34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 192100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 4130 |
| 3 | 20240819 | 192000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20240819 | 191900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20240819 | 191800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20240819 | 191700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20240819 | 191600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20240819 | 191500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20240819 | 191400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20240819 | 191300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20240819 | 191200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20240819 | 191100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20240819 | 191000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20240819 | 190900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20240819 | 190800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20240819 | 190700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20240819 | 190600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20240819 | 190500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20240819 | 190400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20240819 | 190300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20240819 | 190200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20240819 | 190100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20240819 | 190000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20240819 | 185900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20240819 | 185800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20240819 | 185700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20240819 | 185600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20240819 | 185500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20240819 | 185400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20240819 | 185300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20240819 | 185200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20240819 | 185100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 4130 |
| 33 | 20240819 | 185000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20240819 | 184900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20240819 | 184800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20240819 | 184700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20240819 | 184600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20240819 | 184500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20240819 | 184400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20240819 | 184300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20240819 | 184200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20240819 | 184100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20240819 | 184000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20240819 | 183900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20240819 | 183800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20240819 | 183700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20240819 | 183600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20240819 | 183500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20240819 | 183400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20240819 | 183300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20240819 | 183200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20240819 | 183100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20240819 | 183000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20240819 | 182900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20240819 | 182800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20240819 | 182700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20240819 | 182600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20240819 | 182500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20240819 | 182400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20240819 | 182300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20240819 | 182200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20240819 | 182100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 4130 |
| 63 | 20240819 | 182000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20240819 | 181900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20240819 | 181800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20240819 | 181700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20240819 | 181600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20240819 | 181500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20240819 | 181400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20240819 | 181300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20240819 | 181200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20240819 | 181100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20240819 | 181000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20240819 | 180900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20240819 | 180800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20240819 | 180700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20240819 | 180600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20240819 | 180500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20240819 | 180400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20240819 | 180300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20240819 | 180200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20240819 | 180100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20240819 | 180000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20240819 | 175900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20240819 | 175800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20240819 | 175700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20240819 | 175600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20240819 | 175500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20240819 | 175400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20240819 | 175300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20240819 | 175200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20240819 | 175100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 4130 |
| 93 | 20240819 | 175000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20240819 | 174900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20240819 | 174800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20240819 | 174700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20240819 | 174600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20240819 | 174500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20240819 | 174400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20240819 | 174300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20240819 | 174200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20240819 | 174100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20240819 | 174000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20240819 | 173900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20240819 | 173800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20240819 | 173700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20240819 | 173600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20240819 | 173500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20240819 | 173400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20240819 | 173300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20240819 | 173200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20240819 | 173100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20240819 | 173000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20240819 | 172900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20240819 | 172800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20240819 | 172700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20240819 | 172600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20240819 | 172500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20240819 | 172400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20240819 | 172300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20240819 | 172200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20240819 | 172100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 4130 |
| 123 | 20240819 | 172000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20240819 | 171900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20240819 | 171800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20240819 | 171700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20240819 | 171600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20240819 | 171500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20240819 | 171400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20240819 | 171300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20240819 | 171200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20240819 | 171100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20240819 | 171000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20240819 | 170900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20240819 | 170800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20240819 | 170700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20240819 | 170600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20240819 | 170500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20240819 | 170400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20240819 | 170300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20240819 | 170200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20240819 | 170100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20240819 | 170000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20240819 | 165900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20240819 | 165800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20240819 | 165700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20240819 | 165600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20240819 | 165500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20240819 | 165400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20240819 | 165300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20240819 | 165200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20240819 | 165100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 4130 |
| 153 | 20240819 | 165000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20240819 | 164900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20240819 | 164800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20240819 | 164700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20240819 | 164600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20240819 | 164500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20240819 | 164400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20240819 | 164300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20240819 | 164200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20240819 | 164100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20240819 | 164000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20240819 | 163900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20240819 | 163800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20240819 | 163700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20240819 | 163600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20240819 | 163500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20240819 | 163400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20240819 | 163300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20240819 | 163200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20240819 | 163100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20240819 | 163000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20240819 | 162900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20240819 | 162800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20240819 | 162700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20240819 | 162600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20240819 | 162500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20240819 | 162400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20240819 | 162300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20240819 | 162200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20240819 | 162100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 4130 |
| 183 | 20240819 | 162000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20240819 | 161900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20240819 | 161800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20240819 | 161700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20240819 | 161600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20240819 | 161500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20240819 | 161400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20240819 | 161300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20240819 | 161200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20240819 | 161100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20240819 | 161000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20240819 | 160900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20240819 | 160800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20240819 | 160700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20240819 | 160600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20240819 | 160500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20240819 | 160400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20240819 | 160300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20240819 | 160200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20240819 | 160100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20240819 | 160000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20240819 | 155900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20240819 | 155800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20240819 | 155700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20240819 | 155600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20240819 | 155500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20240819 | 155400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20240819 | 155300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 211 | 20240819 | 155200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 212 | 20240819 | 155100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 4130 |
| 213 | 20240819 | 155000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 214 | 20240819 | 154900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 215 | 20240819 | 154800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 216 | 20240819 | 154700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 217 | 20240819 | 154600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 218 | 20240819 | 154500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 219 | 20240819 | 154400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20240819 | 154300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20240819 | 154200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 222 | 20240819 | 154100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 223 | 20240819 | 154000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 224 | 20240819 | 153900 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 225 | 20240819 | 153800 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 226 | 20240819 | 153700 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 227 | 20240819 | 153600 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 228 | 20240819 | 153500 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 229 | 20240819 | 153400 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 230 | 20240819 | 153300 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 231 | 20240819 | 153200 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 232 | 20240819 | 153100 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 233 | 20240819 | 153000 | 13369825550 | 26650 | 26650 | 26650 | 26650 | 4130 |
| 234 | 20240819 | 152900 | 13259761050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 235 | 20240819 | 152800 | 13259761050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 236 | 20240819 | 152700 | 13259761050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 237 | 20240819 | 152600 | 13259761050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 238 | 20240819 | 152500 | 13259761050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 239 | 20240819 | 152400 | 13259761050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 240 | 20240819 | 152300 | 13259761050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 241 | 20240819 | 152200 | 13259761050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 242 | 20240819 | 152100 | 13259761050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 243 | 20240819 | 152000 | 13259761050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 244 | 20240819 | 151900 | 13259761050 | 26550 | 26450 | 26550 | 26450 | 2652 |
| 245 | 20240819 | 151800 | 13189594800 | 26450 | 26550 | 26550 | 26450 | 1368 |
| 246 | 20240819 | 151700 | 13153378100 | 26500 | 26500 | 26550 | 26500 | 328 |
| 247 | 20240819 | 151600 | 13144681000 | 26450 | 26550 | 26600 | 26450 | 1650 |
| 248 | 20240819 | 151500 | 13100927500 | 26550 | 26550 | 26600 | 26550 | 349 |
| 249 | 20240819 | 151400 | 13091661300 | 26550 | 26550 | 26550 | 26500 | 700 |
| 250 | 20240819 | 151300 | 13073085900 | 26550 | 26600 | 26600 | 26550 | 273 |
| 251 | 20240819 | 151200 | 13065837650 | 26600 | 26600 | 26650 | 26500 | 419 |
| 252 | 20240819 | 151100 | 13054702400 | 26550 | 26600 | 26600 | 26500 | 425 |
| 253 | 20240819 | 151000 | 13043427900 | 26600 | 26500 | 26600 | 26400 | 2680 |
| 254 | 20240819 | 150900 | 12972600100 | 26550 | 26450 | 26550 | 26450 | 1117 |
| 255 | 20240819 | 150800 | 12943042500 | 26450 | 26500 | 26500 | 26450 | 1438 |
| 256 | 20240819 | 150700 | 12904995300 | 26500 | 26450 | 26600 | 26400 | 1565 |
| 257 | 20240819 | 150600 | 12863546100 | 26450 | 26450 | 26500 | 26400 | 1305 |
| 258 | 20240819 | 150500 | 12829046700 | 26450 | 26450 | 26500 | 26400 | 995 |
| 259 | 20240819 | 150400 | 12802734250 | 26450 | 26450 | 26500 | 26450 | 980 |
| 260 | 20240819 | 150300 | 12776785100 | 26450 | 26450 | 26550 | 26450 | 1567 |
| 261 | 20240819 | 150200 | 12735269450 | 26450 | 26500 | 26500 | 26450 | 2243 |
| 262 | 20240819 | 150100 | 12675882850 | 26500 | 26550 | 26550 | 26500 | 1544 |
| 263 | 20240819 | 150000 | 12634936150 | 26550 | 26600 | 26650 | 26500 | 1344 |
| 264 | 20240819 | 145900 | 12599230800 | 26600 | 26550 | 26600 | 26500 | 2892 |
| 265 | 20240819 | 145800 | 12522419900 | 26550 | 26550 | 26600 | 26550 | 1077 |
| 266 | 20240819 | 145700 | 12493817300 | 26550 | 26600 | 26650 | 26550 | 1918 |
| 267 | 20240819 | 145600 | 12442822900 | 26550 | 26550 | 26600 | 26550 | 965 |
| 268 | 20240819 | 145500 | 12417195150 | 26550 | 26600 | 26650 | 26550 | 1585 |
| 269 | 20240819 | 145400 | 12375080100 | 26650 | 26600 | 26650 | 26550 | 1575 |
| 270 | 20240819 | 145300 | 12333181900 | 26600 | 26650 | 26700 | 26600 | 1734 |
| 271 | 20240819 | 145200 | 12287033850 | 26700 | 26650 | 26700 | 26650 | 1492 |
| 272 | 20240819 | 145100 | 12247238700 | 26700 | 26700 | 26700 | 26600 | 2543 |
| 273 | 20240819 | 145000 | 12179462050 | 26700 | 26650 | 26700 | 26650 | 972 |
| 274 | 20240819 | 144900 | 12153532600 | 26650 | 26650 | 26700 | 26600 | 1109 |
| 275 | 20240819 | 144800 | 12123959900 | 26700 | 26600 | 26700 | 26600 | 1568 |
| 276 | 20240819 | 144700 | 12082190550 | 26600 | 26550 | 26600 | 26500 | 1149 |
| 277 | 20240819 | 144600 | 12051658300 | 26550 | 26500 | 26600 | 26500 | 1711 |
| 278 | 20240819 | 144500 | 12006219350 | 26550 | 26550 | 26600 | 26550 | 1254 |
| 279 | 20240819 | 144400 | 11972915800 | 26550 | 26600 | 26650 | 26550 | 1131 |
| 280 | 20240819 | 144300 | 11942817350 | 26600 | 26700 | 26700 | 26600 | 666 |
| 281 | 20240819 | 144200 | 11925075200 | 26650 | 26650 | 26750 | 26650 | 847 |
| 282 | 20240819 | 144100 | 11902467050 | 26650 | 26700 | 26700 | 26600 | 1267 |
| 283 | 20240819 | 144000 | 11868681750 | 26600 | 26600 | 26700 | 26600 | 1378 |
| 284 | 20240819 | 143900 | 11832003250 | 26650 | 26650 | 26700 | 26650 | 1554 |
| 285 | 20240819 | 143800 | 11790551000 | 26650 | 26600 | 26700 | 26600 | 1156 |
| 286 | 20240819 | 143700 | 11759743100 | 26600 | 26550 | 26600 | 26500 | 5523 |
| 287 | 20240819 | 143600 | 11612965200 | 26500 | 26500 | 26550 | 26500 | 1036 |
| 288 | 20240819 | 143500 | 11585504600 | 26500 | 26500 | 26550 | 26450 | 1229 |
| 289 | 20240819 | 143400 | 11552947450 | 26500 | 26500 | 26550 | 26500 | 1867 |
| 290 | 20240819 | 143300 | 11503442700 | 26500 | 26500 | 26550 | 26500 | 4114 |
| 291 | 20240819 | 143200 | 11394380550 | 26500 | 26600 | 26600 | 26450 | 1641 |
| 292 | 20240819 | 143100 | 11350888100 | 26450 | 26650 | 26650 | 26450 | 19618 |
| 293 | 20240819 | 143000 | 10831245600 | 26600 | 26650 | 26700 | 26600 | 2357 |
| 294 | 20240819 | 142900 | 10768393100 | 26650 | 26700 | 26700 | 26650 | 1610 |
| 295 | 20240819 | 142800 | 10725473350 | 26650 | 26800 | 26850 | 26600 | 16369 |
| 296 | 20240819 | 142700 | 10288658750 | 26800 | 26800 | 26850 | 26750 | 1371 |
| 297 | 20240819 | 142600 | 10251923850 | 26800 | 26800 | 26850 | 26750 | 3836 |
| 298 | 20240819 | 142500 | 10149008000 | 26800 | 26850 | 26850 | 26800 | 6521 |
| 299 | 20240819 | 142400 | 9974081300 | 26850 | 26900 | 26900 | 26850 | 950 |
| 300 | 20240819 | 142300 | 9948551950 | 26900 | 26900 | 27000 | 26850 | 2904 |
| 301 | 20240819 | 142200 | 9870390000 | 26950 | 26950 | 26950 | 26900 | 728 |
| 302 | 20240819 | 142100 | 9850801450 | 26950 | 26950 | 27000 | 26900 | 1424 |
| 303 | 20240819 | 142000 | 9812439750 | 26950 | 27000 | 27000 | 26950 | 753 |
| 304 | 20240819 | 141900 | 9792138000 | 27000 | 26950 | 27000 | 26950 | 1496 |
| 305 | 20240819 | 141800 | 9751766450 | 26950 | 26950 | 27000 | 26950 | 792 |
| 306 | 20240819 | 141700 | 9730421850 | 26950 | 27000 | 27050 | 26950 | 1556 |
| 307 | 20240819 | 141600 | 9688451100 | 27000 | 27000 | 27050 | 27000 | 1279 |
| 308 | 20240819 | 141500 | 9653896800 | 27050 | 27000 | 27050 | 27000 | 490 |
| 309 | 20240819 | 141400 | 9640661200 | 27050 | 27050 | 27050 | 27000 | 929 |
| 310 | 20240819 | 141300 | 9615567700 | 27000 | 26950 | 27050 | 26950 | 1613 |
| 311 | 20240819 | 141200 | 9572039550 | 27000 | 27000 | 27000 | 26950 | 552 |
| 312 | 20240819 | 141100 | 9557162850 | 26950 | 26900 | 26950 | 26850 | 1795 |
| 313 | 20240819 | 141000 | 9508869400 | 26900 | 26900 | 26950 | 26850 | 2278 |
| 314 | 20240819 | 140900 | 9447588150 | 26900 | 26900 | 27000 | 26850 | 1787 |
| 315 | 20240819 | 140800 | 9399496850 | 26850 | 26900 | 26950 | 26850 | 2596 |
| 316 | 20240819 | 140700 | 9329669250 | 26900 | 26950 | 26950 | 26900 | 1163 |
| 317 | 20240819 | 140600 | 9298371700 | 26900 | 27000 | 27000 | 26900 | 1290 |
| 318 | 20240819 | 140500 | 9263601050 | 27000 | 27000 | 27100 | 27000 | 1180 |
| 319 | 20240819 | 140400 | 9231711800 | 27000 | 27050 | 27100 | 27000 | 789 |
| 320 | 20240819 | 140300 | 9210392400 | 27050 | 27050 | 27050 | 27000 | 1040 |
| 321 | 20240819 | 140200 | 9182264150 | 27000 | 27050 | 27100 | 27000 | 935 |
| 322 | 20240819 | 140100 | 9156963300 | 27050 | 27000 | 27100 | 26950 | 8022 |
| 323 | 20240819 | 140000 | 8940604550 | 26900 | 27000 | 27000 | 26900 | 3893 |
| 324 | 20240819 | 135900 | 8835706250 | 27000 | 27000 | 27050 | 27000 | 5621 |
| 325 | 20240819 | 135800 | 8683922300 | 27000 | 27000 | 27050 | 27000 | 2072 |
| 326 | 20240819 | 135700 | 8627962350 | 27000 | 27100 | 27100 | 27000 | 1816 |
| 327 | 20240819 | 135600 | 8578845150 | 27050 | 27100 | 27100 | 27050 | 1789 |
| 328 | 20240819 | 135500 | 8530448800 | 27050 | 27050 | 27100 | 27050 | 1676 |
| 329 | 20240819 | 135400 | 8485101450 | 27100 | 27100 | 27150 | 27050 | 6209 |
| 330 | 20240819 | 135300 | 8316846500 | 27100 | 27150 | 27150 | 27100 | 3244 |
| 331 | 20240819 | 135200 | 8228901450 | 27100 | 27150 | 27200 | 27100 | 2243 |
| 332 | 20240819 | 135100 | 8168072950 | 27100 | 27200 | 27200 | 27100 | 5094 |
| 333 | 20240819 | 135000 | 8029682950 | 27200 | 27200 | 27250 | 27200 | 1979 |
| 334 | 20240819 | 134900 | 7975828400 | 27250 | 27250 | 27300 | 27250 | 4994 |
| 335 | 20240819 | 134800 | 7839741200 | 27250 | 27250 | 27300 | 27250 | 721 |
| 336 | 20240819 | 134700 | 7820081500 | 27250 | 27250 | 27300 | 27250 | 1015 |
| 337 | 20240819 | 134600 | 7792412400 | 27250 | 27300 | 27450 | 27250 | 985 |
| 338 | 20240819 | 134500 | 7765527150 | 27300 | 27300 | 27350 | 27300 | 732 |
| 339 | 20240819 | 134400 | 7745537750 | 27300 | 27400 | 27400 | 27300 | 340 |
| 340 | 20240819 | 134300 | 7736255150 | 27250 | 27400 | 27400 | 27250 | 5822 |
| 341 | 20240819 | 134200 | 7577305200 | 27400 | 27450 | 27450 | 27400 | 489 |
| 342 | 20240819 | 134100 | 7563894850 | 27450 | 27400 | 27450 | 27400 | 277 |
| 343 | 20240819 | 134000 | 7556300050 | 27400 | 27450 | 27450 | 27400 | 5895 |
| 344 | 20240819 | 133900 | 7394729350 | 27500 | 27500 | 27500 | 27450 | 135 |
| 345 | 20240819 | 133800 | 7391017800 | 27500 | 27450 | 27500 | 27450 | 380 |
| 346 | 20240819 | 133700 | 7380581350 | 27450 | 27450 | 27450 | 27450 | 255 |
| 347 | 20240819 | 133600 | 7373581600 | 27450 | 27500 | 27500 | 27450 | 584 |
| 348 | 20240819 | 133500 | 7357529400 | 27500 | 27500 | 27500 | 27450 | 292 |
| 349 | 20240819 | 133400 | 7349505350 | 27450 | 27450 | 27450 | 27450 | 119 |
| 350 | 20240819 | 133300 | 7346238800 | 27500 | 27550 | 27550 | 27500 | 1400 |
| 351 | 20240819 | 133200 | 7307737400 | 27550 | 27500 | 27600 | 27500 | 432 |
| 352 | 20240819 | 133100 | 7295848200 | 27500 | 27550 | 27600 | 27500 | 76 |
| 353 | 20240819 | 133000 | 7293757200 | 27550 | 27500 | 27550 | 27500 | 306 |
| 354 | 20240819 | 132900 | 7285337250 | 27500 | 27500 | 27550 | 27500 | 250 |
| 355 | 20240819 | 132800 | 7278457000 | 27550 | 27550 | 27550 | 27500 | 771 |
| 356 | 20240819 | 132700 | 7257234150 | 27550 | 27550 | 27550 | 27500 | 456 |
| 357 | 20240819 | 132600 | 7244692950 | 27550 | 27550 | 27600 | 27500 | 2036 |
| 358 | 20240819 | 132500 | 7188609200 | 27550 | 27600 | 27650 | 27550 | 202 |
| 359 | 20240819 | 132400 | 7183033750 | 27600 | 27600 | 27600 | 27600 | 1608 |
| 360 | 20240819 | 132300 | 7138652950 | 27600 | 27650 | 27650 | 27600 | 876 |
| 361 | 20240819 | 132200 | 7114434750 | 27650 | 27700 | 27700 | 27650 | 194 |
| 362 | 20240819 | 132100 | 7109063250 | 27650 | 27650 | 27650 | 27650 | 185 |
| 363 | 20240819 | 132000 | 7103948000 | 27650 | 27700 | 27700 | 27650 | 159 |
| 364 | 20240819 | 131900 | 7099546750 | 27650 | 27700 | 27700 | 27650 | 212 |
| 365 | 20240819 | 131800 | 7093680000 | 27700 | 27650 | 27700 | 27650 | 79 |
| 366 | 20240819 | 131700 | 7091495600 | 27700 | 27700 | 27700 | 27700 | 99 |
| 367 | 20240819 | 131600 | 7088753300 | 27700 | 27750 | 27750 | 27700 | 1522 |
| 368 | 20240819 | 131500 | 7046589050 | 27700 | 27750 | 27750 | 27700 | 11 |
| 369 | 20240819 | 131400 | 7046284150 | 27750 | 27750 | 27750 | 27700 | 548 |
| 370 | 20240819 | 131300 | 7031079650 | 27700 | 27700 | 27750 | 27700 | 181 |
| 371 | 20240819 | 131200 | 7026061100 | 27750 | 27750 | 27750 | 27700 | 378 |
| 372 | 20240819 | 131100 | 7015579050 | 27750 | 27750 | 27750 | 27700 | 187 |
| 373 | 20240819 | 131000 | 7010392750 | 27750 | 27750 | 27750 | 27750 | 150 |
| 374 | 20240819 | 130900 | 7006230250 | 27700 | 27750 | 27750 | 27700 | 159 |
| 375 | 20240819 | 130800 | 7001821050 | 27700 | 27700 | 27750 | 27700 | 1017 |
| 376 | 20240819 | 130700 | 6973645150 | 27750 | 27800 | 27800 | 27700 | 123 |
| 377 | 20240819 | 130600 | 6970231850 | 27700 | 27700 | 27700 | 27700 | 87 |
| 378 | 20240819 | 130500 | 6967821950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 379 | 20240819 | 130400 | 6967821950 | 27750 | 27700 | 27750 | 27700 | 760 |
| 380 | 20240819 | 130300 | 6946765050 | 27750 | 27800 | 27800 | 27750 | 173 |
| 381 | 20240819 | 130200 | 6941958700 | 27750 | 27800 | 27800 | 27750 | 112 |
| 382 | 20240819 | 130100 | 6938850200 | 27700 | 27700 | 27800 | 27700 | 178 |
| 383 | 20240819 | 130000 | 6933916950 | 27650 | 27650 | 27650 | 27650 | 151 |
| 384 | 20240819 | 125900 | 6929741800 | 27650 | 27700 | 27700 | 27650 | 390 |
| 385 | 20240819 | 125800 | 6918939650 | 27700 | 27700 | 27700 | 27650 | 13 |
| 386 | 20240819 | 125700 | 6918579650 | 27650 | 27650 | 27700 | 27650 | 91 |
| 387 | 20240819 | 125600 | 6916062500 | 27650 | 27650 | 27650 | 27650 | 40 |
| 388 | 20240819 | 125500 | 6914956500 | 27650 | 27650 | 27650 | 27650 | 322 |
| 389 | 20240819 | 125400 | 6906053200 | 27650 | 27700 | 27700 | 27650 | 398 |
| 390 | 20240819 | 125300 | 6895042950 | 27700 | 27700 | 27700 | 27700 | 868 |
| 391 | 20240819 | 125200 | 6870999350 | 27700 | 27750 | 27800 | 27700 | 560 |
| 392 | 20240819 | 125100 | 6855482150 | 27800 | 27800 | 27800 | 27800 | 4 |
| 393 | 20240819 | 125000 | 6855370950 | 27800 | 27800 | 27800 | 27800 | 100 |
| 394 | 20240819 | 124900 | 6852590950 | 27750 | 27750 | 27750 | 27700 | 85 |
| 395 | 20240819 | 124800 | 6850233050 | 27700 | 27650 | 27700 | 27650 | 205 |
| 396 | 20240819 | 124700 | 6844554800 | 27700 | 27650 | 27800 | 27650 | 139 |
| 397 | 20240819 | 124600 | 6840704250 | 27750 | 27750 | 27750 | 27700 | 567 |
| 398 | 20240819 | 124500 | 6824996100 | 27750 | 27850 | 27850 | 27750 | 59 |
| 399 | 20240819 | 124400 | 6823357250 | 27850 | 27900 | 27900 | 27850 | 20 |
| 400 | 20240819 | 124300 | 6822799900 | 27700 | 27750 | 27750 | 27700 | 147 |
| 401 | 20240819 | 124200 | 6818722100 | 27850 | 27850 | 27850 | 27800 | 78 |
| 402 | 20240819 | 124100 | 6816550750 | 27850 | 27800 | 27850 | 27800 | 200 |
| 403 | 20240819 | 124000 | 6810981650 | 27900 | 27800 | 27900 | 27800 | 555 |
| 404 | 20240819 | 123900 | 6795501500 | 27750 | 27750 | 27750 | 27750 | 862 |
| 405 | 20240819 | 123800 | 6771581000 | 27800 | 27850 | 27850 | 27800 | 263 |
| 406 | 20240819 | 123700 | 6764264850 | 27850 | 27850 | 27850 | 27850 | 56 |
| 407 | 20240819 | 123600 | 6762705250 | 27900 | 27950 | 27950 | 27800 | 639 |
| 408 | 20240819 | 123500 | 6744902350 | 28000 | 27900 | 28000 | 27900 | 1551 |
| 409 | 20240819 | 123400 | 6701511950 | 27850 | 27900 | 28000 | 27850 | 958 |
| 410 | 20240819 | 123300 | 6674762600 | 27950 | 27750 | 27950 | 27750 | 771 |
| 411 | 20240819 | 123200 | 6653239300 | 27900 | 27800 | 27900 | 27800 | 1006 |
| 412 | 20240819 | 123100 | 6625177500 | 27800 | 27700 | 27800 | 27700 | 261 |
| 413 | 20240819 | 123000 | 6617926500 | 27700 | 27800 | 27850 | 27700 | 75 |
| 414 | 20240819 | 122900 | 6615842250 | 27800 | 27800 | 27800 | 27800 | 448 |
| 415 | 20240819 | 122800 | 6603387850 | 27850 | 27800 | 27850 | 27800 | 332 |
| 416 | 20240819 | 122700 | 6594142500 | 27700 | 27650 | 27800 | 27650 | 797 |
| 417 | 20240819 | 122600 | 6572036350 | 27750 | 27700 | 27750 | 27700 | 437 |
| 418 | 20240819 | 122500 | 6559912800 | 27700 | 27650 | 27700 | 27650 | 63 |
| 419 | 20240819 | 122400 | 6558168200 | 27650 | 27700 | 27700 | 27650 | 312 |
| 420 | 20240819 | 122300 | 6549538400 | 27700 | 27650 | 27700 | 27650 | 17 |
| 421 | 20240819 | 122200 | 6549068300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 422 | 20240819 | 122100 | 6549068300 | 27650 | 27600 | 27650 | 27600 | 11 |
| 423 | 20240819 | 122000 | 6548764200 | 27600 | 27650 | 27650 | 27600 | 79 |
| 424 | 20240819 | 121900 | 6546580850 | 27650 | 27650 | 27650 | 27650 | 2 |
| 425 | 20240819 | 121800 | 6546525550 | 27650 | 27600 | 27650 | 27600 | 512 |
| 426 | 20240819 | 121700 | 6532389250 | 27700 | 27600 | 27700 | 27600 | 11 |
| 427 | 20240819 | 121600 | 6532085550 | 27650 | 27600 | 27650 | 27600 | 62 |
| 428 | 20240819 | 121500 | 6530372600 | 27650 | 27600 | 27650 | 27600 | 51 |
| 429 | 20240819 | 121400 | 6528962500 | 27650 | 27650 | 27650 | 27650 | 50 |
| 430 | 20240819 | 121300 | 6527580000 | 27600 | 27650 | 27650 | 27600 | 28 |
| 431 | 20240819 | 121200 | 6526806600 | 27650 | 27700 | 27700 | 27650 | 146 |
| 432 | 20240819 | 121100 | 6522769650 | 27650 | 27650 | 27700 | 27650 | 97 |
| 433 | 20240819 | 121000 | 6520087250 | 27650 | 27500 | 27650 | 27500 | 81 |
| 434 | 20240819 | 120900 | 6517852850 | 27500 | 27600 | 27600 | 27500 | 995 |
| 435 | 20240819 | 120800 | 6490440600 | 27600 | 27600 | 27600 | 27600 | 1045 |
| 436 | 20240819 | 120700 | 6461598600 | 27650 | 27650 | 27650 | 27600 | 181 |
| 437 | 20240819 | 120600 | 6456599550 | 27650 | 27600 | 27650 | 27600 | 5 |
| 438 | 20240819 | 120500 | 6456461500 | 27650 | 27650 | 27650 | 27650 | 103 |
| 439 | 20240819 | 120400 | 6453613550 | 27650 | 27650 | 27650 | 27650 | 118 |
| 440 | 20240819 | 120300 | 6450350850 | 27650 | 27650 | 27650 | 27600 | 1377 |
| 441 | 20240819 | 120200 | 6412276850 | 27650 | 27700 | 27700 | 27650 | 21 |
| 442 | 20240819 | 120100 | 6411695200 | 27700 | 27750 | 27750 | 27700 | 2542 |
| 443 | 20240819 | 120000 | 6341269300 | 27700 | 27750 | 27800 | 27700 | 504 |
| 444 | 20240819 | 115900 | 6327287500 | 27750 | 27800 | 27900 | 27700 | 1089 |
| 445 | 20240819 | 115800 | 6297054600 | 27750 | 27800 | 27850 | 27750 | 14 |
| 446 | 20240819 | 115700 | 6296665500 | 27850 | 27750 | 27850 | 27750 | 168 |
| 447 | 20240819 | 115600 | 6291990250 | 27800 | 27800 | 27800 | 27800 | 235 |
| 448 | 20240819 | 115500 | 6285457250 | 27800 | 27750 | 27800 | 27750 | 34 |
| 449 | 20240819 | 115400 | 6284512850 | 27850 | 27750 | 27850 | 27750 | 222 |
| 450 | 20240819 | 115300 | 6278331850 | 27750 | 27850 | 27850 | 27750 | 214 |
| 451 | 20240819 | 115200 | 6272382750 | 27800 | 27750 | 27800 | 27750 | 305 |
| 452 | 20240819 | 115100 | 6263913950 | 27750 | 27700 | 27750 | 27700 | 24 |
| 453 | 20240819 | 115000 | 6263248250 | 27700 | 27750 | 27750 | 27700 | 121 |
| 454 | 20240819 | 114900 | 6259891300 | 27750 | 27700 | 27750 | 27700 | 101 |
| 455 | 20240819 | 114800 | 6257088700 | 27700 | 27700 | 27700 | 27700 | 75 |
| 456 | 20240819 | 114700 | 6255011200 | 27700 | 27750 | 27750 | 27700 | 20 |
| 457 | 20240819 | 114600 | 6254456600 | 27750 | 27750 | 27750 | 27700 | 230 |
| 458 | 20240819 | 114500 | 6248074950 | 27750 | 27700 | 27750 | 27700 | 10 |
| 459 | 20240819 | 114400 | 6247797650 | 27750 | 27750 | 27750 | 27750 | 399 |
| 460 | 20240819 | 114300 | 6236725400 | 27750 | 27800 | 27800 | 27750 | 214 |
| 461 | 20240819 | 114200 | 6230776400 | 27800 | 27850 | 27850 | 27800 | 511 |
| 462 | 20240819 | 114100 | 6216555550 | 27800 | 27800 | 27800 | 27800 | 586 |
| 463 | 20240819 | 114000 | 6200264750 | 27800 | 27750 | 27800 | 27750 | 143 |
| 464 | 20240819 | 113900 | 6196290400 | 27800 | 27850 | 27850 | 27750 | 408 |
| 465 | 20240819 | 113800 | 6184938000 | 27850 | 27800 | 27850 | 27800 | 209 |
| 466 | 20240819 | 113700 | 6179127750 | 27800 | 27800 | 27800 | 27800 | 331 |
| 467 | 20240819 | 113600 | 6169925950 | 27800 | 27750 | 27800 | 27750 | 157 |
| 468 | 20240819 | 113500 | 6165564200 | 27750 | 27750 | 27750 | 27750 | 130 |
| 469 | 20240819 | 113400 | 6161956700 | 27700 | 27700 | 27700 | 27700 | 20 |
| 470 | 20240819 | 113300 | 6161402700 | 27700 | 27700 | 27700 | 27700 | 607 |
| 471 | 20240819 | 113200 | 6144588800 | 27750 | 27700 | 27750 | 27700 | 589 |
| 472 | 20240819 | 113100 | 6128268450 | 27700 | 27750 | 27750 | 27700 | 94 |
| 473 | 20240819 | 113000 | 6125664600 | 27750 | 27750 | 27750 | 27750 | 382 |
| 474 | 20240819 | 112900 | 6115064100 | 27800 | 27800 | 27850 | 27750 | 729 |
| 475 | 20240819 | 112800 | 6094793900 | 27800 | 27750 | 27800 | 27750 | 64 |
| 476 | 20240819 | 112700 | 6093015750 | 27750 | 27750 | 27750 | 27750 | 4 |
| 477 | 20240819 | 112600 | 6092904750 | 27800 | 27800 | 27800 | 27800 | 301 |
| 478 | 20240819 | 112500 | 6084536950 | 27750 | 27750 | 27800 | 27750 | 145 |
| 479 | 20240819 | 112400 | 6080508200 | 27800 | 27750 | 27800 | 27700 | 500 |
| 480 | 20240819 | 112300 | 6066633300 | 27750 | 27800 | 27800 | 27750 | 23 |
| 481 | 20240819 | 112200 | 6065994950 | 27800 | 27750 | 27800 | 27750 | 156 |
| 482 | 20240819 | 112100 | 6061660800 | 27750 | 27750 | 27750 | 27700 | 145 |
| 483 | 20240819 | 112000 | 6057637250 | 27700 | 27700 | 27700 | 27700 | 51 |
| 484 | 20240819 | 111900 | 6056224550 | 27700 | 27700 | 27700 | 27700 | 229 |
| 485 | 20240819 | 111800 | 6049881250 | 27700 | 27700 | 27700 | 27700 | 18 |
| 486 | 20240819 | 111700 | 6049382650 | 27700 | 27700 | 27700 | 27650 | 63 |
| 487 | 20240819 | 111600 | 6047639300 | 27700 | 27700 | 27700 | 27650 | 176 |
| 488 | 20240819 | 111500 | 6042767350 | 27700 | 27700 | 27700 | 27700 | 735 |
| 489 | 20240819 | 111400 | 6022407850 | 27700 | 27700 | 27750 | 27700 | 1122 |
| 490 | 20240819 | 111300 | 5991290800 | 27700 | 27750 | 27750 | 27700 | 257 |
| 491 | 20240819 | 111200 | 5984159100 | 27750 | 27750 | 27750 | 27750 | 5 |
| 492 | 20240819 | 111100 | 5984020350 | 27750 | 27700 | 27750 | 27700 | 460 |
| 493 | 20240819 | 111000 | 5971277300 | 27650 | 27700 | 27700 | 27650 | 1170 |
| 494 | 20240819 | 110900 | 5938868450 | 27700 | 27750 | 27750 | 27700 | 284 |
| 495 | 20240819 | 110800 | 5930991650 | 27750 | 27800 | 27800 | 27700 | 2124 |
| 496 | 20240819 | 110700 | 5872067200 | 27800 | 27850 | 27850 | 27800 | 178 |
| 497 | 20240819 | 110600 | 5867114150 | 27850 | 27800 | 27850 | 27800 | 158 |
| 498 | 20240819 | 110500 | 5862721250 | 27800 | 27800 | 27900 | 27800 | 620 |
| 499 | 20240819 | 110400 | 5845470250 | 27850 | 27800 | 27850 | 27800 | 38 |
| 500 | 20240819 | 110300 | 5844412100 | 27800 | 27800 | 27850 | 27800 | 122 |
| 501 | 20240819 | 110200 | 5841015750 | 27850 | 27850 | 27900 | 27850 | 496 |
| 502 | 20240819 | 110100 | 5827201650 | 27850 | 27750 | 27850 | 27750 | 35 |
| 503 | 20240819 | 110000 | 5826229950 | 27850 | 27750 | 27850 | 27700 | 1096 |
| 504 | 20240819 | 105900 | 5795805150 | 27750 | 27750 | 27750 | 27700 | 529 |
| 505 | 20240819 | 105800 | 5781125550 | 27750 | 27700 | 27750 | 27700 | 544 |
| 506 | 20240819 | 105700 | 5766055750 | 27700 | 27700 | 27700 | 27650 | 208 |
| 507 | 20240819 | 105600 | 5760294350 | 27750 | 27700 | 27750 | 27650 | 146 |
| 508 | 20240819 | 105500 | 5756252100 | 27650 | 27750 | 27750 | 27650 | 166 |
| 509 | 20240819 | 105400 | 5751654050 | 27700 | 27650 | 27700 | 27650 | 84 |
| 510 | 20240819 | 105300 | 5749327450 | 27650 | 27650 | 27700 | 27650 | 678 |
| 511 | 20240819 | 105200 | 5730580650 | 27600 | 27750 | 27750 | 27600 | 1796 |
| 512 | 20240819 | 105100 | 5680864950 | 27750 | 27750 | 27750 | 27700 | 128 |
| 513 | 20240819 | 105000 | 5677315100 | 27750 | 27750 | 27750 | 27750 | 675 |
| 514 | 20240819 | 104900 | 5658583850 | 27750 | 27800 | 27850 | 27750 | 731 |
| 515 | 20240819 | 104800 | 5638277400 | 27750 | 27750 | 27800 | 27750 | 159 |
| 516 | 20240819 | 104700 | 5633864750 | 27750 | 27700 | 27750 | 27650 | 2241 |
| 517 | 20240819 | 104600 | 5571697300 | 27700 | 27700 | 27700 | 27650 | 172 |
| 518 | 20240819 | 104500 | 5566935950 | 27700 | 27700 | 27750 | 27650 | 642 |
| 519 | 20240819 | 104400 | 5549169350 | 27700 | 27800 | 27800 | 27700 | 575 |
| 520 | 20240819 | 104300 | 5533203550 | 27800 | 27750 | 27800 | 27750 | 36 |
| 521 | 20240819 | 104200 | 5532203150 | 27800 | 27800 | 27800 | 27750 | 67 |
| 522 | 20240819 | 104100 | 5530343550 | 27850 | 27750 | 27850 | 27750 | 145 |
| 523 | 20240819 | 104000 | 5526312200 | 27800 | 27700 | 27800 | 27700 | 262 |
| 524 | 20240819 | 103900 | 5519039600 | 27700 | 27750 | 27750 | 27700 | 272 |
| 525 | 20240819 | 103800 | 5511505050 | 27800 | 27750 | 27800 | 27750 | 206 |
| 526 | 20240819 | 103700 | 5505784350 | 27750 | 27700 | 27750 | 27700 | 206 |
| 527 | 20240819 | 103600 | 5500073000 | 27700 | 27700 | 27700 | 27650 | 1803 |
| 528 | 20240819 | 103500 | 5450175000 | 27700 | 27750 | 27750 | 27700 | 1516 |
| 529 | 20240819 | 103400 | 5408151700 | 27750 | 27750 | 27750 | 27750 | 1360 |
| 530 | 20240819 | 103300 | 5370411700 | 27750 | 27750 | 27750 | 27750 | 277 |
| 531 | 20240819 | 103200 | 5362724950 | 27750 | 27800 | 27800 | 27750 | 2064 |
| 532 | 20240819 | 103100 | 5305368250 | 27800 | 27800 | 27800 | 27800 | 126 |
| 533 | 20240819 | 103000 | 5301865450 | 27850 | 28000 | 28000 | 27850 | 3672 |
| 534 | 20240819 | 102900 | 5199503200 | 28000 | 28050 | 28050 | 27950 | 34 |
| 535 | 20240819 | 102800 | 5198550100 | 28000 | 28000 | 28000 | 27950 | 1760 |
| 536 | 20240819 | 102700 | 5149287750 | 28000 | 28000 | 28000 | 27950 | 851 |
| 537 | 20240819 | 102600 | 5125467500 | 27950 | 27900 | 28000 | 27900 | 576 |
| 538 | 20240819 | 102500 | 5109344250 | 27950 | 27950 | 27950 | 27800 | 748 |
| 539 | 20240819 | 102400 | 5088467300 | 27950 | 27900 | 27950 | 27900 | 380 |
| 540 | 20240819 | 102300 | 5077853050 | 27900 | 27850 | 27950 | 27850 | 573 |
| 541 | 20240819 | 102200 | 5061876550 | 27850 | 27850 | 27850 | 27750 | 565 |
| 542 | 20240819 | 102100 | 5046151400 | 27900 | 27750 | 27900 | 27700 | 3619 |
| 543 | 20240819 | 102000 | 4945816950 | 27800 | 27900 | 27900 | 27800 | 249 |
| 544 | 20240819 | 101900 | 4938888150 | 27950 | 28000 | 28000 | 27800 | 4122 |
| 545 | 20240819 | 101800 | 4824110100 | 27900 | 28000 | 28050 | 27900 | 2555 |
| 546 | 20240819 | 101700 | 4752575100 | 27900 | 28000 | 28000 | 27900 | 781 |
| 547 | 20240819 | 101600 | 4730724050 | 28000 | 28000 | 28000 | 27950 | 934 |
| 548 | 20240819 | 101500 | 4704582100 | 27850 | 28000 | 28000 | 27850 | 799 |
| 549 | 20240819 | 101400 | 4682219750 | 28000 | 28000 | 28000 | 27950 | 881 |
| 550 | 20240819 | 101300 | 4657553500 | 27950 | 27950 | 27950 | 27900 | 1043 |
| 551 | 20240819 | 101200 | 4628407150 | 27950 | 27950 | 27950 | 27850 | 1226 |
| 552 | 20240819 | 101100 | 4594173250 | 27900 | 27850 | 27950 | 27800 | 1157 |
| 553 | 20240819 | 101000 | 4561918900 | 27850 | 27800 | 27900 | 27800 | 1126 |
| 554 | 20240819 | 100900 | 4530568800 | 27850 | 27800 | 27900 | 27800 | 727 |
| 555 | 20240819 | 100800 | 4510320250 | 27850 | 27850 | 27900 | 27800 | 1046 |
| 556 | 20240819 | 100700 | 4481202750 | 27850 | 27900 | 27950 | 27850 | 1862 |
| 557 | 20240819 | 100600 | 4429299100 | 27950 | 27950 | 28000 | 27850 | 2680 |
| 558 | 20240819 | 100500 | 4354497300 | 28050 | 28100 | 28150 | 27950 | 1133 |
| 559 | 20240819 | 100400 | 4322714700 | 28100 | 28100 | 28150 | 28050 | 1366 |
| 560 | 20240819 | 100300 | 4284329900 | 28100 | 28150 | 28200 | 28100 | 2286 |
| 561 | 20240819 | 100200 | 4220017550 | 28150 | 28150 | 28200 | 28100 | 898 |
| 562 | 20240819 | 100100 | 4194722750 | 28150 | 28150 | 28150 | 28000 | 1611 |
| 563 | 20240819 | 100000 | 4149434700 | 28150 | 28050 | 28150 | 28050 | 1933 |
| 564 | 20240819 | 095900 | 4095100500 | 28100 | 28100 | 28100 | 28000 | 1061 |
| 565 | 20240819 | 095800 | 4065319250 | 28100 | 28150 | 28150 | 28050 | 2718 |
| 566 | 20240819 | 095700 | 3988930850 | 28150 | 28100 | 28150 | 28050 | 2551 |
| 567 | 20240819 | 095600 | 3917221550 | 28050 | 28000 | 28100 | 27950 | 920 |
| 568 | 20240819 | 095500 | 3891413600 | 28000 | 28050 | 28050 | 27950 | 2437 |
| 569 | 20240819 | 095400 | 3823199850 | 28100 | 28100 | 28200 | 27950 | 5842 |
| 570 | 20240819 | 095300 | 3659324600 | 28150 | 28200 | 28250 | 28100 | 6143 |
| 571 | 20240819 | 095200 | 3486204000 | 28200 | 28050 | 28200 | 28050 | 5839 |
| 572 | 20240819 | 095100 | 3321951200 | 28050 | 27950 | 28100 | 27900 | 3745 |
| 573 | 20240819 | 095000 | 3217039600 | 27950 | 28000 | 28000 | 27850 | 5898 |
| 574 | 20240819 | 094900 | 3052348950 | 28000 | 28000 | 28050 | 27900 | 3115 |
| 575 | 20240819 | 094800 | 2965203650 | 28000 | 27900 | 28000 | 27850 | 1614 |
| 576 | 20240819 | 094700 | 2920120400 | 27900 | 27950 | 28000 | 27900 | 3692 |
| 577 | 20240819 | 094600 | 2816983950 | 27900 | 27900 | 27950 | 27900 | 869 |
| 578 | 20240819 | 094500 | 2792713400 | 27900 | 27950 | 27950 | 27800 | 3917 |
| 579 | 20240819 | 094400 | 2683674100 | 27900 | 27900 | 27950 | 27850 | 1696 |
| 580 | 20240819 | 094300 | 2636342750 | 27950 | 27900 | 27950 | 27850 | 2993 |
| 581 | 20240819 | 094200 | 2552752000 | 27850 | 27850 | 27900 | 27800 | 1982 |
| 582 | 20240819 | 094100 | 2497620550 | 27850 | 27850 | 27900 | 27850 | 3492 |
| 583 | 20240819 | 094000 | 2400339950 | 27800 | 27800 | 27850 | 27800 | 2236 |
| 584 | 20240819 | 093900 | 2338135550 | 27850 | 27800 | 27850 | 27800 | 546 |
| 585 | 20240819 | 093800 | 2322936800 | 27850 | 27750 | 27850 | 27750 | 1633 |
| 586 | 20240819 | 093700 | 2277510200 | 27800 | 27750 | 27800 | 27700 | 1055 |
| 587 | 20240819 | 093600 | 2248191600 | 27700 | 27650 | 27800 | 27650 | 4977 |
| 588 | 20240819 | 093500 | 2110211500 | 27750 | 27750 | 27750 | 27700 | 1115 |
| 589 | 20240819 | 093400 | 2079288950 | 27750 | 27700 | 27750 | 27650 | 1373 |
| 590 | 20240819 | 093300 | 2041260850 | 27650 | 27850 | 27850 | 27650 | 2923 |
| 591 | 20240819 | 093200 | 1960039400 | 27800 | 27750 | 27850 | 27700 | 2679 |
| 592 | 20240819 | 093100 | 1885608350 | 27750 | 27650 | 27750 | 27600 | 1256 |
| 593 | 20240819 | 093000 | 1850768900 | 27650 | 27700 | 27750 | 27650 | 1764 |
| 594 | 20240819 | 092900 | 1801885850 | 27750 | 27750 | 27750 | 27650 | 3540 |
| 595 | 20240819 | 092800 | 1703810400 | 27750 | 27700 | 27750 | 27700 | 2100 |
| 596 | 20240819 | 092700 | 1645590350 | 27750 | 27800 | 27800 | 27700 | 1957 |
| 597 | 20240819 | 092600 | 1591196000 | 27750 | 27700 | 27750 | 27700 | 592 |
| 598 | 20240819 | 092500 | 1574770650 | 27650 | 27700 | 27750 | 27650 | 1076 |
| 599 | 20240819 | 092400 | 1544945400 | 27700 | 27650 | 27700 | 27650 | 1164 |
| 600 | 20240819 | 092300 | 1512704200 | 27650 | 27700 | 27700 | 27650 | 964 |
| 601 | 20240819 | 092200 | 1486003750 | 27700 | 27700 | 27700 | 27650 | 5373 |
| 602 | 20240819 | 092100 | 1337227600 | 27650 | 27600 | 27700 | 27600 | 2060 |
| 603 | 20240819 | 092000 | 1280264700 | 27600 | 27550 | 27650 | 27550 | 648 |
| 604 | 20240819 | 091900 | 1262378050 | 27550 | 27550 | 27600 | 27550 | 451 |
| 605 | 20240819 | 091800 | 1249946450 | 27550 | 27500 | 27550 | 27450 | 383 |
| 606 | 20240819 | 091700 | 1239404700 | 27400 | 27300 | 27600 | 27300 | 2347 |
| 607 | 20240819 | 091600 | 1174761450 | 27400 | 27300 | 27400 | 27300 | 100 |
| 608 | 20240819 | 091500 | 1172030550 | 27300 | 27400 | 27450 | 27300 | 1778 |
| 609 | 20240819 | 091400 | 1123409900 | 27400 | 27500 | 27500 | 27400 | 223 |
| 610 | 20240819 | 091300 | 1117289700 | 27500 | 27550 | 27550 | 27400 | 3380 |
| 611 | 20240819 | 091200 | 1024594250 | 27450 | 27550 | 27550 | 27450 | 336 |
| 612 | 20240819 | 091100 | 1015349650 | 27550 | 27500 | 27600 | 27500 | 839 |
| 613 | 20240819 | 091000 | 992255450 | 27500 | 27450 | 27500 | 27400 | 407 |
| 614 | 20240819 | 090900 | 981076100 | 27500 | 27400 | 27500 | 27400 | 121 |
| 615 | 20240819 | 090800 | 977753600 | 27500 | 27600 | 27600 | 27350 | 308 |
| 616 | 20240819 | 090700 | 969299200 | 27650 | 27400 | 27700 | 27300 | 2980 |
| 617 | 20240819 | 090600 | 887348400 | 27400 | 27300 | 27700 | 27250 | 2443 |
| 618 | 20240819 | 090500 | 820392100 | 27250 | 27100 | 27250 | 27100 | 2091 |
| 619 | 20240819 | 090400 | 763530050 | 27100 | 27150 | 27200 | 27100 | 1725 |
| 620 | 20240819 | 090300 | 716769800 | 27200 | 27150 | 27200 | 27100 | 6247 |
| 621 | 20240819 | 090200 | 547204850 | 27150 | 27350 | 27400 | 27100 | 6597 |
| 622 | 20240819 | 090100 | 367692050 | 27350 | 27400 | 27400 | 27300 | 3003 |
| 623 | 20240819 | 090000 | 285533850 | 27400 | 27600 | 27650 | 27250 | 10278 |