30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 192100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 11044 |
| 3 | 20240819 | 192000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20240819 | 191900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20240819 | 191800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20240819 | 191700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20240819 | 191600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20240819 | 191500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20240819 | 191400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20240819 | 191300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20240819 | 191200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20240819 | 191100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20240819 | 191000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20240819 | 190900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20240819 | 190800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20240819 | 190700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20240819 | 190600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20240819 | 190500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20240819 | 190400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20240819 | 190300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20240819 | 190200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20240819 | 190100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20240819 | 190000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20240819 | 185900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20240819 | 185800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20240819 | 185700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20240819 | 185600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20240819 | 185500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20240819 | 185400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20240819 | 185300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20240819 | 185200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20240819 | 185100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 11044 |
| 33 | 20240819 | 185000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20240819 | 184900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20240819 | 184800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20240819 | 184700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20240819 | 184600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20240819 | 184500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20240819 | 184400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20240819 | 184300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20240819 | 184200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20240819 | 184100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20240819 | 184000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20240819 | 183900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20240819 | 183800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20240819 | 183700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20240819 | 183600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20240819 | 183500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20240819 | 183400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20240819 | 183300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20240819 | 183200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20240819 | 183100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20240819 | 183000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20240819 | 182900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20240819 | 182800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20240819 | 182700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20240819 | 182600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20240819 | 182500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20240819 | 182400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20240819 | 182300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20240819 | 182200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20240819 | 182100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 11044 |
| 63 | 20240819 | 182000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20240819 | 181900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20240819 | 181800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20240819 | 181700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20240819 | 181600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20240819 | 181500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20240819 | 181400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20240819 | 181300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20240819 | 181200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20240819 | 181100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20240819 | 181000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20240819 | 180900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20240819 | 180800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20240819 | 180700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20240819 | 180600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20240819 | 180500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20240819 | 180400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20240819 | 180300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20240819 | 180200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20240819 | 180100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20240819 | 180000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20240819 | 175900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20240819 | 175800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20240819 | 175700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20240819 | 175600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20240819 | 175500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20240819 | 175400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20240819 | 175300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20240819 | 175200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20240819 | 175100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 11044 |
| 93 | 20240819 | 175000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20240819 | 174900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20240819 | 174800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20240819 | 174700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20240819 | 174600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20240819 | 174500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20240819 | 174400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20240819 | 174300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20240819 | 174200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20240819 | 174100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20240819 | 174000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20240819 | 173900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20240819 | 173800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20240819 | 173700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20240819 | 173600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20240819 | 173500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20240819 | 173400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20240819 | 173300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20240819 | 173200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20240819 | 173100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20240819 | 173000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20240819 | 172900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20240819 | 172800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20240819 | 172700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20240819 | 172600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20240819 | 172500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20240819 | 172400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20240819 | 172300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20240819 | 172200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20240819 | 172100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 11044 |
| 123 | 20240819 | 172000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20240819 | 171900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20240819 | 171800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20240819 | 171700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20240819 | 171600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20240819 | 171500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20240819 | 171400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20240819 | 171300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20240819 | 171200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20240819 | 171100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20240819 | 171000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20240819 | 170900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20240819 | 170800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20240819 | 170700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20240819 | 170600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20240819 | 170500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20240819 | 170400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20240819 | 170300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20240819 | 170200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20240819 | 170100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20240819 | 170000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20240819 | 165900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20240819 | 165800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20240819 | 165700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20240819 | 165600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20240819 | 165500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20240819 | 165400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20240819 | 165300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20240819 | 165200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20240819 | 165100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 11044 |
| 153 | 20240819 | 165000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20240819 | 164900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20240819 | 164800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20240819 | 164700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20240819 | 164600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20240819 | 164500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20240819 | 164400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20240819 | 164300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20240819 | 164200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20240819 | 164100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20240819 | 164000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20240819 | 163900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20240819 | 163800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20240819 | 163700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20240819 | 163600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20240819 | 163500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20240819 | 163400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20240819 | 163300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20240819 | 163200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20240819 | 163100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20240819 | 163000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20240819 | 162900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20240819 | 162800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20240819 | 162700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20240819 | 162600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20240819 | 162500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20240819 | 162400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20240819 | 162300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20240819 | 162200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20240819 | 162100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 11044 |
| 183 | 20240819 | 162000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20240819 | 161900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20240819 | 161800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20240819 | 161700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20240819 | 161600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20240819 | 161500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20240819 | 161400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20240819 | 161300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20240819 | 161200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20240819 | 161100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20240819 | 161000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20240819 | 160900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 195 | 20240819 | 160800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 196 | 20240819 | 160700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 197 | 20240819 | 160600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 198 | 20240819 | 160500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 199 | 20240819 | 160400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 200 | 20240819 | 160300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 201 | 20240819 | 160200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 202 | 20240819 | 160100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 203 | 20240819 | 160000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 204 | 20240819 | 155900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 205 | 20240819 | 155800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 206 | 20240819 | 155700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 207 | 20240819 | 155600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 208 | 20240819 | 155500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 209 | 20240819 | 155400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 210 | 20240819 | 155300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 211 | 20240819 | 155200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 212 | 20240819 | 155100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 11044 |
| 213 | 20240819 | 155000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 214 | 20240819 | 154900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 215 | 20240819 | 154800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 216 | 20240819 | 154700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 217 | 20240819 | 154600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 218 | 20240819 | 154500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 219 | 20240819 | 154400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 220 | 20240819 | 154300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 221 | 20240819 | 154200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 222 | 20240819 | 154100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 223 | 20240819 | 154000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 224 | 20240819 | 153900 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 225 | 20240819 | 153800 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 226 | 20240819 | 153700 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 227 | 20240819 | 153600 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 228 | 20240819 | 153500 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 229 | 20240819 | 153400 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 230 | 20240819 | 153300 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 231 | 20240819 | 153200 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 232 | 20240819 | 153100 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 233 | 20240819 | 153000 | 5524809005 | 4380 | 4380 | 4380 | 4380 | 11044 |
| 234 | 20240819 | 152900 | 5476436285 | 4415 | 4415 | 4415 | 4415 | 0 |
| 235 | 20240819 | 152800 | 5476436285 | 4415 | 4415 | 4415 | 4415 | 0 |
| 236 | 20240819 | 152700 | 5476436285 | 4415 | 4415 | 4415 | 4415 | 0 |
| 237 | 20240819 | 152600 | 5476436285 | 4415 | 4415 | 4415 | 4415 | 0 |
| 238 | 20240819 | 152500 | 5476436285 | 4415 | 4415 | 4415 | 4415 | 0 |
| 239 | 20240819 | 152400 | 5476436285 | 4415 | 4415 | 4415 | 4415 | 0 |
| 240 | 20240819 | 152300 | 5476436285 | 4415 | 4415 | 4415 | 4415 | 0 |
| 241 | 20240819 | 152200 | 5476436285 | 4415 | 4415 | 4415 | 4415 | 0 |
| 242 | 20240819 | 152100 | 5476436285 | 4415 | 4415 | 4415 | 4415 | 0 |
| 243 | 20240819 | 152000 | 5476436285 | 4415 | 4415 | 4415 | 4415 | 0 |
| 244 | 20240819 | 151900 | 5476436285 | 4415 | 4410 | 4415 | 4405 | 594 |
| 245 | 20240819 | 151800 | 5473816375 | 4415 | 4415 | 4415 | 4410 | 402 |
| 246 | 20240819 | 151700 | 5472043545 | 4405 | 4415 | 4420 | 4405 | 605 |
| 247 | 20240819 | 151600 | 5469374790 | 4420 | 4420 | 4420 | 4405 | 49 |
| 248 | 20240819 | 151500 | 5469158510 | 4420 | 4410 | 4420 | 4410 | 251 |
| 249 | 20240819 | 151400 | 5468051590 | 4420 | 4420 | 4420 | 4420 | 11 |
| 250 | 20240819 | 151300 | 5468002970 | 4420 | 4405 | 4420 | 4405 | 151 |
| 251 | 20240819 | 151200 | 5467337800 | 4420 | 4410 | 4430 | 4405 | 1299 |
| 252 | 20240819 | 151100 | 5461609260 | 4415 | 4420 | 4420 | 4415 | 2088 |
| 253 | 20240819 | 151000 | 5452385875 | 4440 | 4440 | 4440 | 4440 | 0 |
| 254 | 20240819 | 150900 | 5452385875 | 4440 | 4425 | 4440 | 4425 | 661 |
| 255 | 20240819 | 150800 | 5449460935 | 4440 | 4425 | 4440 | 4420 | 2323 |
| 256 | 20240819 | 150700 | 5439183115 | 4445 | 4435 | 4445 | 4430 | 1172 |
| 257 | 20240819 | 150600 | 5433990835 | 4445 | 4435 | 4445 | 4435 | 92 |
| 258 | 20240819 | 150500 | 5433582805 | 4435 | 4435 | 4435 | 4430 | 2238 |
| 259 | 20240819 | 150400 | 5423668040 | 4450 | 4430 | 4450 | 4430 | 799 |
| 260 | 20240819 | 150300 | 5420118440 | 4435 | 4440 | 4440 | 4435 | 42 |
| 261 | 20240819 | 150200 | 5419932095 | 4430 | 4440 | 4440 | 4430 | 341 |
| 262 | 20240819 | 150100 | 5418419965 | 4440 | 4440 | 4440 | 4440 | 20 |
| 263 | 20240819 | 150000 | 5418331165 | 4440 | 4430 | 4440 | 4430 | 11 |
| 264 | 20240819 | 145900 | 5418282425 | 4440 | 4440 | 4440 | 4440 | 0 |
| 265 | 20240819 | 145800 | 5418282425 | 4440 | 4440 | 4440 | 4440 | 10 |
| 266 | 20240819 | 145700 | 5418238025 | 4440 | 4440 | 4440 | 4440 | 1 |
| 267 | 20240819 | 145600 | 5418233585 | 4430 | 4440 | 4440 | 4430 | 75 |
| 268 | 20240819 | 145500 | 5417900885 | 4440 | 4440 | 4440 | 4440 | 1 |
| 269 | 20240819 | 145400 | 5417896445 | 4430 | 4435 | 4435 | 4430 | 54 |
| 270 | 20240819 | 145300 | 5417657125 | 4440 | 4440 | 4440 | 4440 | 50 |
| 271 | 20240819 | 145200 | 5417435125 | 4440 | 4440 | 4440 | 4440 | 0 |
| 272 | 20240819 | 145100 | 5417435125 | 4440 | 4440 | 4440 | 4440 | 1 |
| 273 | 20240819 | 145000 | 5417430685 | 4430 | 4430 | 4430 | 4430 | 2 |
| 274 | 20240819 | 144900 | 5417421825 | 4430 | 4430 | 4430 | 4430 | 17 |
| 275 | 20240819 | 144800 | 5417346515 | 4430 | 4435 | 4435 | 4430 | 2483 |
| 276 | 20240819 | 144700 | 5406346585 | 4435 | 4435 | 4435 | 4435 | 10 |
| 277 | 20240819 | 144600 | 5406302235 | 4430 | 4430 | 4430 | 4430 | 0 |
| 278 | 20240819 | 144500 | 5406302235 | 4430 | 4425 | 4430 | 4425 | 366 |
| 279 | 20240819 | 144400 | 5404682680 | 4425 | 4425 | 4425 | 4425 | 565 |
| 280 | 20240819 | 144300 | 5402182555 | 4425 | 4430 | 4430 | 4425 | 138 |
| 281 | 20240819 | 144200 | 5401571700 | 4430 | 4430 | 4430 | 4430 | 132 |
| 282 | 20240819 | 144100 | 5400986940 | 4440 | 4440 | 4440 | 4440 | 5 |
| 283 | 20240819 | 144000 | 5400964740 | 4440 | 4440 | 4440 | 4440 | 0 |
| 284 | 20240819 | 143900 | 5400964740 | 4440 | 4440 | 4440 | 4440 | 1 |
| 285 | 20240819 | 143800 | 5400960300 | 4430 | 4435 | 4435 | 4430 | 184 |
| 286 | 20240819 | 143700 | 5400144995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 287 | 20240819 | 143600 | 5400144995 | 4430 | 4430 | 4430 | 4430 | 0 |
| 288 | 20240819 | 143500 | 5400144995 | 4430 | 4430 | 4430 | 4425 | 680 |
| 289 | 20240819 | 143400 | 5397135190 | 4430 | 4430 | 4430 | 4430 | 0 |
| 290 | 20240819 | 143300 | 5397135190 | 4430 | 4440 | 4440 | 4430 | 2358 |
| 291 | 20240819 | 143200 | 5386685595 | 4435 | 4465 | 4465 | 4435 | 4 |
| 292 | 20240819 | 143100 | 5386667795 | 4435 | 4435 | 4435 | 4435 | 0 |
| 293 | 20240819 | 143000 | 5386667795 | 4435 | 4450 | 4450 | 4435 | 123 |
| 294 | 20240819 | 142900 | 5386121180 | 4450 | 4445 | 4450 | 4435 | 113 |
| 295 | 20240819 | 142800 | 5385619890 | 4435 | 4435 | 4435 | 4435 | 459 |
| 296 | 20240819 | 142700 | 5383584225 | 4435 | 4430 | 4435 | 4430 | 205 |
| 297 | 20240819 | 142600 | 5382675065 | 4435 | 4460 | 4465 | 4435 | 2326 |
| 298 | 20240819 | 142500 | 5372346465 | 4440 | 4450 | 4450 | 4440 | 542 |
| 299 | 20240819 | 142400 | 5369937235 | 4450 | 4465 | 4465 | 4440 | 321 |
| 300 | 20240819 | 142300 | 5368510340 | 4445 | 4445 | 4445 | 4445 | 24 |
| 301 | 20240819 | 142200 | 5368403660 | 4440 | 4440 | 4440 | 4440 | 0 |
| 302 | 20240819 | 142100 | 5368403660 | 4440 | 4445 | 4445 | 4440 | 4666 |
| 303 | 20240819 | 142000 | 5347681575 | 4445 | 4450 | 4475 | 4445 | 1749 |
| 304 | 20240819 | 141900 | 5339902555 | 4475 | 4475 | 4475 | 4475 | 28 |
| 305 | 20240819 | 141800 | 5339777255 | 4450 | 4450 | 4450 | 4450 | 804 |
| 306 | 20240819 | 141700 | 5336199455 | 4450 | 4450 | 4450 | 4450 | 153 |
| 307 | 20240819 | 141600 | 5335518605 | 4445 | 4445 | 4445 | 4445 | 0 |
| 308 | 20240819 | 141500 | 5335518605 | 4445 | 4445 | 4445 | 4445 | 41 |
| 309 | 20240819 | 141400 | 5335336360 | 4450 | 4445 | 4450 | 4445 | 278 |
| 310 | 20240819 | 141300 | 5334100645 | 4450 | 4450 | 4475 | 4450 | 429 |
| 311 | 20240819 | 141200 | 5332191495 | 4450 | 4455 | 4455 | 4450 | 3078 |
| 312 | 20240819 | 141100 | 5318492915 | 4475 | 4475 | 4475 | 4475 | 183 |
| 313 | 20240819 | 141000 | 5317673990 | 4475 | 4475 | 4475 | 4475 | 501 |
| 314 | 20240819 | 140900 | 5315432015 | 4455 | 4455 | 4455 | 4455 | 1705 |
| 315 | 20240819 | 140800 | 5307836240 | 4460 | 4465 | 4465 | 4460 | 71 |
| 316 | 20240819 | 140700 | 5307519455 | 4465 | 4465 | 4465 | 4465 | 40 |
| 317 | 20240819 | 140600 | 5307340855 | 4460 | 4460 | 4460 | 4460 | 56 |
| 318 | 20240819 | 140500 | 5307091095 | 4460 | 4460 | 4460 | 4460 | 41 |
| 319 | 20240819 | 140400 | 5306908235 | 4460 | 4460 | 4460 | 4460 | 0 |
| 320 | 20240819 | 140300 | 5306908235 | 4460 | 4460 | 4460 | 4460 | 82 |
| 321 | 20240819 | 140200 | 5306542515 | 4460 | 4465 | 4465 | 4460 | 46 |
| 322 | 20240819 | 140100 | 5306337205 | 4465 | 4465 | 4465 | 4465 | 0 |
| 323 | 20240819 | 140000 | 5306337205 | 4465 | 4465 | 4465 | 4465 | 1 |
| 324 | 20240819 | 135900 | 5306332740 | 4460 | 4460 | 4460 | 4460 | 12 |
| 325 | 20240819 | 135800 | 5306279220 | 4465 | 4465 | 4465 | 4465 | 0 |
| 326 | 20240819 | 135700 | 5306279220 | 4465 | 4485 | 4485 | 4465 | 100 |
| 327 | 20240819 | 135600 | 5305832220 | 4485 | 4465 | 4485 | 4465 | 51 |
| 328 | 20240819 | 135500 | 5305604485 | 4465 | 4465 | 4465 | 4465 | 50 |
| 329 | 20240819 | 135400 | 5305381235 | 4465 | 4465 | 4465 | 4465 | 35 |
| 330 | 20240819 | 135300 | 5305224960 | 4485 | 4485 | 4485 | 4485 | 1 |
| 331 | 20240819 | 135200 | 5305220475 | 4460 | 4460 | 4460 | 4460 | 1270 |
| 332 | 20240819 | 135100 | 5299556275 | 4460 | 4465 | 4465 | 4460 | 2477 |
| 333 | 20240819 | 135000 | 5288503775 | 4470 | 4470 | 4470 | 4470 | 0 |
| 334 | 20240819 | 134900 | 5288503775 | 4470 | 4465 | 4470 | 4465 | 281 |
| 335 | 20240819 | 134800 | 5287249105 | 4460 | 4460 | 4460 | 4460 | 0 |
| 336 | 20240819 | 134700 | 5287249105 | 4460 | 4460 | 4460 | 4460 | 0 |
| 337 | 20240819 | 134600 | 5287249105 | 4460 | 4460 | 4460 | 4460 | 400 |
| 338 | 20240819 | 134500 | 5285465105 | 4460 | 4460 | 4460 | 4460 | 0 |
| 339 | 20240819 | 134400 | 5285465105 | 4460 | 4460 | 4460 | 4460 | 0 |
| 340 | 20240819 | 134300 | 5285465105 | 4460 | 4460 | 4460 | 4460 | 437 |
| 341 | 20240819 | 134200 | 5283516085 | 4460 | 4460 | 4460 | 4460 | 63 |
| 342 | 20240819 | 134100 | 5283235105 | 4465 | 4465 | 4465 | 4465 | 10 |
| 343 | 20240819 | 134000 | 5283190455 | 4470 | 4465 | 4470 | 4455 | 1722 |
| 344 | 20240819 | 133900 | 5275510020 | 4465 | 4465 | 4470 | 4465 | 121 |
| 345 | 20240819 | 133800 | 5274969745 | 4465 | 4470 | 4470 | 4465 | 809 |
| 346 | 20240819 | 133700 | 5271355045 | 4475 | 4475 | 4475 | 4475 | 3 |
| 347 | 20240819 | 133600 | 5271341620 | 4475 | 4475 | 4475 | 4475 | 29 |
| 348 | 20240819 | 133500 | 5271211845 | 4475 | 4475 | 4475 | 4475 | 0 |
| 349 | 20240819 | 133400 | 5271211845 | 4475 | 4480 | 4480 | 4455 | 801 |
| 350 | 20240819 | 133300 | 5267631215 | 4480 | 4480 | 4480 | 4480 | 129 |
| 351 | 20240819 | 133200 | 5267053295 | 4480 | 4480 | 4480 | 4480 | 445 |
| 352 | 20240819 | 133100 | 5265059695 | 4485 | 4485 | 4485 | 4485 | 33 |
| 353 | 20240819 | 133000 | 5264911690 | 4495 | 4510 | 4510 | 4495 | 1967 |
| 354 | 20240819 | 132900 | 5256065825 | 4505 | 4490 | 4505 | 4485 | 1925 |
| 355 | 20240819 | 132800 | 5247412755 | 4490 | 4490 | 4490 | 4490 | 108 |
| 356 | 20240819 | 132700 | 5246927835 | 4490 | 4490 | 4490 | 4490 | 0 |
| 357 | 20240819 | 132600 | 5246927835 | 4490 | 4485 | 4490 | 4485 | 1138 |
| 358 | 20240819 | 132500 | 5241821140 | 4490 | 4475 | 4490 | 4475 | 1738 |
| 359 | 20240819 | 132400 | 5234033665 | 4475 | 4475 | 4475 | 4475 | 100 |
| 360 | 20240819 | 132300 | 5233586165 | 4475 | 4475 | 4475 | 4475 | 351 |
| 361 | 20240819 | 132200 | 5232015440 | 4470 | 4470 | 4470 | 4470 | 529 |
| 362 | 20240819 | 132100 | 5229650810 | 4470 | 4470 | 4470 | 4470 | 106 |
| 363 | 20240819 | 132000 | 5229176990 | 4470 | 4465 | 4470 | 4465 | 500 |
| 364 | 20240819 | 131900 | 5226942045 | 4465 | 4465 | 4465 | 4465 | 14 |
| 365 | 20240819 | 131800 | 5226879535 | 4455 | 4455 | 4455 | 4455 | 0 |
| 366 | 20240819 | 131700 | 5226879535 | 4455 | 4455 | 4455 | 4455 | 162 |
| 367 | 20240819 | 131600 | 5226157825 | 4470 | 4465 | 4470 | 4465 | 110 |
| 368 | 20240819 | 131500 | 5225666255 | 4465 | 4465 | 4465 | 4465 | 10 |
| 369 | 20240819 | 131400 | 5225621605 | 4470 | 4470 | 4470 | 4470 | 0 |
| 370 | 20240819 | 131300 | 5225621605 | 4470 | 4470 | 4470 | 4470 | 0 |
| 371 | 20240819 | 131200 | 5225621605 | 4470 | 4470 | 4470 | 4470 | 0 |
| 372 | 20240819 | 131100 | 5225621605 | 4470 | 4455 | 4470 | 4455 | 572 |
| 373 | 20240819 | 131000 | 5223073330 | 4470 | 4470 | 4470 | 4470 | 1 |
| 374 | 20240819 | 130900 | 5223068860 | 4460 | 4460 | 4460 | 4460 | 140 |
| 375 | 20240819 | 130800 | 5222444460 | 4470 | 4470 | 4470 | 4470 | 1 |
| 376 | 20240819 | 130700 | 5222439990 | 4465 | 4465 | 4465 | 4465 | 18 |
| 377 | 20240819 | 130600 | 5222359620 | 4465 | 4465 | 4465 | 4465 | 20 |
| 378 | 20240819 | 130500 | 5222270320 | 4465 | 4465 | 4465 | 4465 | 0 |
| 379 | 20240819 | 130400 | 5222270320 | 4465 | 4465 | 4465 | 4465 | 348 |
| 380 | 20240819 | 130300 | 5220716500 | 4475 | 4475 | 4475 | 4475 | 101 |
| 381 | 20240819 | 130200 | 5220264525 | 4465 | 4465 | 4465 | 4465 | 14 |
| 382 | 20240819 | 130100 | 5220202015 | 4475 | 4475 | 4475 | 4465 | 306 |
| 383 | 20240819 | 130000 | 5218835665 | 4475 | 4475 | 4475 | 4475 | 1 |
| 384 | 20240819 | 125900 | 5218831190 | 4475 | 4470 | 4475 | 4470 | 187 |
| 385 | 20240819 | 125800 | 5217995295 | 4470 | 4470 | 4470 | 4470 | 2 |
| 386 | 20240819 | 125700 | 5217986355 | 4465 | 4465 | 4465 | 4465 | 1011 |
| 387 | 20240819 | 125600 | 5213472240 | 4465 | 4460 | 4465 | 4460 | 244 |
| 388 | 20240819 | 125500 | 5212383280 | 4460 | 4460 | 4460 | 4460 | 224 |
| 389 | 20240819 | 125400 | 5211384240 | 4455 | 4465 | 4465 | 4455 | 244 |
| 390 | 20240819 | 125300 | 5210297000 | 4465 | 4460 | 4465 | 4460 | 89 |
| 391 | 20240819 | 125200 | 5209899950 | 4460 | 4460 | 4460 | 4460 | 23 |
| 392 | 20240819 | 125100 | 5209797370 | 4460 | 4460 | 4460 | 4460 | 350 |
| 393 | 20240819 | 125000 | 5208236370 | 4460 | 4460 | 4460 | 4460 | 22 |
| 394 | 20240819 | 124900 | 5208138250 | 4460 | 4450 | 4460 | 4450 | 106 |
| 395 | 20240819 | 124800 | 5207666090 | 4455 | 4455 | 4460 | 4455 | 716 |
| 396 | 20240819 | 124700 | 5204476090 | 4455 | 4455 | 4455 | 4450 | 616 |
| 397 | 20240819 | 124600 | 5201733930 | 4460 | 4455 | 4460 | 4450 | 433 |
| 398 | 20240819 | 124500 | 5199805410 | 4455 | 4455 | 4455 | 4445 | 1379 |
| 399 | 20240819 | 124400 | 5193666760 | 4455 | 4455 | 4455 | 4450 | 673 |
| 400 | 20240819 | 124300 | 5190671780 | 4455 | 4450 | 4455 | 4450 | 376 |
| 401 | 20240819 | 124200 | 5188996790 | 4450 | 4450 | 4450 | 4450 | 5 |
| 402 | 20240819 | 124100 | 5188974540 | 4460 | 4450 | 4460 | 4450 | 111 |
| 403 | 20240819 | 124000 | 5188480560 | 4465 | 4450 | 4465 | 4450 | 2 |
| 404 | 20240819 | 123900 | 5188471645 | 4450 | 4450 | 4460 | 4450 | 526 |
| 405 | 20240819 | 123800 | 5186127105 | 4460 | 4445 | 4460 | 4445 | 130 |
| 406 | 20240819 | 123700 | 5185549240 | 4450 | 4450 | 4460 | 4445 | 136 |
| 407 | 20240819 | 123600 | 5184944175 | 4465 | 4445 | 4465 | 4445 | 56 |
| 408 | 20240819 | 123500 | 5184694715 | 4465 | 4465 | 4465 | 4465 | 0 |
| 409 | 20240819 | 123400 | 5184694715 | 4465 | 4460 | 4465 | 4460 | 21 |
| 410 | 20240819 | 123300 | 5184600975 | 4460 | 4440 | 4460 | 4440 | 88 |
| 411 | 20240819 | 123200 | 5184210235 | 4460 | 4460 | 4470 | 4440 | 9188 |
| 412 | 20240819 | 123100 | 5143360350 | 4460 | 4470 | 4470 | 4460 | 33 |
| 413 | 20240819 | 123000 | 5143213160 | 4460 | 4460 | 4460 | 4460 | 1 |
| 414 | 20240819 | 122900 | 5143208700 | 4460 | 4460 | 4460 | 4460 | 576 |
| 415 | 20240819 | 122800 | 5140639740 | 4475 | 4455 | 4475 | 4455 | 549 |
| 416 | 20240819 | 122700 | 5138193925 | 4475 | 4455 | 4475 | 4455 | 29 |
| 417 | 20240819 | 122600 | 5138064710 | 4475 | 4460 | 4475 | 4460 | 647 |
| 418 | 20240819 | 122500 | 5135179055 | 4460 | 4460 | 4460 | 4460 | 1356 |
| 419 | 20240819 | 122400 | 5129131295 | 4470 | 4470 | 4470 | 4470 | 0 |
| 420 | 20240819 | 122300 | 5129131295 | 4470 | 4465 | 4470 | 4465 | 232 |
| 421 | 20240819 | 122200 | 5128095410 | 4480 | 4480 | 4480 | 4480 | 30 |
| 422 | 20240819 | 122100 | 5127961010 | 4480 | 4480 | 4480 | 4480 | 1 |
| 423 | 20240819 | 122000 | 5127956530 | 4465 | 4465 | 4480 | 4465 | 12 |
| 424 | 20240819 | 121900 | 5127902935 | 4480 | 4480 | 4480 | 4480 | 2 |
| 425 | 20240819 | 121800 | 5127893975 | 4480 | 4480 | 4480 | 4480 | 22 |
| 426 | 20240819 | 121700 | 5127795415 | 4480 | 4485 | 4485 | 4460 | 1037 |
| 427 | 20240819 | 121600 | 5123168435 | 4485 | 4485 | 4485 | 4465 | 32 |
| 428 | 20240819 | 121500 | 5123025015 | 4485 | 4465 | 4485 | 4465 | 140 |
| 429 | 20240819 | 121400 | 5122399845 | 4470 | 4470 | 4470 | 4470 | 100 |
| 430 | 20240819 | 121300 | 5121952845 | 4485 | 4480 | 4485 | 4480 | 23 |
| 431 | 20240819 | 121200 | 5121849800 | 4480 | 4480 | 4480 | 4480 | 5 |
| 432 | 20240819 | 121100 | 5121827400 | 4480 | 4480 | 4480 | 4480 | 3 |
| 433 | 20240819 | 121000 | 5121813960 | 4485 | 4480 | 4485 | 4455 | 4001 |
| 434 | 20240819 | 120900 | 5103950875 | 4480 | 4475 | 4480 | 4475 | 144 |
| 435 | 20240819 | 120800 | 5103305855 | 4480 | 4480 | 4480 | 4480 | 0 |
| 436 | 20240819 | 120700 | 5103305855 | 4480 | 4480 | 4480 | 4460 | 1407 |
| 437 | 20240819 | 120600 | 5097029175 | 4475 | 4480 | 4480 | 4475 | 77 |
| 438 | 20240819 | 120500 | 5096684320 | 4480 | 4480 | 4480 | 4480 | 0 |
| 439 | 20240819 | 120400 | 5096684320 | 4480 | 4480 | 4480 | 4480 | 1 |
| 440 | 20240819 | 120300 | 5096679840 | 4470 | 4470 | 4470 | 4465 | 405 |
| 441 | 20240819 | 120200 | 5094869750 | 4470 | 4470 | 4470 | 4470 | 610 |
| 442 | 20240819 | 120100 | 5092143050 | 4470 | 4470 | 4470 | 4470 | 3 |
| 443 | 20240819 | 120000 | 5092129640 | 4470 | 4470 | 4470 | 4460 | 28 |
| 444 | 20240819 | 115900 | 5092004640 | 4470 | 4465 | 4470 | 4460 | 690 |
| 445 | 20240819 | 115800 | 5088926275 | 4475 | 4475 | 4475 | 4475 | 20 |
| 446 | 20240819 | 115700 | 5088836775 | 4475 | 4475 | 4475 | 4470 | 442 |
| 447 | 20240819 | 115600 | 5086859595 | 4475 | 4475 | 4475 | 4475 | 39 |
| 448 | 20240819 | 115500 | 5086685070 | 4470 | 4470 | 4470 | 4470 | 99 |
| 449 | 20240819 | 115400 | 5086242540 | 4480 | 4460 | 4480 | 4460 | 366 |
| 450 | 20240819 | 115300 | 5084608725 | 4465 | 4470 | 4470 | 4465 | 24 |
| 451 | 20240819 | 115200 | 5084501560 | 4475 | 4475 | 4475 | 4475 | 11 |
| 452 | 20240819 | 115100 | 5084452335 | 4465 | 4465 | 4480 | 4460 | 630 |
| 453 | 20240819 | 115000 | 5081640170 | 4465 | 4475 | 4475 | 4465 | 639 |
| 454 | 20240819 | 114900 | 5078786515 | 4470 | 4475 | 4475 | 4470 | 371 |
| 455 | 20240819 | 114800 | 5077128045 | 4475 | 4470 | 4475 | 4470 | 225 |
| 456 | 20240819 | 114700 | 5076122240 | 4470 | 4470 | 4475 | 4470 | 836 |
| 457 | 20240819 | 114600 | 5072385305 | 4470 | 4475 | 4475 | 4470 | 39 |
| 458 | 20240819 | 114500 | 5072210835 | 4475 | 4475 | 4475 | 4475 | 2063 |
| 459 | 20240819 | 114400 | 5062978910 | 4480 | 4480 | 4480 | 4480 | 113 |
| 460 | 20240819 | 114300 | 5062472670 | 4490 | 4490 | 4490 | 4490 | 0 |
| 461 | 20240819 | 114200 | 5062472670 | 4490 | 4490 | 4490 | 4490 | 0 |
| 462 | 20240819 | 114100 | 5062472670 | 4490 | 4490 | 4490 | 4490 | 2 |
| 463 | 20240819 | 114000 | 5062463690 | 4490 | 4490 | 4490 | 4490 | 366 |
| 464 | 20240819 | 113900 | 5060820350 | 4490 | 4490 | 4490 | 4490 | 89 |
| 465 | 20240819 | 113800 | 5060420740 | 4495 | 4475 | 4495 | 4475 | 231 |
| 466 | 20240819 | 113700 | 5059383995 | 4490 | 4480 | 4490 | 4480 | 2423 |
| 467 | 20240819 | 113600 | 5048528945 | 4480 | 4480 | 4480 | 4480 | 0 |
| 468 | 20240819 | 113500 | 5048528945 | 4480 | 4480 | 4480 | 4480 | 68 |
| 469 | 20240819 | 113400 | 5048224305 | 4495 | 4485 | 4495 | 4480 | 475 |
| 470 | 20240819 | 113300 | 5046095280 | 4485 | 4485 | 4485 | 4480 | 3 |
| 471 | 20240819 | 113200 | 5046081830 | 4480 | 4480 | 4480 | 4480 | 0 |
| 472 | 20240819 | 113100 | 5046081830 | 4480 | 4480 | 4480 | 4480 | 300 |
| 473 | 20240819 | 113000 | 5044737830 | 4480 | 4480 | 4480 | 4480 | 1341 |
| 474 | 20240819 | 112900 | 5038730150 | 4485 | 4485 | 4485 | 4485 | 2 |
| 475 | 20240819 | 112800 | 5038721180 | 4480 | 4490 | 4490 | 4480 | 1760 |
| 476 | 20240819 | 112700 | 5030828010 | 4490 | 4490 | 4490 | 4475 | 254 |
| 477 | 20240819 | 112600 | 5029688900 | 4485 | 4485 | 4485 | 4485 | 25 |
| 478 | 20240819 | 112500 | 5029576775 | 4485 | 4480 | 4485 | 4480 | 15 |
| 479 | 20240819 | 112400 | 5029509525 | 4475 | 4475 | 4475 | 4475 | 30 |
| 480 | 20240819 | 112300 | 5029375275 | 4475 | 4475 | 4475 | 4475 | 0 |
| 481 | 20240819 | 112200 | 5029375275 | 4475 | 4475 | 4475 | 4475 | 189 |
| 482 | 20240819 | 112100 | 5028529500 | 4475 | 4475 | 4475 | 4470 | 400 |
| 483 | 20240819 | 112000 | 5026739725 | 4475 | 4475 | 4475 | 4475 | 20 |
| 484 | 20240819 | 111900 | 5026650225 | 4475 | 4475 | 4475 | 4475 | 272 |
| 485 | 20240819 | 111800 | 5025433025 | 4475 | 4475 | 4475 | 4475 | 29 |
| 486 | 20240819 | 111700 | 5025303250 | 4495 | 4495 | 4495 | 4495 | 0 |
| 487 | 20240819 | 111600 | 5025303250 | 4495 | 4480 | 4495 | 4480 | 39 |
| 488 | 20240819 | 111500 | 5025128515 | 4480 | 4475 | 4480 | 4470 | 1106 |
| 489 | 20240819 | 111400 | 5020182475 | 4480 | 4490 | 4495 | 4480 | 802 |
| 490 | 20240819 | 111300 | 5016588475 | 4490 | 4490 | 4490 | 4490 | 56 |
| 491 | 20240819 | 111200 | 5016337035 | 4490 | 4495 | 4495 | 4490 | 301 |
| 492 | 20240819 | 111100 | 5014985540 | 4490 | 4490 | 4495 | 4490 | 593 |
| 493 | 20240819 | 111000 | 5012322965 | 4480 | 4490 | 4490 | 4480 | 464 |
| 494 | 20240819 | 110900 | 5010242425 | 4485 | 4485 | 4485 | 4485 | 217 |
| 495 | 20240819 | 110800 | 5009269180 | 4475 | 4475 | 4475 | 4475 | 135 |
| 496 | 20240819 | 110700 | 5008665055 | 4485 | 4475 | 4485 | 4475 | 31 |
| 497 | 20240819 | 110600 | 5008526310 | 4490 | 4490 | 4490 | 4490 | 78 |
| 498 | 20240819 | 110500 | 5008176090 | 4490 | 4485 | 4490 | 4485 | 224 |
| 499 | 20240819 | 110400 | 5007171445 | 4480 | 4480 | 4480 | 4475 | 53 |
| 500 | 20240819 | 110300 | 5006934065 | 4480 | 4475 | 4480 | 4475 | 183 |
| 501 | 20240819 | 110200 | 5006115135 | 4475 | 4460 | 4475 | 4455 | 28 |
| 502 | 20240819 | 110100 | 5005990110 | 4460 | 4455 | 4460 | 4455 | 15 |
| 503 | 20240819 | 110000 | 5005923255 | 4455 | 4445 | 4455 | 4445 | 159 |
| 504 | 20240819 | 105900 | 5005215800 | 4450 | 4450 | 4455 | 4445 | 804 |
| 505 | 20240819 | 105800 | 5001638015 | 4450 | 4450 | 4455 | 4450 | 1566 |
| 506 | 20240819 | 105700 | 4994669300 | 4450 | 4445 | 4455 | 4445 | 971 |
| 507 | 20240819 | 105600 | 4990344255 | 4445 | 4445 | 4450 | 4445 | 167 |
| 508 | 20240819 | 105500 | 4989601935 | 4445 | 4450 | 4455 | 4445 | 2541 |
| 509 | 20240819 | 105400 | 4978304415 | 4460 | 4455 | 4460 | 4450 | 1220 |
| 510 | 20240819 | 105300 | 4972874585 | 4455 | 4460 | 4460 | 4450 | 2037 |
| 511 | 20240819 | 105200 | 4963805070 | 4460 | 4460 | 4460 | 4460 | 35 |
| 512 | 20240819 | 105100 | 4963648970 | 4460 | 4470 | 4470 | 4460 | 221 |
| 513 | 20240819 | 105000 | 4962663110 | 4475 | 4460 | 4475 | 4460 | 332 |
| 514 | 20240819 | 104900 | 4961180365 | 4460 | 4455 | 4460 | 4455 | 217 |
| 515 | 20240819 | 104800 | 4960213625 | 4455 | 4470 | 4470 | 4450 | 143 |
| 516 | 20240819 | 104700 | 4959576815 | 4455 | 4460 | 4470 | 4450 | 3413 |
| 517 | 20240819 | 104600 | 4944372270 | 4470 | 4450 | 4470 | 4450 | 213 |
| 518 | 20240819 | 104500 | 4943423725 | 4455 | 4475 | 4475 | 4455 | 854 |
| 519 | 20240819 | 104400 | 4939615220 | 4465 | 4465 | 4465 | 4465 | 229 |
| 520 | 20240819 | 104300 | 4938592735 | 4465 | 4475 | 4480 | 4460 | 3480 |
| 521 | 20240819 | 104200 | 4923053355 | 4480 | 4485 | 4485 | 4480 | 17 |
| 522 | 20240819 | 104100 | 4922977190 | 4480 | 4485 | 4485 | 4480 | 253 |
| 523 | 20240819 | 104000 | 4921843735 | 4480 | 4480 | 4480 | 4480 | 501 |
| 524 | 20240819 | 103900 | 4919599255 | 4480 | 4475 | 4480 | 4475 | 574 |
| 525 | 20240819 | 103800 | 4917030600 | 4480 | 4450 | 4480 | 4450 | 968 |
| 526 | 20240819 | 103700 | 4912710685 | 4450 | 4460 | 4470 | 4450 | 5460 |
| 527 | 20240819 | 103600 | 4888391325 | 4470 | 4480 | 4480 | 4460 | 3088 |
| 528 | 20240819 | 103500 | 4874599445 | 4480 | 4475 | 4485 | 4465 | 1475 |
| 529 | 20240819 | 103400 | 4868011120 | 4485 | 4470 | 4490 | 4470 | 957 |
| 530 | 20240819 | 103300 | 4863722210 | 4495 | 4490 | 4495 | 4490 | 32 |
| 531 | 20240819 | 103200 | 4863578520 | 4490 | 4480 | 4495 | 4465 | 1737 |
| 532 | 20240819 | 103100 | 4855808785 | 4495 | 4495 | 4495 | 4495 | 0 |
| 533 | 20240819 | 103000 | 4855808785 | 4495 | 4495 | 4495 | 4480 | 270 |
| 534 | 20240819 | 102900 | 4854597780 | 4495 | 4490 | 4500 | 4470 | 604 |
| 535 | 20240819 | 102800 | 4851882785 | 4465 | 4515 | 4515 | 4465 | 11206 |
| 536 | 20240819 | 102700 | 4801744360 | 4485 | 4500 | 4515 | 4485 | 6132 |
| 537 | 20240819 | 102600 | 4774170805 | 4520 | 4510 | 4525 | 4500 | 5903 |
| 538 | 20240819 | 102500 | 4747549510 | 4510 | 4530 | 4530 | 4510 | 5537 |
| 539 | 20240819 | 102400 | 4722505725 | 4530 | 4530 | 4530 | 4530 | 270 |
| 540 | 20240819 | 102300 | 4721282625 | 4530 | 4530 | 4530 | 4525 | 289 |
| 541 | 20240819 | 102200 | 4719974375 | 4530 | 4535 | 4535 | 4525 | 2971 |
| 542 | 20240819 | 102100 | 4706521395 | 4530 | 4540 | 4540 | 4530 | 32 |
| 543 | 20240819 | 102000 | 4706376345 | 4535 | 4530 | 4535 | 4530 | 358 |
| 544 | 20240819 | 101900 | 4704753330 | 4530 | 4515 | 4530 | 4515 | 1002 |
| 545 | 20240819 | 101800 | 4700219780 | 4520 | 4515 | 4520 | 4510 | 225 |
| 546 | 20240819 | 101700 | 4699204960 | 4515 | 4505 | 4515 | 4505 | 646 |
| 547 | 20240819 | 101600 | 4696292345 | 4505 | 4500 | 4505 | 4500 | 135 |
| 548 | 20240819 | 101500 | 4695684840 | 4500 | 4505 | 4505 | 4490 | 288 |
| 549 | 20240819 | 101400 | 4694389735 | 4500 | 4500 | 4510 | 4495 | 56 |
| 550 | 20240819 | 101300 | 4694137300 | 4500 | 4500 | 4500 | 4490 | 1023 |
| 551 | 20240819 | 101200 | 4689539710 | 4500 | 4490 | 4500 | 4475 | 4164 |
| 552 | 20240819 | 101100 | 4670862165 | 4490 | 4500 | 4500 | 4485 | 1654 |
| 553 | 20240819 | 101000 | 4663438665 | 4500 | 4495 | 4500 | 4490 | 90 |
| 554 | 20240819 | 100900 | 4663034340 | 4500 | 4500 | 4500 | 4485 | 895 |
| 555 | 20240819 | 100800 | 4659018665 | 4490 | 4510 | 4510 | 4485 | 1280 |
| 556 | 20240819 | 100700 | 4653258910 | 4510 | 4490 | 4510 | 4490 | 1194 |
| 557 | 20240819 | 100600 | 4647893530 | 4485 | 4490 | 4510 | 4480 | 3820 |
| 558 | 20240819 | 100500 | 4630756860 | 4515 | 4515 | 4525 | 4490 | 7153 |
| 559 | 20240819 | 100400 | 4598550970 | 4525 | 4525 | 4525 | 4515 | 660 |
| 560 | 20240819 | 100300 | 4595569980 | 4525 | 4525 | 4525 | 4505 | 3262 |
| 561 | 20240819 | 100200 | 4580851845 | 4530 | 4525 | 4530 | 4515 | 457 |
| 562 | 20240819 | 100100 | 4578787455 | 4525 | 4525 | 4540 | 4520 | 640 |
| 563 | 20240819 | 100000 | 4575890585 | 4540 | 4510 | 4540 | 4510 | 2756 |
| 564 | 20240819 | 095900 | 4563434425 | 4510 | 4540 | 4540 | 4500 | 11248 |
| 565 | 20240819 | 095800 | 4512636065 | 4525 | 4555 | 4555 | 4525 | 3307 |
| 566 | 20240819 | 095700 | 4497643340 | 4545 | 4530 | 4555 | 4525 | 2694 |
| 567 | 20240819 | 095600 | 4485408030 | 4535 | 4530 | 4550 | 4525 | 2312 |
| 568 | 20240819 | 095500 | 4474935980 | 4545 | 4545 | 4560 | 4520 | 12108 |
| 569 | 20240819 | 095400 | 4420060340 | 4550 | 4590 | 4590 | 4550 | 1939 |
| 570 | 20240819 | 095300 | 4411213670 | 4590 | 4570 | 4590 | 4530 | 11365 |
| 571 | 20240819 | 095200 | 4359566105 | 4575 | 4560 | 4580 | 4550 | 3398 |
| 572 | 20240819 | 095100 | 4344065605 | 4570 | 4550 | 4590 | 4550 | 6062 |
| 573 | 20240819 | 095000 | 4316424495 | 4545 | 4555 | 4570 | 4535 | 4880 |
| 574 | 20240819 | 094900 | 4294257765 | 4535 | 4595 | 4595 | 4535 | 11700 |
| 575 | 20240819 | 094800 | 4240924725 | 4580 | 4560 | 4605 | 4525 | 12670 |
| 576 | 20240819 | 094700 | 4183173520 | 4560 | 4610 | 4625 | 4525 | 35216 |
| 577 | 20240819 | 094600 | 4022387810 | 4610 | 4630 | 4655 | 4590 | 36456 |
| 578 | 20240819 | 094500 | 3854230900 | 4635 | 4585 | 4665 | 4565 | 37368 |
| 579 | 20240819 | 094400 | 3681253390 | 4585 | 4680 | 4680 | 4555 | 117283 |
| 580 | 20240819 | 094300 | 3138507885 | 4595 | 4595 | 4595 | 4595 | 0 |
| 581 | 20240819 | 094200 | 3138507885 | 4595 | 4805 | 4825 | 4595 | 63929 |
| 582 | 20240819 | 094100 | 2838534545 | 4810 | 5100 | 5100 | 4755 | 125002 |
| 583 | 20240819 | 094000 | 2219426985 | 5220 | 5220 | 5220 | 5220 | 0 |
| 584 | 20240819 | 093900 | 2219426985 | 5220 | 5080 | 5220 | 4940 | 72481 |
| 585 | 20240819 | 093800 | 1852100185 | 5070 | 4860 | 5220 | 4850 | 278517 |
| 586 | 20240819 | 093700 | 443501900 | 4890 | 4860 | 4890 | 4860 | 2898 |
| 587 | 20240819 | 093600 | 429372500 | 4870 | 4865 | 4870 | 4835 | 532 |
| 588 | 20240819 | 093500 | 426785920 | 4865 | 4870 | 4870 | 4865 | 41 |
| 589 | 20240819 | 093400 | 426586255 | 4870 | 4875 | 4875 | 4865 | 225 |
| 590 | 20240819 | 093300 | 425490235 | 4875 | 4840 | 4880 | 4830 | 5106 |
| 591 | 20240819 | 093200 | 400625155 | 4845 | 4830 | 4845 | 4830 | 697 |
| 592 | 20240819 | 093100 | 397255575 | 4835 | 4835 | 4835 | 4805 | 1992 |
| 593 | 20240819 | 093000 | 387641625 | 4815 | 4820 | 4820 | 4815 | 205 |
| 594 | 20240819 | 092900 | 386654050 | 4835 | 4835 | 4835 | 4820 | 1258 |
| 595 | 20240819 | 092800 | 380573770 | 4865 | 4820 | 4870 | 4820 | 700 |
| 596 | 20240819 | 092700 | 377185215 | 4820 | 4790 | 4820 | 4790 | 80 |
| 597 | 20240819 | 092600 | 376801855 | 4820 | 4820 | 4825 | 4785 | 3009 |
| 598 | 20240819 | 092500 | 362386600 | 4820 | 4830 | 4840 | 4600 | 13557 |
| 599 | 20240819 | 092400 | 297831910 | 4835 | 4835 | 4850 | 4830 | 107 |
| 600 | 20240819 | 092300 | 297314600 | 4850 | 4855 | 4855 | 4850 | 241 |
| 601 | 20240819 | 092200 | 296145450 | 4870 | 4870 | 4870 | 4870 | 32 |
| 602 | 20240819 | 092100 | 295989610 | 4870 | 4870 | 4870 | 4870 | 0 |
| 603 | 20240819 | 092000 | 295989610 | 4870 | 4845 | 4870 | 4845 | 2489 |
| 604 | 20240819 | 091900 | 283899800 | 4845 | 4850 | 4850 | 4810 | 91 |
| 605 | 20240819 | 091800 | 283461140 | 4855 | 4840 | 4855 | 4800 | 3343 |
| 606 | 20240819 | 091700 | 267307295 | 4835 | 4845 | 4845 | 4835 | 177 |
| 607 | 20240819 | 091600 | 266451025 | 4845 | 4850 | 4850 | 4830 | 337 |
| 608 | 20240819 | 091500 | 264816835 | 4850 | 4840 | 4850 | 4835 | 303 |
| 609 | 20240819 | 091400 | 263351200 | 4845 | 4855 | 4855 | 4845 | 777 |
| 610 | 20240819 | 091300 | 259583170 | 4865 | 4870 | 4875 | 4845 | 1782 |
| 611 | 20240819 | 091200 | 250918380 | 4875 | 4880 | 4880 | 4860 | 2149 |
| 612 | 20240819 | 091100 | 240443615 | 4880 | 4880 | 4885 | 4850 | 1897 |
| 613 | 20240819 | 091000 | 231192245 | 4880 | 4845 | 4885 | 4820 | 6214 |
| 614 | 20240819 | 090900 | 201020465 | 4845 | 4810 | 4855 | 4780 | 11863 |
| 615 | 20240819 | 090800 | 143734620 | 4785 | 4805 | 4815 | 4785 | 4220 |
| 616 | 20240819 | 090700 | 123439675 | 4805 | 4745 | 4805 | 4745 | 7596 |
| 617 | 20240819 | 090600 | 87121795 | 4745 | 4745 | 4745 | 4745 | 9 |
| 618 | 20240819 | 090500 | 87079090 | 4745 | 4735 | 4745 | 4735 | 926 |
| 619 | 20240819 | 090400 | 82690760 | 4735 | 4735 | 4735 | 4735 | 11 |
| 620 | 20240819 | 090300 | 82638675 | 4735 | 4730 | 4735 | 4710 | 1623 |
| 621 | 20240819 | 090200 | 74974950 | 4725 | 4720 | 4725 | 4705 | 1559 |
| 622 | 20240819 | 090100 | 67629040 | 4720 | 4735 | 4735 | 4720 | 727 |
| 623 | 20240819 | 090000 | 64189960 | 4735 | 4750 | 4750 | 4735 | 13516 |