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 106 | 20240819 | 170800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 107 | 20240819 | 170700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 108 | 20240819 | 170600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 109 | 20240819 | 170500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 110 | 20240819 | 170400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 111 | 20240819 | 170300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 112 | 20240819 | 170200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 113 | 20240819 | 170100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 114 | 20240819 | 170000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 115 | 20240819 | 165900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 116 | 20240819 | 165800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 117 | 20240819 | 165700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 118 | 20240819 | 165600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 119 | 20240819 | 165500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 120 | 20240819 | 165400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 121 | 20240819 | 165300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 122 | 20240819 | 165200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 3709 |
| 123 | 20240819 | 165100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 124 | 20240819 | 165000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 125 | 20240819 | 164900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 126 | 20240819 | 164800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 127 | 20240819 | 164700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 128 | 20240819 | 164600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 129 | 20240819 | 164500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 130 | 20240819 | 164400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 131 | 20240819 | 164300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 132 | 20240819 | 164200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 133 | 20240819 | 164100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 134 | 20240819 | 164000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 135 | 20240819 | 163900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 136 | 20240819 | 163800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 137 | 20240819 | 163700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 138 | 20240819 | 163600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 139 | 20240819 | 163500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 140 | 20240819 | 163400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 141 | 20240819 | 163300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 142 | 20240819 | 163200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 143 | 20240819 | 163100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 144 | 20240819 | 163000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 145 | 20240819 | 162900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 146 | 20240819 | 162800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 147 | 20240819 | 162700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 148 | 20240819 | 162600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 149 | 20240819 | 162500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 150 | 20240819 | 162400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 151 | 20240819 | 162300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 152 | 20240819 | 162200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 3709 |
| 153 | 20240819 | 162100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 154 | 20240819 | 162000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 155 | 20240819 | 161900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 156 | 20240819 | 161800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 157 | 20240819 | 161700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 158 | 20240819 | 161600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 159 | 20240819 | 161500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 160 | 20240819 | 161400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 161 | 20240819 | 161300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 162 | 20240819 | 161200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 163 | 20240819 | 161100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 164 | 20240819 | 161000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 165 | 20240819 | 160900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 166 | 20240819 | 160800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 167 | 20240819 | 160700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 168 | 20240819 | 160600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 169 | 20240819 | 160500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 170 | 20240819 | 160400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 171 | 20240819 | 160300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 172 | 20240819 | 160200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 173 | 20240819 | 160100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 174 | 20240819 | 160000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 175 | 20240819 | 155900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 176 | 20240819 | 155800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 177 | 20240819 | 155700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 178 | 20240819 | 155600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 179 | 20240819 | 155500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 180 | 20240819 | 155400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 181 | 20240819 | 155300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 182 | 20240819 | 155200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 3709 |
| 183 | 20240819 | 155100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 184 | 20240819 | 155000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 185 | 20240819 | 154900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20240819 | 154800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20240819 | 154700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20240819 | 154600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 189 | 20240819 | 154500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 190 | 20240819 | 154400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 191 | 20240819 | 154300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 192 | 20240819 | 154200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 193 | 20240819 | 154100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 194 | 20240819 | 154000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 195 | 20240819 | 153900 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 196 | 20240819 | 153800 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 197 | 20240819 | 153700 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 198 | 20240819 | 153600 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 199 | 20240819 | 153500 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 200 | 20240819 | 153400 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 201 | 20240819 | 153300 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 202 | 20240819 | 153200 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 203 | 20240819 | 153100 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 204 | 20240819 | 153000 | 6549631900 | 25350 | 25350 | 25350 | 25350 | 3709 |
| 205 | 20240819 | 152900 | 6455608750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 206 | 20240819 | 152800 | 6455608750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 207 | 20240819 | 152700 | 6455608750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 208 | 20240819 | 152600 | 6455608750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 209 | 20240819 | 152500 | 6455608750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 210 | 20240819 | 152400 | 6455608750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 211 | 20240819 | 152300 | 6455608750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 212 | 20240819 | 152200 | 6455608750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 213 | 20240819 | 152100 | 6455608750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 214 | 20240819 | 152000 | 6455608750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 215 | 20240819 | 151900 | 6455608750 | 25350 | 25350 | 25350 | 25300 | 705 |
| 216 | 20240819 | 151800 | 6437767250 | 25350 | 25300 | 25350 | 25250 | 633 |
| 217 | 20240819 | 151700 | 6421759300 | 25250 | 25250 | 25300 | 25250 | 51 |
| 218 | 20240819 | 151600 | 6420470600 | 25350 | 25250 | 25350 | 25250 | 15 |
| 219 | 20240819 | 151500 | 6420090600 | 25350 | 25250 | 25350 | 25200 | 1032 |
| 220 | 20240819 | 151400 | 6393992850 | 25250 | 25200 | 25250 | 25200 | 1075 |
| 221 | 20240819 | 151300 | 6366886250 | 25200 | 25200 | 25200 | 25200 | 678 |
| 222 | 20240819 | 151200 | 6349800650 | 25200 | 25250 | 25300 | 25200 | 1286 |
| 223 | 20240819 | 151100 | 6317362150 | 25250 | 25300 | 25300 | 25250 | 967 |
| 224 | 20240819 | 151000 | 6292944300 | 25300 | 25350 | 25350 | 25300 | 628 |
| 225 | 20240819 | 150900 | 6277047600 | 25400 | 25350 | 25400 | 25350 | 17 |
| 226 | 20240819 | 150800 | 6276615850 | 25350 | 25350 | 25400 | 25300 | 232 |
| 227 | 20240819 | 150700 | 6270734200 | 25300 | 25300 | 25350 | 25300 | 40 |
| 228 | 20240819 | 150600 | 6269720300 | 25350 | 25250 | 25350 | 25250 | 1162 |
| 229 | 20240819 | 150500 | 6240332700 | 25250 | 25300 | 25300 | 25250 | 239 |
| 230 | 20240819 | 150400 | 6234289950 | 25300 | 25300 | 25300 | 25250 | 547 |
| 231 | 20240819 | 150300 | 6220455850 | 25300 | 25300 | 25300 | 25250 | 557 |
| 232 | 20240819 | 150200 | 6206363900 | 25350 | 25300 | 25350 | 25300 | 330 |
| 233 | 20240819 | 150100 | 6198010850 | 25350 | 25300 | 25350 | 25300 | 11 |
| 234 | 20240819 | 150000 | 6197732500 | 25300 | 25250 | 25350 | 25250 | 82 |
| 235 | 20240819 | 145900 | 6195657450 | 25300 | 25300 | 25300 | 25250 | 948 |
| 236 | 20240819 | 145800 | 6171673500 | 25300 | 25350 | 25350 | 25300 | 415 |
| 237 | 20240819 | 145700 | 6161153350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 238 | 20240819 | 145600 | 6161153350 | 25350 | 25450 | 25450 | 25350 | 1108 |
| 239 | 20240819 | 145500 | 6133010500 | 25400 | 25400 | 25450 | 25400 | 238 |
| 240 | 20240819 | 145400 | 6126963350 | 25400 | 25450 | 25450 | 25400 | 109 |
| 241 | 20240819 | 145300 | 6124189800 | 25400 | 25400 | 25450 | 25400 | 133 |
| 242 | 20240819 | 145200 | 6120806600 | 25400 | 25400 | 25400 | 25400 | 91 |
| 243 | 20240819 | 145100 | 6118495200 | 25450 | 25450 | 25450 | 25450 | 225 |
| 244 | 20240819 | 145000 | 6112768950 | 25500 | 25450 | 25500 | 25450 | 508 |
| 245 | 20240819 | 144900 | 6099830300 | 25450 | 25450 | 25450 | 25450 | 2 |
| 246 | 20240819 | 144800 | 6099779400 | 25400 | 25450 | 25500 | 25400 | 52 |
| 247 | 20240819 | 144700 | 6098457450 | 25450 | 25450 | 25450 | 25450 | 22 |
| 248 | 20240819 | 144600 | 6097897550 | 25450 | 25450 | 25450 | 25450 | 40 |
| 249 | 20240819 | 144500 | 6096879550 | 25400 | 25500 | 25500 | 25400 | 108 |
| 250 | 20240819 | 144400 | 6094131550 | 25500 | 25450 | 25500 | 25450 | 52 |
| 251 | 20240819 | 144300 | 6092805650 | 25400 | 25400 | 25400 | 25400 | 2 |
| 252 | 20240819 | 144200 | 6092754850 | 25500 | 25450 | 25500 | 25450 | 517 |
| 253 | 20240819 | 144100 | 6079572150 | 25450 | 25400 | 25450 | 25300 | 795 |
| 254 | 20240819 | 144000 | 6059365000 | 25400 | 25350 | 25400 | 25300 | 319 |
| 255 | 20240819 | 143900 | 6051267550 | 25350 | 25300 | 25350 | 25300 | 469 |
| 256 | 20240819 | 143800 | 6039378850 | 25300 | 25350 | 25350 | 25300 | 26 |
| 257 | 20240819 | 143700 | 6038720700 | 25300 | 25300 | 25350 | 25300 | 638 |
| 258 | 20240819 | 143600 | 6022579250 | 25350 | 25450 | 25450 | 25350 | 521 |
| 259 | 20240819 | 143500 | 6009341400 | 25350 | 25300 | 25350 | 25300 | 76 |
| 260 | 20240819 | 143400 | 6007418450 | 25300 | 25300 | 25300 | 25300 | 21 |
| 261 | 20240819 | 143300 | 6006887150 | 25300 | 25350 | 25400 | 25300 | 654 |
| 262 | 20240819 | 143200 | 5990323050 | 25350 | 25350 | 25400 | 25350 | 38 |
| 263 | 20240819 | 143100 | 5989358400 | 25350 | 25350 | 25350 | 25350 | 98 |
| 264 | 20240819 | 143000 | 5986874100 | 25400 | 25450 | 25450 | 25400 | 433 |
| 265 | 20240819 | 142900 | 5975855900 | 25500 | 25450 | 25500 | 25450 | 15 |
| 266 | 20240819 | 142800 | 5975473450 | 25500 | 25450 | 25500 | 25450 | 326 |
| 267 | 20240819 | 142700 | 5967172250 | 25450 | 25450 | 25450 | 25450 | 283 |
| 268 | 20240819 | 142600 | 5959969900 | 25450 | 25350 | 25450 | 25350 | 1193 |
| 269 | 20240819 | 142500 | 5929622550 | 25300 | 25400 | 25400 | 25300 | 926 |
| 270 | 20240819 | 142400 | 5906148000 | 25350 | 25350 | 25350 | 25350 | 223 |
| 271 | 20240819 | 142300 | 5900494950 | 25350 | 25350 | 25400 | 25350 | 12 |
| 272 | 20240819 | 142200 | 5900190700 | 25400 | 25400 | 25400 | 25400 | 42 |
| 273 | 20240819 | 142100 | 5899123900 | 25400 | 25450 | 25450 | 25400 | 682 |
| 274 | 20240819 | 142000 | 5881800750 | 25450 | 25550 | 25550 | 25450 | 876 |
| 275 | 20240819 | 141900 | 5859503250 | 25550 | 25450 | 25550 | 25450 | 165 |
| 276 | 20240819 | 141800 | 5855293100 | 25450 | 25450 | 25450 | 25450 | 67 |
| 277 | 20240819 | 141700 | 5853587950 | 25550 | 25500 | 25550 | 25450 | 87 |
| 278 | 20240819 | 141600 | 5851373600 | 25450 | 25500 | 25500 | 25450 | 214 |
| 279 | 20240819 | 141500 | 5845917000 | 25450 | 25450 | 25450 | 25450 | 21 |
| 280 | 20240819 | 141400 | 5845382550 | 25450 | 25450 | 25500 | 25450 | 72 |
| 281 | 20240819 | 141300 | 5843550050 | 25450 | 25500 | 25500 | 25450 | 334 |
| 282 | 20240819 | 141200 | 5835033600 | 25500 | 25500 | 25500 | 25400 | 541 |
| 283 | 20240819 | 141100 | 5821268000 | 25550 | 25550 | 25550 | 25500 | 16 |
| 284 | 20240819 | 141000 | 5820859450 | 25500 | 25500 | 25550 | 25450 | 1841 |
| 285 | 20240819 | 140900 | 5773912400 | 25500 | 25550 | 25550 | 25500 | 17 |
| 286 | 20240819 | 140800 | 5773478600 | 25500 | 25500 | 25500 | 25500 | 7 |
| 287 | 20240819 | 140700 | 5773300100 | 25500 | 25500 | 25500 | 25500 | 59 |
| 288 | 20240819 | 140600 | 5771795600 | 25550 | 25550 | 25550 | 25550 | 1 |
| 289 | 20240819 | 140500 | 5771770050 | 25500 | 25500 | 25500 | 25500 | 12 |
| 290 | 20240819 | 140400 | 5771464050 | 25550 | 25550 | 25550 | 25550 | 58 |
| 291 | 20240819 | 140300 | 5769982150 | 25550 | 25550 | 25550 | 25500 | 193 |
| 292 | 20240819 | 140200 | 5765055200 | 25550 | 25450 | 25600 | 25450 | 518 |
| 293 | 20240819 | 140100 | 5751838050 | 25450 | 25450 | 25450 | 25450 | 118 |
| 294 | 20240819 | 140000 | 5748834950 | 25500 | 25450 | 25500 | 25450 | 50 |
| 295 | 20240819 | 135900 | 5747560400 | 25450 | 25500 | 25500 | 25450 | 39 |
| 296 | 20240819 | 135800 | 5746565950 | 25450 | 25500 | 25500 | 25450 | 14 |
| 297 | 20240819 | 135700 | 5746209550 | 25450 | 25450 | 25450 | 25450 | 2 |
| 298 | 20240819 | 135600 | 5746158650 | 25500 | 25450 | 25500 | 25450 | 31 |
| 299 | 20240819 | 135500 | 5745369600 | 25400 | 25450 | 25450 | 25400 | 205 |
| 300 | 20240819 | 135400 | 5740154300 | 25450 | 25400 | 25450 | 25400 | 4 |
| 301 | 20240819 | 135300 | 5740052650 | 25400 | 25450 | 25500 | 25400 | 842 |
| 302 | 20240819 | 135200 | 5718601350 | 25450 | 25450 | 25450 | 25400 | 553 |
| 303 | 20240819 | 135100 | 5704527600 | 25450 | 25450 | 25500 | 25450 | 248 |
| 304 | 20240819 | 135000 | 5698215450 | 25450 | 25500 | 25500 | 25450 | 132 |
| 305 | 20240819 | 134900 | 5694852050 | 25500 | 25500 | 25500 | 25500 | 187 |
| 306 | 20240819 | 134800 | 5690083550 | 25500 | 25500 | 25500 | 25500 | 8 |
| 307 | 20240819 | 134700 | 5689879550 | 25500 | 25500 | 25500 | 25500 | 4 |
| 308 | 20240819 | 134600 | 5689777550 | 25550 | 25550 | 25550 | 25550 | 26 |
| 309 | 20240819 | 134500 | 5689113250 | 25500 | 25450 | 25550 | 25450 | 203 |
| 310 | 20240819 | 134400 | 5683930800 | 25450 | 25550 | 25600 | 25450 | 726 |
| 311 | 20240819 | 134300 | 5665417300 | 25600 | 25550 | 25600 | 25550 | 4 |
| 312 | 20240819 | 134200 | 5665315000 | 25550 | 25550 | 25550 | 25500 | 213 |
| 313 | 20240819 | 134100 | 5659873400 | 25500 | 25450 | 25500 | 25450 | 13 |
| 314 | 20240819 | 134000 | 5659542000 | 25450 | 25500 | 25500 | 25450 | 4 |
| 315 | 20240819 | 133900 | 5659440050 | 25450 | 25500 | 25500 | 25450 | 668 |
| 316 | 20240819 | 133800 | 5642438350 | 25450 | 25500 | 25500 | 25450 | 26 |
| 317 | 20240819 | 133700 | 5641775600 | 25500 | 25450 | 25500 | 25450 | 21 |
| 318 | 20240819 | 133600 | 5641240150 | 25450 | 25550 | 25550 | 25450 | 272 |
| 319 | 20240819 | 133500 | 5634307700 | 25450 | 25500 | 25500 | 25450 | 8 |
| 320 | 20240819 | 133400 | 5634104000 | 25500 | 25450 | 25500 | 25450 | 589 |
| 321 | 20240819 | 133300 | 5619084550 | 25450 | 25450 | 25500 | 25450 | 179 |
| 322 | 20240819 | 133200 | 5614528800 | 25450 | 25450 | 25450 | 25450 | 79 |
| 323 | 20240819 | 133100 | 5612518250 | 25450 | 25450 | 25450 | 25450 | 1 |
| 324 | 20240819 | 133000 | 5612492800 | 25450 | 25450 | 25450 | 25450 | 25 |
| 325 | 20240819 | 132900 | 5611856550 | 25450 | 25450 | 25450 | 25400 | 86 |
| 326 | 20240819 | 132800 | 5609667900 | 25450 | 25450 | 25450 | 25450 | 150 |
| 327 | 20240819 | 132700 | 5605850400 | 25450 | 25550 | 25550 | 25400 | 168 |
| 328 | 20240819 | 132600 | 5601569450 | 25550 | 25400 | 25550 | 25400 | 390 |
| 329 | 20240819 | 132500 | 5591629450 | 25350 | 25400 | 25400 | 25350 | 170 |
| 330 | 20240819 | 132400 | 5587319550 | 25500 | 25450 | 25500 | 25450 | 87 |
| 331 | 20240819 | 132300 | 5585105250 | 25350 | 25350 | 25400 | 25350 | 324 |
| 332 | 20240819 | 132200 | 5576891700 | 25350 | 25350 | 25400 | 25350 | 108 |
| 333 | 20240819 | 132100 | 5574153800 | 25350 | 25400 | 25400 | 25350 | 147 |
| 334 | 20240819 | 132000 | 5570420500 | 25400 | 25450 | 25450 | 25400 | 25 |
| 335 | 20240819 | 131900 | 5569785400 | 25450 | 25400 | 25450 | 25400 | 304 |
| 336 | 20240819 | 131800 | 5562063750 | 25450 | 25500 | 25500 | 25450 | 776 |
| 337 | 20240819 | 131700 | 5542283650 | 25550 | 25550 | 25550 | 25500 | 173 |
| 338 | 20240819 | 131600 | 5537863550 | 25550 | 25550 | 25550 | 25550 | 407 |
| 339 | 20240819 | 131500 | 5527464700 | 25550 | 25550 | 25600 | 25550 | 125 |
| 340 | 20240819 | 131400 | 5524270700 | 25550 | 25600 | 25600 | 25550 | 484 |
| 341 | 20240819 | 131300 | 5511882850 | 25600 | 25600 | 25650 | 25550 | 97 |
| 342 | 20240819 | 131200 | 5509398850 | 25600 | 25500 | 25600 | 25500 | 683 |
| 343 | 20240819 | 131100 | 5491947350 | 25550 | 25450 | 25550 | 25450 | 498 |
| 344 | 20240819 | 131000 | 5479256500 | 25450 | 25500 | 25550 | 25450 | 273 |
| 345 | 20240819 | 130900 | 5472298200 | 25450 | 25550 | 25550 | 25450 | 103 |
| 346 | 20240819 | 130800 | 5469666800 | 25550 | 25450 | 25550 | 25450 | 186 |
| 347 | 20240819 | 130700 | 5464930550 | 25450 | 25500 | 25550 | 25450 | 106 |
| 348 | 20240819 | 130600 | 5462232300 | 25450 | 25350 | 25700 | 25350 | 1382 |
| 349 | 20240819 | 130500 | 5426903450 | 25350 | 25400 | 25450 | 25350 | 20 |
| 350 | 20240819 | 130400 | 5426395450 | 25450 | 25450 | 25450 | 25350 | 180 |
| 351 | 20240819 | 130300 | 5421816000 | 25500 | 25250 | 25700 | 25250 | 4817 |
| 352 | 20240819 | 130200 | 5298709950 | 25250 | 25200 | 25300 | 25200 | 18 |
| 353 | 20240819 | 130100 | 5298255800 | 25300 | 25200 | 25300 | 25200 | 117 |
| 354 | 20240819 | 130000 | 5295306350 | 25200 | 25250 | 25250 | 25200 | 6 |
| 355 | 20240819 | 125900 | 5295155050 | 25200 | 25200 | 25200 | 25150 | 290 |
| 356 | 20240819 | 125800 | 5287847400 | 25250 | 25200 | 25250 | 25200 | 6 |
| 357 | 20240819 | 125700 | 5287696000 | 25300 | 25200 | 25300 | 25200 | 52 |
| 358 | 20240819 | 125600 | 5286382750 | 25250 | 25250 | 25300 | 25150 | 1322 |
| 359 | 20240819 | 125500 | 5253084600 | 25250 | 25250 | 25250 | 25250 | 2 |
| 360 | 20240819 | 125400 | 5253034100 | 25350 | 25250 | 25350 | 25200 | 1428 |
| 361 | 20240819 | 125300 | 5217014450 | 25300 | 25200 | 25300 | 25200 | 255 |
| 362 | 20240819 | 125200 | 5210584150 | 25200 | 25250 | 25250 | 25200 | 778 |
| 363 | 20240819 | 125100 | 5190977500 | 25250 | 25200 | 25250 | 25200 | 101 |
| 364 | 20240819 | 125000 | 5188427300 | 25200 | 25250 | 25250 | 25200 | 74 |
| 365 | 20240819 | 124900 | 5186558900 | 25250 | 25200 | 25300 | 25200 | 211 |
| 366 | 20240819 | 124800 | 5181234400 | 25200 | 25250 | 25350 | 25200 | 318 |
| 367 | 20240819 | 124700 | 5173214900 | 25250 | 25300 | 25300 | 25200 | 305 |
| 368 | 20240819 | 124600 | 5165528600 | 25350 | 25350 | 25350 | 25200 | 2005 |
| 369 | 20240819 | 124500 | 5114922100 | 25350 | 25450 | 25450 | 25350 | 39 |
| 370 | 20240819 | 124400 | 5113931550 | 25450 | 25400 | 25450 | 25400 | 139 |
| 371 | 20240819 | 124300 | 5110399000 | 25400 | 25400 | 25400 | 25400 | 71 |
| 372 | 20240819 | 124200 | 5108595600 | 25400 | 25450 | 25450 | 25400 | 53 |
| 373 | 20240819 | 124100 | 5107247150 | 25450 | 25450 | 25450 | 25400 | 64 |
| 374 | 20240819 | 124000 | 5105618400 | 25400 | 25350 | 25450 | 25350 | 169 |
| 375 | 20240819 | 123900 | 5101321750 | 25400 | 25350 | 25400 | 25350 | 687 |
| 376 | 20240819 | 123800 | 5083886150 | 25350 | 25350 | 25350 | 25350 | 154 |
| 377 | 20240819 | 123700 | 5079982250 | 25350 | 25350 | 25350 | 25350 | 213 |
| 378 | 20240819 | 123600 | 5074582700 | 25350 | 25350 | 25400 | 25350 | 184 |
| 379 | 20240819 | 123500 | 5069913100 | 25350 | 25350 | 25400 | 25350 | 185 |
| 380 | 20240819 | 123400 | 5065223150 | 25350 | 25350 | 25350 | 25200 | 1282 |
| 381 | 20240819 | 123300 | 5032896850 | 25300 | 25350 | 25400 | 25300 | 186 |
| 382 | 20240819 | 123200 | 5028189350 | 25400 | 25350 | 25400 | 25350 | 303 |
| 383 | 20240819 | 123100 | 5020503200 | 25300 | 25350 | 25350 | 25300 | 418 |
| 384 | 20240819 | 123000 | 5009907450 | 25300 | 25300 | 25350 | 25300 | 1094 |
| 385 | 20240819 | 122900 | 4982214100 | 25250 | 25250 | 25250 | 25200 | 219 |
| 386 | 20240819 | 122800 | 4976684400 | 25300 | 25250 | 25300 | 25250 | 210 |
| 387 | 20240819 | 122700 | 4971371850 | 25250 | 25300 | 25300 | 25250 | 108 |
| 388 | 20240819 | 122600 | 4968639900 | 25300 | 25300 | 25350 | 25200 | 2071 |
| 389 | 20240819 | 122500 | 4916342200 | 25200 | 25200 | 25300 | 25200 | 6 |
| 390 | 20240819 | 122400 | 4916190700 | 25200 | 25150 | 25250 | 25150 | 1220 |
| 391 | 20240819 | 122300 | 4885416300 | 25150 | 25200 | 25250 | 25150 | 1253 |
| 392 | 20240819 | 122200 | 4853902750 | 25150 | 25200 | 25200 | 25150 | 62 |
| 393 | 20240819 | 122100 | 4852343400 | 25250 | 25200 | 25250 | 25150 | 1795 |
| 394 | 20240819 | 122000 | 4807182250 | 25200 | 25250 | 25250 | 25200 | 56 |
| 395 | 20240819 | 121900 | 4805769550 | 25200 | 25150 | 25200 | 25150 | 448 |
| 396 | 20240819 | 121800 | 4794483650 | 25150 | 25150 | 25200 | 25150 | 321 |
| 397 | 20240819 | 121700 | 4786406800 | 25150 | 25150 | 25150 | 25100 | 314 |
| 398 | 20240819 | 121600 | 4778510150 | 25100 | 25200 | 25200 | 25100 | 409 |
| 399 | 20240819 | 121500 | 4768231950 | 25100 | 25200 | 25200 | 25100 | 354 |
| 400 | 20240819 | 121400 | 4759330350 | 25150 | 25250 | 25250 | 25100 | 1566 |
| 401 | 20240819 | 121300 | 4719941950 | 25200 | 25200 | 25250 | 25200 | 1896 |
| 402 | 20240819 | 121200 | 4672162650 | 25250 | 25250 | 25350 | 25250 | 565 |
| 403 | 20240819 | 121100 | 4657895500 | 25250 | 25350 | 25350 | 25250 | 3259 |
| 404 | 20240819 | 121000 | 4575476400 | 25400 | 25350 | 25400 | 25350 | 28 |
| 405 | 20240819 | 120900 | 4574766500 | 25350 | 25450 | 25450 | 25350 | 42 |
| 406 | 20240819 | 120800 | 4573700750 | 25400 | 25400 | 25400 | 25350 | 372 |
| 407 | 20240819 | 120700 | 4564252000 | 25400 | 25350 | 25400 | 25350 | 3 |
| 408 | 20240819 | 120600 | 4564175850 | 25400 | 25350 | 25400 | 25350 | 232 |
| 409 | 20240819 | 120500 | 4558284150 | 25350 | 25350 | 25400 | 25350 | 6 |
| 410 | 20240819 | 120400 | 4558131950 | 25400 | 25450 | 25450 | 25400 | 664 |
| 411 | 20240819 | 120300 | 4541265850 | 25450 | 25500 | 25500 | 25450 | 577 |
| 412 | 20240819 | 120200 | 4526557900 | 25500 | 25450 | 25500 | 25350 | 240 |
| 413 | 20240819 | 120100 | 4520452000 | 25450 | 25400 | 25450 | 25400 | 21 |
| 414 | 20240819 | 120000 | 4519918100 | 25350 | 25400 | 25400 | 25350 | 54 |
| 415 | 20240819 | 115900 | 4518546600 | 25400 | 25400 | 25400 | 25350 | 788 |
| 416 | 20240819 | 115800 | 4498546550 | 25400 | 25400 | 25450 | 25400 | 23 |
| 417 | 20240819 | 115700 | 4497961850 | 25400 | 25450 | 25450 | 25400 | 6 |
| 418 | 20240819 | 115600 | 4497809200 | 25450 | 25400 | 25450 | 25400 | 7 |
| 419 | 20240819 | 115500 | 4497631100 | 25450 | 25400 | 25450 | 25400 | 109 |
| 420 | 20240819 | 115400 | 4494857150 | 25500 | 25400 | 25500 | 25400 | 10 |
| 421 | 20240819 | 115300 | 4494602700 | 25400 | 25400 | 25450 | 25400 | 32 |
| 422 | 20240819 | 115200 | 4493788800 | 25450 | 25450 | 25450 | 25400 | 426 |
| 423 | 20240819 | 115100 | 4482949350 | 25400 | 25350 | 25400 | 25350 | 112 |
| 424 | 20240819 | 115000 | 4480105100 | 25350 | 25300 | 25350 | 25300 | 321 |
| 425 | 20240819 | 114900 | 4471978200 | 25300 | 25300 | 25300 | 25300 | 1 |
| 426 | 20240819 | 114800 | 4471952900 | 25350 | 25350 | 25350 | 25300 | 1036 |
| 427 | 20240819 | 114700 | 4445723900 | 25400 | 25400 | 25400 | 25400 | 202 |
| 428 | 20240819 | 114600 | 4440593100 | 25400 | 25400 | 25400 | 25400 | 3 |
| 429 | 20240819 | 114500 | 4440516900 | 25350 | 25400 | 25450 | 25350 | 127 |
| 430 | 20240819 | 114400 | 4437292000 | 25350 | 25350 | 25350 | 25350 | 1 |
| 431 | 20240819 | 114300 | 4437266650 | 25400 | 25400 | 25400 | 25350 | 102 |
| 432 | 20240819 | 114200 | 4434675900 | 25350 | 25350 | 25400 | 25300 | 11 |
| 433 | 20240819 | 114100 | 4434397050 | 25300 | 25350 | 25350 | 25300 | 155 |
| 434 | 20240819 | 114000 | 4430467900 | 25350 | 25300 | 25400 | 25250 | 311 |
| 435 | 20240819 | 113900 | 4422599200 | 25350 | 25350 | 25400 | 25300 | 4281 |
| 436 | 20240819 | 113800 | 4314086450 | 25350 | 25400 | 25450 | 25350 | 361 |
| 437 | 20240819 | 113700 | 4304917100 | 25500 | 25400 | 25500 | 25400 | 278 |
| 438 | 20240819 | 113600 | 4297855750 | 25400 | 25400 | 25400 | 25400 | 509 |
| 439 | 20240819 | 113500 | 4284927150 | 25450 | 25450 | 25500 | 25400 | 4 |
| 440 | 20240819 | 113400 | 4284825350 | 25400 | 25500 | 25500 | 25400 | 57 |
| 441 | 20240819 | 113300 | 4283372800 | 25450 | 25350 | 25450 | 25350 | 370 |
| 442 | 20240819 | 113200 | 4273974400 | 25350 | 25350 | 25400 | 25350 | 56 |
| 443 | 20240819 | 113100 | 4272554550 | 25400 | 25350 | 25400 | 25300 | 170 |
| 444 | 20240819 | 113000 | 4268244950 | 25350 | 25350 | 25350 | 25300 | 489 |
| 445 | 20240819 | 112900 | 4255867200 | 25300 | 25400 | 25400 | 25300 | 1033 |
| 446 | 20240819 | 112800 | 4229708400 | 25400 | 25450 | 25450 | 25400 | 1390 |
| 447 | 20240819 | 112700 | 4194358500 | 25500 | 25500 | 25550 | 25500 | 76 |
| 448 | 20240819 | 112600 | 4192416850 | 25550 | 25550 | 25550 | 25500 | 69 |
| 449 | 20240819 | 112500 | 4190653950 | 25500 | 25500 | 25500 | 25450 | 51 |
| 450 | 20240819 | 112400 | 4189353500 | 25500 | 25450 | 25500 | 25450 | 300 |
| 451 | 20240819 | 112300 | 4181704850 | 25450 | 25450 | 25500 | 25450 | 165 |
| 452 | 20240819 | 112200 | 4177505550 | 25500 | 25500 | 25500 | 25500 | 2 |
| 453 | 20240819 | 112100 | 4177454550 | 25500 | 25500 | 25500 | 25500 | 222 |
| 454 | 20240819 | 112000 | 4171793550 | 25450 | 25450 | 25450 | 25450 | 11 |
| 455 | 20240819 | 111900 | 4171513600 | 25500 | 25500 | 25500 | 25500 | 1 |
| 456 | 20240819 | 111800 | 4171488100 | 25500 | 25450 | 25500 | 25450 | 18 |
| 457 | 20240819 | 111700 | 4171029450 | 25450 | 25500 | 25500 | 25450 | 244 |
| 458 | 20240819 | 111600 | 4164808800 | 25500 | 25450 | 25500 | 25450 | 230 |
| 459 | 20240819 | 111500 | 4158945200 | 25450 | 25500 | 25500 | 25450 | 74 |
| 460 | 20240819 | 111400 | 4157058800 | 25500 | 25500 | 25500 | 25500 | 47 |
| 461 | 20240819 | 111300 | 4155860300 | 25500 | 25550 | 25550 | 25500 | 91 |
| 462 | 20240819 | 111200 | 4153537300 | 25550 | 25500 | 25550 | 25450 | 451 |
| 463 | 20240819 | 111100 | 4142052200 | 25500 | 25500 | 25500 | 25500 | 571 |
| 464 | 20240819 | 111000 | 4127491700 | 25500 | 25500 | 25550 | 25500 | 201 |
| 465 | 20240819 | 110900 | 4122365800 | 25500 | 25500 | 25500 | 25500 | 405 |
| 466 | 20240819 | 110800 | 4112038300 | 25550 | 25500 | 25550 | 25500 | 72 |
| 467 | 20240819 | 110700 | 4110201800 | 25550 | 25550 | 25550 | 25550 | 77 |
| 468 | 20240819 | 110600 | 4108234450 | 25550 | 25500 | 25550 | 25500 | 154 |
| 469 | 20240819 | 110500 | 4104300750 | 25500 | 25500 | 25500 | 25500 | 4 |
| 470 | 20240819 | 110400 | 4104198750 | 25550 | 25450 | 25550 | 25450 | 168 |
| 471 | 20240819 | 110300 | 4099922100 | 25500 | 25500 | 25500 | 25450 | 683 |
| 472 | 20240819 | 110200 | 4082505650 | 25550 | 25550 | 25550 | 25550 | 171 |
| 473 | 20240819 | 110100 | 4078136600 | 25550 | 25550 | 25550 | 25500 | 73 |
| 474 | 20240819 | 110000 | 4076271500 | 25550 | 25550 | 25600 | 25500 | 85 |
| 475 | 20240819 | 105900 | 4074101500 | 25550 | 25550 | 25550 | 25550 | 28 |
| 476 | 20240819 | 105800 | 4073386100 | 25550 | 25600 | 25600 | 25550 | 78 |
| 477 | 20240819 | 105700 | 4071389350 | 25600 | 25600 | 25600 | 25600 | 262 |
| 478 | 20240819 | 105600 | 4064682150 | 25600 | 25600 | 25600 | 25550 | 114 |
| 479 | 20240819 | 105500 | 4061763800 | 25600 | 25550 | 25600 | 25550 | 488 |
| 480 | 20240819 | 105400 | 4049279250 | 25550 | 25600 | 25600 | 25550 | 189 |
| 481 | 20240819 | 105300 | 4044449550 | 25600 | 25550 | 25600 | 25550 | 10 |
| 482 | 20240819 | 105200 | 4044193650 | 25550 | 25600 | 25600 | 25550 | 153 |
| 483 | 20240819 | 105100 | 4040277250 | 25550 | 25550 | 25600 | 25550 | 109 |
| 484 | 20240819 | 105000 | 4037490700 | 25550 | 25600 | 25600 | 25550 | 512 |
| 485 | 20240819 | 104900 | 4024384100 | 25600 | 25600 | 25600 | 25600 | 61 |
| 486 | 20240819 | 104800 | 4022822500 | 25550 | 25600 | 25600 | 25550 | 268 |
| 487 | 20240819 | 104700 | 4015961800 | 25600 | 25600 | 25650 | 25600 | 637 |
| 488 | 20240819 | 104600 | 3999653400 | 25550 | 25550 | 25550 | 25550 | 1 |
| 489 | 20240819 | 104500 | 3999627850 | 25600 | 25550 | 25600 | 25550 | 9 |
| 490 | 20240819 | 104400 | 3999397800 | 25600 | 25550 | 25600 | 25550 | 16 |
| 491 | 20240819 | 104300 | 3998988950 | 25550 | 25550 | 25600 | 25550 | 12 |
| 492 | 20240819 | 104200 | 3998682300 | 25600 | 25550 | 25600 | 25550 | 417 |
| 493 | 20240819 | 104100 | 3988027600 | 25550 | 25600 | 25600 | 25550 | 51 |
| 494 | 20240819 | 104000 | 3986724300 | 25550 | 25550 | 25600 | 25550 | 387 |
| 495 | 20240819 | 103900 | 3976832600 | 25600 | 25550 | 25600 | 25550 | 81 |
| 496 | 20240819 | 103800 | 3974761550 | 25600 | 25550 | 25600 | 25500 | 309 |
| 497 | 20240819 | 103700 | 3966860800 | 25550 | 25500 | 25550 | 25500 | 291 |
| 498 | 20240819 | 103600 | 3959439250 | 25550 | 25600 | 25650 | 25550 | 181 |
| 499 | 20240819 | 103500 | 3954808500 | 25650 | 25650 | 25650 | 25650 | 50 |
| 500 | 20240819 | 103400 | 3953526000 | 25650 | 25550 | 25650 | 25550 | 222 |
| 501 | 20240819 | 103300 | 3947839150 | 25600 | 25600 | 25600 | 25550 | 48 |
| 502 | 20240819 | 103200 | 3946610850 | 25600 | 25550 | 25600 | 25550 | 165 |
| 503 | 20240819 | 103100 | 3942388000 | 25500 | 25600 | 25600 | 25500 | 41 |
| 504 | 20240819 | 103000 | 3941341150 | 25600 | 25650 | 25650 | 25600 | 1009 |
| 505 | 20240819 | 102900 | 3915467650 | 25650 | 25500 | 25650 | 25450 | 2200 |
| 506 | 20240819 | 102800 | 3859205900 | 25500 | 25450 | 25500 | 25450 | 160 |
| 507 | 20240819 | 102700 | 3855127900 | 25500 | 25450 | 25500 | 25450 | 62 |
| 508 | 20240819 | 102600 | 3853549200 | 25400 | 25400 | 25450 | 25400 | 483 |
| 509 | 20240819 | 102500 | 3841279450 | 25400 | 25400 | 25400 | 25400 | 25 |
| 510 | 20240819 | 102400 | 3840644450 | 25400 | 25450 | 25450 | 25400 | 622 |
| 511 | 20240819 | 102300 | 3824845600 | 25450 | 25450 | 25450 | 25450 | 212 |
| 512 | 20240819 | 102200 | 3819450200 | 25500 | 25450 | 25500 | 25450 | 295 |
| 513 | 20240819 | 102100 | 3811927950 | 25500 | 25450 | 25500 | 25450 | 45 |
| 514 | 20240819 | 102000 | 3810781900 | 25450 | 25450 | 25450 | 25450 | 481 |
| 515 | 20240819 | 101900 | 3798540450 | 25500 | 25500 | 25500 | 25450 | 16 |
| 516 | 20240819 | 101800 | 3798132500 | 25500 | 25550 | 25550 | 25500 | 1008 |
| 517 | 20240819 | 101700 | 3772428250 | 25500 | 25500 | 25500 | 25500 | 89 |
| 518 | 20240819 | 101600 | 3770158750 | 25550 | 25550 | 25550 | 25550 | 98 |
| 519 | 20240819 | 101500 | 3767654850 | 25500 | 25500 | 25550 | 25500 | 196 |
| 520 | 20240819 | 101400 | 3762656700 | 25500 | 25550 | 25550 | 25500 | 78 |
| 521 | 20240819 | 101300 | 3760663850 | 25550 | 25550 | 25550 | 25500 | 693 |
| 522 | 20240819 | 101200 | 3742971200 | 25550 | 25550 | 25550 | 25500 | 47 |
| 523 | 20240819 | 101100 | 3741770700 | 25550 | 25450 | 25550 | 25450 | 230 |
| 524 | 20240819 | 101000 | 3735905600 | 25550 | 25400 | 25550 | 25400 | 439 |
| 525 | 20240819 | 100900 | 3724710800 | 25400 | 25350 | 25400 | 25350 | 1183 |
| 526 | 20240819 | 100800 | 3694713100 | 25350 | 25400 | 25400 | 25350 | 43 |
| 527 | 20240819 | 100700 | 3693622900 | 25350 | 25300 | 25350 | 25250 | 548 |
| 528 | 20240819 | 100600 | 3679759950 | 25300 | 25350 | 25400 | 25300 | 618 |
| 529 | 20240819 | 100500 | 3664114900 | 25300 | 25450 | 25500 | 25300 | 742 |
| 530 | 20240819 | 100400 | 3645282750 | 25450 | 25400 | 25500 | 25400 | 314 |
| 531 | 20240819 | 100300 | 3637293550 | 25350 | 25500 | 25500 | 25350 | 429 |
| 532 | 20240819 | 100200 | 3626410100 | 25450 | 25500 | 25500 | 25450 | 334 |
| 533 | 20240819 | 100100 | 3617895250 | 25400 | 25300 | 25500 | 25300 | 4272 |
| 534 | 20240819 | 100000 | 3509318000 | 25250 | 25200 | 25300 | 25100 | 2412 |
| 535 | 20240819 | 095900 | 3448544350 | 25200 | 25450 | 25450 | 25100 | 11906 |
| 536 | 20240819 | 095800 | 3147892250 | 25400 | 25550 | 25550 | 25400 | 3168 |
| 537 | 20240819 | 095700 | 3067318550 | 25700 | 25600 | 25700 | 25450 | 4337 |
| 538 | 20240819 | 095600 | 2956638300 | 25550 | 25650 | 25650 | 25500 | 2664 |
| 539 | 20240819 | 095500 | 2888500800 | 25650 | 25700 | 25700 | 25600 | 794 |
| 540 | 20240819 | 095400 | 2868109800 | 25700 | 25850 | 25850 | 25650 | 6058 |
| 541 | 20240819 | 095300 | 2712184450 | 25800 | 25950 | 25950 | 25800 | 1824 |
| 542 | 20240819 | 095200 | 2664968150 | 25900 | 25950 | 25950 | 25900 | 206 |
| 543 | 20240819 | 095100 | 2659622500 | 25950 | 26050 | 26050 | 25950 | 818 |
| 544 | 20240819 | 095000 | 2638389300 | 26050 | 26100 | 26100 | 26050 | 495 |
| 545 | 20240819 | 094900 | 2625489550 | 26100 | 26050 | 26150 | 25950 | 1197 |
| 546 | 20240819 | 094800 | 2594297550 | 26050 | 26050 | 26050 | 26050 | 1 |
| 547 | 20240819 | 094700 | 2594271500 | 26000 | 26000 | 26000 | 25950 | 1155 |
| 548 | 20240819 | 094600 | 2564273850 | 26000 | 26000 | 26000 | 25950 | 1758 |
| 549 | 20240819 | 094500 | 2518569550 | 26000 | 26000 | 26100 | 26000 | 2653 |
| 550 | 20240819 | 094400 | 2449535150 | 26000 | 26000 | 26050 | 25950 | 592 |
| 551 | 20240819 | 094300 | 2434143200 | 25950 | 25850 | 25950 | 25850 | 612 |
| 552 | 20240819 | 094200 | 2418267250 | 25850 | 25950 | 26000 | 25850 | 83 |
| 553 | 20240819 | 094100 | 2416111150 | 25900 | 26000 | 26050 | 25900 | 933 |
| 554 | 20240819 | 094000 | 2391875750 | 26000 | 25900 | 26000 | 25900 | 840 |
| 555 | 20240819 | 093900 | 2370066700 | 25900 | 25800 | 25900 | 25800 | 1398 |
| 556 | 20240819 | 093800 | 2333952450 | 25750 | 25750 | 25800 | 25750 | 387 |
| 557 | 20240819 | 093700 | 2323986950 | 25800 | 25800 | 25800 | 25700 | 600 |
| 558 | 20240819 | 093600 | 2308539550 | 25850 | 25750 | 25850 | 25650 | 556 |
| 559 | 20240819 | 093500 | 2294251750 | 25850 | 25800 | 25850 | 25700 | 1390 |
| 560 | 20240819 | 093400 | 2258510850 | 25750 | 25900 | 25900 | 25750 | 2459 |
| 561 | 20240819 | 093300 | 2195139250 | 25850 | 25950 | 25950 | 25850 | 485 |
| 562 | 20240819 | 093200 | 2182580600 | 25900 | 26050 | 26050 | 25900 | 312 |
| 563 | 20240819 | 093100 | 2174471750 | 25950 | 25900 | 25950 | 25900 | 1054 |
| 564 | 20240819 | 093000 | 2147139000 | 25900 | 25950 | 25950 | 25700 | 2080 |
| 565 | 20240819 | 092900 | 2093488950 | 25900 | 25950 | 25950 | 25900 | 240 |
| 566 | 20240819 | 092800 | 2087272150 | 25900 | 26050 | 26100 | 25900 | 582 |
| 567 | 20240819 | 092700 | 2072136900 | 26050 | 26150 | 26150 | 26000 | 568 |
| 568 | 20240819 | 092600 | 2057335600 | 26150 | 26150 | 26200 | 26150 | 375 |
| 569 | 20240819 | 092500 | 2047529100 | 26100 | 26150 | 26200 | 26100 | 1074 |
| 570 | 20240819 | 092400 | 2019458200 | 26100 | 26100 | 26150 | 26050 | 1522 |
| 571 | 20240819 | 092300 | 1979685100 | 26000 | 25950 | 26100 | 25950 | 5176 |
| 572 | 20240819 | 092200 | 1844991700 | 25950 | 25800 | 25950 | 25800 | 1577 |
| 573 | 20240819 | 092100 | 1804216950 | 25800 | 25800 | 25800 | 25700 | 631 |
| 574 | 20240819 | 092000 | 1787980400 | 25800 | 25600 | 25800 | 25500 | 1273 |
| 575 | 20240819 | 091900 | 1755309950 | 25650 | 25750 | 25750 | 25500 | 1776 |
| 576 | 20240819 | 091800 | 1709935300 | 25800 | 25600 | 25800 | 25500 | 1591 |
| 577 | 20240819 | 091700 | 1669090950 | 25650 | 25500 | 25650 | 25500 | 2865 |
| 578 | 20240819 | 091600 | 1595992800 | 25500 | 25650 | 25750 | 25500 | 7451 |
| 579 | 20240819 | 091500 | 1405663100 | 25650 | 25500 | 25700 | 25500 | 465 |
| 580 | 20240819 | 091400 | 1393790800 | 25500 | 25900 | 25950 | 25500 | 4466 |
| 581 | 20240819 | 091300 | 1279215900 | 25900 | 25700 | 25900 | 25700 | 1337 |
| 582 | 20240819 | 091200 | 1244685100 | 25600 | 25750 | 25800 | 25600 | 5182 |
| 583 | 20240819 | 091100 | 1111860050 | 25750 | 25650 | 25800 | 25550 | 1986 |
| 584 | 20240819 | 091000 | 1060936050 | 25600 | 25550 | 25700 | 25450 | 5521 |
| 585 | 20240819 | 090900 | 919754550 | 25600 | 25850 | 25850 | 25500 | 7284 |
| 586 | 20240819 | 090800 | 732875850 | 25850 | 26100 | 26100 | 25850 | 1305 |
| 587 | 20240819 | 090700 | 699055200 | 26000 | 25950 | 26150 | 25950 | 1742 |
| 588 | 20240819 | 090600 | 653715900 | 26000 | 25950 | 26000 | 25850 | 1446 |
| 589 | 20240819 | 090500 | 616246350 | 25950 | 26000 | 26000 | 25750 | 3936 |
| 590 | 20240819 | 090400 | 514461350 | 26000 | 26050 | 26050 | 25850 | 5296 |
| 591 | 20240819 | 090300 | 377104750 | 26050 | 26400 | 26400 | 26050 | 3712 |
| 592 | 20240819 | 090200 | 279734950 | 26400 | 26800 | 26800 | 26350 | 4787 |
| 593 | 20240819 | 090100 | 152624500 | 26800 | 27150 | 27200 | 26800 | 2545 |
| 594 | 20240819 | 090000 | 84052650 | 27100 | 27000 | 27100 | 26950 | 2725 |