30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 191000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 21703 |
| 3 | 20240819 | 190900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 4 | 20240819 | 190800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 5 | 20240819 | 190700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 6 | 20240819 | 190600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 7 | 20240819 | 190500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 8 | 20240819 | 190400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 9 | 20240819 | 190300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 10 | 20240819 | 190200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 11 | 20240819 | 190100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 12 | 20240819 | 190000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 13 | 20240819 | 185900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 14 | 20240819 | 185800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 15 | 20240819 | 185700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 16 | 20240819 | 185600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 17 | 20240819 | 185500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 18 | 20240819 | 185400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 19 | 20240819 | 185300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 20 | 20240819 | 185200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 21 | 20240819 | 185100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 22 | 20240819 | 185000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 23 | 20240819 | 184900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 24 | 20240819 | 184800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 25 | 20240819 | 184700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 26 | 20240819 | 184600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 27 | 20240819 | 184500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 28 | 20240819 | 184400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 29 | 20240819 | 184300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 30 | 20240819 | 184200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 31 | 20240819 | 184100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 32 | 20240819 | 184000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 21703 |
| 33 | 20240819 | 183900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 34 | 20240819 | 183800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 35 | 20240819 | 183700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 36 | 20240819 | 183600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 37 | 20240819 | 183500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 38 | 20240819 | 183400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 39 | 20240819 | 183300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 40 | 20240819 | 183200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 41 | 20240819 | 183100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 42 | 20240819 | 183000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 43 | 20240819 | 182900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 44 | 20240819 | 182800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 45 | 20240819 | 182700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 46 | 20240819 | 182600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 47 | 20240819 | 182500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 48 | 20240819 | 182400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 49 | 20240819 | 182300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 50 | 20240819 | 182200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 51 | 20240819 | 182100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 52 | 20240819 | 182000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 53 | 20240819 | 181900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 54 | 20240819 | 181800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 55 | 20240819 | 181700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 56 | 20240819 | 181600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 57 | 20240819 | 181500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 58 | 20240819 | 181400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 59 | 20240819 | 181300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 60 | 20240819 | 181200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 61 | 20240819 | 181100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 62 | 20240819 | 181000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 21703 |
| 63 | 20240819 | 180900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 64 | 20240819 | 180800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 65 | 20240819 | 180700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 66 | 20240819 | 180600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 67 | 20240819 | 180500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 68 | 20240819 | 180400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 69 | 20240819 | 180300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 70 | 20240819 | 180200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 71 | 20240819 | 180100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 72 | 20240819 | 180000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 73 | 20240819 | 175900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 74 | 20240819 | 175800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 75 | 20240819 | 175700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 76 | 20240819 | 175600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 77 | 20240819 | 175500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 78 | 20240819 | 175400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 79 | 20240819 | 175300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 80 | 20240819 | 175200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 81 | 20240819 | 175100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 82 | 20240819 | 175000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 83 | 20240819 | 174900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 84 | 20240819 | 174800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 85 | 20240819 | 174700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 86 | 20240819 | 174600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 87 | 20240819 | 174500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 88 | 20240819 | 174400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 89 | 20240819 | 174300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 90 | 20240819 | 174200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 91 | 20240819 | 174100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 92 | 20240819 | 174000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 21703 |
| 93 | 20240819 | 173900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 94 | 20240819 | 173800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 95 | 20240819 | 173700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 96 | 20240819 | 173600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 97 | 20240819 | 173500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 98 | 20240819 | 173400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 99 | 20240819 | 173300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 100 | 20240819 | 173200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 101 | 20240819 | 173100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 102 | 20240819 | 173000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 103 | 20240819 | 172900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 104 | 20240819 | 172800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 105 | 20240819 | 172700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 106 | 20240819 | 172600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 107 | 20240819 | 172500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 108 | 20240819 | 172400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 109 | 20240819 | 172300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 110 | 20240819 | 172200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 111 | 20240819 | 172100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 112 | 20240819 | 172000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 113 | 20240819 | 171900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 114 | 20240819 | 171800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 115 | 20240819 | 171700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 116 | 20240819 | 171600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 117 | 20240819 | 171500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 118 | 20240819 | 171400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 119 | 20240819 | 171300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 120 | 20240819 | 171200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 121 | 20240819 | 171100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 122 | 20240819 | 171000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 21703 |
| 123 | 20240819 | 170900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 124 | 20240819 | 170800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 125 | 20240819 | 170700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 126 | 20240819 | 170600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 127 | 20240819 | 170500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 128 | 20240819 | 170400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 129 | 20240819 | 170300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 130 | 20240819 | 170200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 131 | 20240819 | 170100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 132 | 20240819 | 170000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 133 | 20240819 | 165900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 134 | 20240819 | 165800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 135 | 20240819 | 165700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 136 | 20240819 | 165600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 137 | 20240819 | 165500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 138 | 20240819 | 165400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 139 | 20240819 | 165300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 140 | 20240819 | 165200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 141 | 20240819 | 165100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 142 | 20240819 | 165000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 143 | 20240819 | 164900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 144 | 20240819 | 164800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 145 | 20240819 | 164700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 146 | 20240819 | 164600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 147 | 20240819 | 164500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 148 | 20240819 | 164400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 149 | 20240819 | 164300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 150 | 20240819 | 164200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 151 | 20240819 | 164100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 152 | 20240819 | 164000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 21703 |
| 153 | 20240819 | 163900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 154 | 20240819 | 163800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 155 | 20240819 | 163700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 156 | 20240819 | 163600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 157 | 20240819 | 163500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 158 | 20240819 | 163400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 159 | 20240819 | 163300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 160 | 20240819 | 163200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 161 | 20240819 | 163100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 162 | 20240819 | 163000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 163 | 20240819 | 162900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 164 | 20240819 | 162800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 165 | 20240819 | 162700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 166 | 20240819 | 162600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 167 | 20240819 | 162500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 168 | 20240819 | 162400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 169 | 20240819 | 162300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 170 | 20240819 | 162200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 171 | 20240819 | 162100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 172 | 20240819 | 162000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 173 | 20240819 | 161900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 174 | 20240819 | 161800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 175 | 20240819 | 161700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 176 | 20240819 | 161600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 177 | 20240819 | 161500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 178 | 20240819 | 161400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 179 | 20240819 | 161300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 180 | 20240819 | 161200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 181 | 20240819 | 161100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 182 | 20240819 | 161000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 21703 |
| 183 | 20240819 | 160900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 184 | 20240819 | 160800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 185 | 20240819 | 160700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 186 | 20240819 | 160600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 187 | 20240819 | 160500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 188 | 20240819 | 160400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 189 | 20240819 | 160300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 190 | 20240819 | 160200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 191 | 20240819 | 160100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 192 | 20240819 | 160000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 193 | 20240819 | 155900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 194 | 20240819 | 155800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 195 | 20240819 | 155700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 196 | 20240819 | 155600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 197 | 20240819 | 155500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 198 | 20240819 | 155400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 199 | 20240819 | 155300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 200 | 20240819 | 155200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 201 | 20240819 | 155100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 202 | 20240819 | 155000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 203 | 20240819 | 154900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 204 | 20240819 | 154800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 205 | 20240819 | 154700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 206 | 20240819 | 154600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 207 | 20240819 | 154500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 208 | 20240819 | 154400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 209 | 20240819 | 154300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 210 | 20240819 | 154200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 211 | 20240819 | 154100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 212 | 20240819 | 154000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 21703 |
| 213 | 20240819 | 153900 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 214 | 20240819 | 153800 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 215 | 20240819 | 153700 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 216 | 20240819 | 153600 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 217 | 20240819 | 153500 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 218 | 20240819 | 153400 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 219 | 20240819 | 153300 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 220 | 20240819 | 153200 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 221 | 20240819 | 153100 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 222 | 20240819 | 153000 | 4090179165 | 3745 | 3745 | 3745 | 3745 | 21703 |
| 223 | 20240819 | 152900 | 4008901430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 224 | 20240819 | 152800 | 4008901430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 225 | 20240819 | 152700 | 4008901430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 226 | 20240819 | 152600 | 4008901430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 227 | 20240819 | 152500 | 4008901430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 228 | 20240819 | 152400 | 4008901430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 229 | 20240819 | 152300 | 4008901430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 230 | 20240819 | 152200 | 4008901430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 231 | 20240819 | 152100 | 4008901430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 232 | 20240819 | 152000 | 4008901430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 233 | 20240819 | 151900 | 4008901430 | 3770 | 3765 | 3770 | 3760 | 598 |
| 234 | 20240819 | 151800 | 4006650325 | 3760 | 3755 | 3760 | 3755 | 1004 |
| 235 | 20240819 | 151700 | 4002876305 | 3755 | 3755 | 3755 | 3755 | 510 |
| 236 | 20240819 | 151600 | 4000961255 | 3750 | 3745 | 3750 | 3745 | 259 |
| 237 | 20240819 | 151500 | 3999990975 | 3745 | 3750 | 3750 | 3745 | 705 |
| 238 | 20240819 | 151400 | 3997350725 | 3750 | 3745 | 3750 | 3745 | 726 |
| 239 | 20240819 | 151300 | 3994631840 | 3750 | 3750 | 3750 | 3750 | 382 |
| 240 | 20240819 | 151200 | 3993199340 | 3740 | 3750 | 3750 | 3740 | 4898 |
| 241 | 20240819 | 151100 | 3974854425 | 3750 | 3750 | 3750 | 3745 | 1520 |
| 242 | 20240819 | 151000 | 3969160425 | 3750 | 3750 | 3750 | 3745 | 8886 |
| 243 | 20240819 | 150900 | 3935867725 | 3750 | 3750 | 3750 | 3750 | 562 |
| 244 | 20240819 | 150800 | 3933760225 | 3745 | 3750 | 3750 | 3745 | 3 |
| 245 | 20240819 | 150700 | 3933748980 | 3745 | 3745 | 3745 | 3745 | 16 |
| 246 | 20240819 | 150600 | 3933689060 | 3750 | 3750 | 3750 | 3745 | 4159 |
| 247 | 20240819 | 150500 | 3918112355 | 3745 | 3745 | 3750 | 3745 | 1843 |
| 248 | 20240819 | 150400 | 3911206370 | 3745 | 3745 | 3745 | 3745 | 1097 |
| 249 | 20240819 | 150300 | 3907098105 | 3750 | 3750 | 3755 | 3750 | 3510 |
| 250 | 20240819 | 150200 | 3893935105 | 3745 | 3750 | 3750 | 3745 | 941 |
| 251 | 20240819 | 150100 | 3890411055 | 3750 | 3750 | 3750 | 3745 | 626 |
| 252 | 20240819 | 150000 | 3888064305 | 3750 | 3745 | 3750 | 3745 | 410 |
| 253 | 20240819 | 145900 | 3886528095 | 3745 | 3750 | 3750 | 3745 | 200 |
| 254 | 20240819 | 145800 | 3885778345 | 3750 | 3750 | 3750 | 3745 | 102 |
| 255 | 20240819 | 145700 | 3885396180 | 3750 | 3750 | 3750 | 3745 | 2709 |
| 256 | 20240819 | 145600 | 3875237450 | 3750 | 3760 | 3760 | 3750 | 3300 |
| 257 | 20240819 | 145500 | 3862854450 | 3760 | 3750 | 3760 | 3750 | 3 |
| 258 | 20240819 | 145400 | 3862843190 | 3750 | 3750 | 3750 | 3750 | 302 |
| 259 | 20240819 | 145300 | 3861710690 | 3750 | 3750 | 3750 | 3750 | 0 |
| 260 | 20240819 | 145200 | 3861710690 | 3750 | 3750 | 3750 | 3750 | 0 |
| 261 | 20240819 | 145100 | 3861710690 | 3750 | 3760 | 3760 | 3750 | 127 |
| 262 | 20240819 | 145000 | 3861233810 | 3750 | 3750 | 3750 | 3750 | 0 |
| 263 | 20240819 | 144900 | 3861233810 | 3750 | 3750 | 3750 | 3750 | 0 |
| 264 | 20240819 | 144800 | 3861233810 | 3750 | 3760 | 3760 | 3750 | 120 |
| 265 | 20240819 | 144700 | 3860783290 | 3745 | 3750 | 3750 | 3745 | 1319 |
| 266 | 20240819 | 144600 | 3855843435 | 3760 | 3750 | 3760 | 3745 | 461 |
| 267 | 20240819 | 144500 | 3854115065 | 3745 | 3750 | 3750 | 3745 | 785 |
| 268 | 20240819 | 144400 | 3851175215 | 3750 | 3750 | 3750 | 3745 | 5838 |
| 269 | 20240819 | 144300 | 3829294975 | 3750 | 3750 | 3750 | 3750 | 5 |
| 270 | 20240819 | 144200 | 3829276225 | 3750 | 3760 | 3760 | 3750 | 1812 |
| 271 | 20240819 | 144100 | 3822479690 | 3760 | 3755 | 3765 | 3750 | 7630 |
| 272 | 20240819 | 144000 | 3793826450 | 3755 | 3760 | 3760 | 3755 | 1015 |
| 273 | 20240819 | 143900 | 3790014950 | 3760 | 3755 | 3760 | 3755 | 1101 |
| 274 | 20240819 | 143800 | 3785879790 | 3760 | 3755 | 3760 | 3755 | 298 |
| 275 | 20240819 | 143700 | 3784759320 | 3755 | 3760 | 3760 | 3755 | 1830 |
| 276 | 20240819 | 143600 | 3777887090 | 3760 | 3760 | 3760 | 3755 | 903 |
| 277 | 20240819 | 143500 | 3774495310 | 3760 | 3760 | 3760 | 3760 | 207 |
| 278 | 20240819 | 143400 | 3773716990 | 3755 | 3755 | 3755 | 3755 | 23 |
| 279 | 20240819 | 143300 | 3773630625 | 3755 | 3755 | 3755 | 3755 | 550 |
| 280 | 20240819 | 143200 | 3771565375 | 3755 | 3755 | 3755 | 3755 | 11 |
| 281 | 20240819 | 143100 | 3771524070 | 3750 | 3750 | 3750 | 3750 | 0 |
| 282 | 20240819 | 143000 | 3771524070 | 3750 | 3755 | 3755 | 3750 | 4713 |
| 283 | 20240819 | 142900 | 3753849620 | 3755 | 3755 | 3755 | 3755 | 2506 |
| 284 | 20240819 | 142800 | 3744439590 | 3755 | 3750 | 3755 | 3750 | 4015 |
| 285 | 20240819 | 142700 | 3729381375 | 3750 | 3760 | 3760 | 3750 | 5654 |
| 286 | 20240819 | 142600 | 3708154045 | 3760 | 3760 | 3760 | 3760 | 240 |
| 287 | 20240819 | 142500 | 3707251645 | 3760 | 3765 | 3765 | 3760 | 16 |
| 288 | 20240819 | 142400 | 3707191410 | 3770 | 3770 | 3770 | 3765 | 1033 |
| 289 | 20240819 | 142300 | 3703297060 | 3770 | 3765 | 3770 | 3760 | 1015 |
| 290 | 20240819 | 142200 | 3699475620 | 3765 | 3765 | 3765 | 3760 | 1461 |
| 291 | 20240819 | 142100 | 3693981455 | 3765 | 3765 | 3765 | 3765 | 9 |
| 292 | 20240819 | 142000 | 3693947570 | 3760 | 3765 | 3765 | 3760 | 1503 |
| 293 | 20240819 | 141900 | 3688291275 | 3765 | 3765 | 3765 | 3760 | 1445 |
| 294 | 20240819 | 141800 | 3682857505 | 3765 | 3765 | 3765 | 3765 | 14 |
| 295 | 20240819 | 141700 | 3682804795 | 3765 | 3760 | 3765 | 3755 | 1050 |
| 296 | 20240819 | 141600 | 3678861095 | 3760 | 3765 | 3765 | 3760 | 35 |
| 297 | 20240819 | 141500 | 3678729420 | 3760 | 3765 | 3765 | 3760 | 101 |
| 298 | 20240819 | 141400 | 3678349655 | 3765 | 3760 | 3765 | 3760 | 1005 |
| 299 | 20240819 | 141300 | 3674570830 | 3765 | 3760 | 3765 | 3750 | 10005 |
| 300 | 20240819 | 141200 | 3637022255 | 3765 | 3765 | 3765 | 3765 | 0 |
| 301 | 20240819 | 141100 | 3637022255 | 3765 | 3765 | 3765 | 3765 | 135 |
| 302 | 20240819 | 141000 | 3636513980 | 3760 | 3760 | 3765 | 3760 | 1425 |
| 303 | 20240819 | 140900 | 3631155950 | 3760 | 3760 | 3760 | 3760 | 2663 |
| 304 | 20240819 | 140800 | 3621143070 | 3770 | 3770 | 3770 | 3770 | 0 |
| 305 | 20240819 | 140700 | 3621143070 | 3770 | 3765 | 3770 | 3760 | 1471 |
| 306 | 20240819 | 140600 | 3615607170 | 3765 | 3770 | 3770 | 3765 | 1323 |
| 307 | 20240819 | 140500 | 3610619595 | 3765 | 3765 | 3765 | 3765 | 485 |
| 308 | 20240819 | 140400 | 3608793570 | 3760 | 3760 | 3760 | 3760 | 201 |
| 309 | 20240819 | 140300 | 3608037810 | 3755 | 3760 | 3760 | 3755 | 542 |
| 310 | 20240819 | 140200 | 3606000890 | 3760 | 3760 | 3760 | 3755 | 1146 |
| 311 | 20240819 | 140100 | 3601696930 | 3760 | 3765 | 3765 | 3755 | 444 |
| 312 | 20240819 | 140000 | 3600027490 | 3760 | 3760 | 3760 | 3760 | 9511 |
| 313 | 20240819 | 135900 | 3564266130 | 3760 | 3760 | 3760 | 3760 | 100 |
| 314 | 20240819 | 135800 | 3563890130 | 3760 | 3765 | 3765 | 3760 | 620 |
| 315 | 20240819 | 135700 | 3561556430 | 3765 | 3765 | 3765 | 3765 | 2820 |
| 316 | 20240819 | 135600 | 3550939130 | 3770 | 3770 | 3770 | 3770 | 11 |
| 317 | 20240819 | 135500 | 3550897660 | 3770 | 3765 | 3770 | 3765 | 812 |
| 318 | 20240819 | 135400 | 3547840470 | 3765 | 3765 | 3765 | 3765 | 918 |
| 319 | 20240819 | 135300 | 3544384200 | 3765 | 3765 | 3765 | 3760 | 25 |
| 320 | 20240819 | 135200 | 3544290085 | 3760 | 3760 | 3760 | 3760 | 3216 |
| 321 | 20240819 | 135100 | 3532197925 | 3755 | 3760 | 3760 | 3755 | 775 |
| 322 | 20240819 | 135000 | 3529287445 | 3760 | 3760 | 3760 | 3760 | 80 |
| 323 | 20240819 | 134900 | 3528986645 | 3760 | 3760 | 3760 | 3760 | 214 |
| 324 | 20240819 | 134800 | 3528182005 | 3760 | 3760 | 3760 | 3760 | 100 |
| 325 | 20240819 | 134700 | 3527806005 | 3765 | 3755 | 3765 | 3755 | 952 |
| 326 | 20240819 | 134600 | 3524231205 | 3760 | 3770 | 3770 | 3760 | 2634 |
| 327 | 20240819 | 134500 | 3514327315 | 3760 | 3760 | 3760 | 3760 | 1120 |
| 328 | 20240819 | 134400 | 3510116115 | 3770 | 3770 | 3770 | 3770 | 500 |
| 329 | 20240819 | 134300 | 3508231115 | 3770 | 3770 | 3770 | 3770 | 529 |
| 330 | 20240819 | 134200 | 3506236785 | 3760 | 3770 | 3770 | 3760 | 8622 |
| 331 | 20240819 | 134100 | 3473817775 | 3770 | 3765 | 3770 | 3765 | 2142 |
| 332 | 20240819 | 134000 | 3465753120 | 3765 | 3765 | 3765 | 3765 | 100 |
| 333 | 20240819 | 133900 | 3465376620 | 3765 | 3765 | 3765 | 3765 | 23 |
| 334 | 20240819 | 133800 | 3465290025 | 3765 | 3760 | 3765 | 3760 | 977 |
| 335 | 20240819 | 133700 | 3461615970 | 3755 | 3760 | 3760 | 3755 | 1030 |
| 336 | 20240819 | 133600 | 3457747170 | 3760 | 3760 | 3760 | 3760 | 340 |
| 337 | 20240819 | 133500 | 3456468770 | 3760 | 3760 | 3760 | 3755 | 17063 |
| 338 | 20240819 | 133400 | 3392333080 | 3765 | 3765 | 3765 | 3765 | 13 |
| 339 | 20240819 | 133300 | 3392284135 | 3770 | 3770 | 3770 | 3770 | 0 |
| 340 | 20240819 | 133200 | 3392284135 | 3770 | 3770 | 3770 | 3765 | 123 |
| 341 | 20240819 | 133100 | 3391820925 | 3765 | 3770 | 3770 | 3765 | 851 |
| 342 | 20240819 | 133000 | 3388616845 | 3770 | 3770 | 3770 | 3770 | 17 |
| 343 | 20240819 | 132900 | 3388552755 | 3770 | 3765 | 3770 | 3765 | 115 |
| 344 | 20240819 | 132800 | 3388119255 | 3760 | 3770 | 3770 | 3760 | 711 |
| 345 | 20240819 | 132700 | 3385444395 | 3770 | 3775 | 3775 | 3765 | 6867 |
| 346 | 20240819 | 132600 | 3359565965 | 3775 | 3775 | 3775 | 3775 | 5 |
| 347 | 20240819 | 132500 | 3359547090 | 3775 | 3775 | 3775 | 3770 | 123 |
| 348 | 20240819 | 132400 | 3359082815 | 3770 | 3775 | 3775 | 3770 | 44 |
| 349 | 20240819 | 132300 | 3358916735 | 3775 | 3765 | 3775 | 3765 | 349 |
| 350 | 20240819 | 132200 | 3357601310 | 3765 | 3765 | 3765 | 3760 | 1364 |
| 351 | 20240819 | 132100 | 3352465950 | 3765 | 3765 | 3765 | 3765 | 518 |
| 352 | 20240819 | 132000 | 3350515680 | 3770 | 3765 | 3770 | 3765 | 150 |
| 353 | 20240819 | 131900 | 3349950830 | 3770 | 3770 | 3775 | 3770 | 116 |
| 354 | 20240819 | 131800 | 3349513485 | 3770 | 3780 | 3780 | 3770 | 525 |
| 355 | 20240819 | 131700 | 3347534185 | 3780 | 3780 | 3780 | 3770 | 2817 |
| 356 | 20240819 | 131600 | 3336913895 | 3780 | 3780 | 3780 | 3780 | 10 |
| 357 | 20240819 | 131500 | 3336876095 | 3780 | 3780 | 3780 | 3780 | 0 |
| 358 | 20240819 | 131400 | 3336876095 | 3780 | 3765 | 3780 | 3765 | 882 |
| 359 | 20240819 | 131300 | 3333555300 | 3780 | 3780 | 3780 | 3770 | 1030 |
| 360 | 20240819 | 131200 | 3329662700 | 3780 | 3770 | 3780 | 3765 | 2005 |
| 361 | 20240819 | 131100 | 3322111375 | 3780 | 3780 | 3780 | 3780 | 0 |
| 362 | 20240819 | 131000 | 3322111375 | 3780 | 3780 | 3780 | 3780 | 38 |
| 363 | 20240819 | 130900 | 3321967735 | 3770 | 3775 | 3780 | 3770 | 621 |
| 364 | 20240819 | 130800 | 3319625015 | 3775 | 3785 | 3785 | 3770 | 472 |
| 365 | 20240819 | 130700 | 3317844765 | 3785 | 3780 | 3785 | 3780 | 338 |
| 366 | 20240819 | 130600 | 3316565800 | 3785 | 3780 | 3785 | 3780 | 3960 |
| 367 | 20240819 | 130500 | 3301596800 | 3780 | 3780 | 3780 | 3780 | 5 |
| 368 | 20240819 | 130400 | 3301577900 | 3775 | 3780 | 3780 | 3775 | 11 |
| 369 | 20240819 | 130300 | 3301536340 | 3780 | 3780 | 3780 | 3780 | 34 |
| 370 | 20240819 | 130200 | 3301407820 | 3780 | 3775 | 3780 | 3765 | 1060 |
| 371 | 20240819 | 130100 | 3297411495 | 3780 | 3780 | 3780 | 3780 | 12 |
| 372 | 20240819 | 130000 | 3297366135 | 3780 | 3765 | 3780 | 3765 | 1284 |
| 373 | 20240819 | 125900 | 3292531755 | 3780 | 3765 | 3780 | 3765 | 125 |
| 374 | 20240819 | 125800 | 3292061045 | 3770 | 3770 | 3770 | 3770 | 586 |
| 375 | 20240819 | 125700 | 3289851825 | 3770 | 3770 | 3770 | 3770 | 1466 |
| 376 | 20240819 | 125600 | 3284325005 | 3780 | 3775 | 3785 | 3770 | 176 |
| 377 | 20240819 | 125500 | 3283660940 | 3775 | 3780 | 3785 | 3775 | 793 |
| 378 | 20240819 | 125400 | 3280666035 | 3780 | 3780 | 3780 | 3780 | 124 |
| 379 | 20240819 | 125300 | 3280197315 | 3780 | 3775 | 3780 | 3775 | 611 |
| 380 | 20240819 | 125200 | 3277888235 | 3775 | 3775 | 3780 | 3775 | 700 |
| 381 | 20240819 | 125100 | 3275245710 | 3780 | 3780 | 3780 | 3780 | 5 |
| 382 | 20240819 | 125000 | 3275226810 | 3780 | 3780 | 3780 | 3770 | 307 |
| 383 | 20240819 | 124900 | 3274068350 | 3780 | 3780 | 3780 | 3780 | 8 |
| 384 | 20240819 | 124800 | 3274038110 | 3780 | 3780 | 3780 | 3780 | 3658 |
| 385 | 20240819 | 124700 | 3260210870 | 3780 | 3780 | 3780 | 3780 | 5 |
| 386 | 20240819 | 124600 | 3260191970 | 3770 | 3770 | 3770 | 3770 | 68 |
| 387 | 20240819 | 124500 | 3259935610 | 3780 | 3780 | 3780 | 3780 | 0 |
| 388 | 20240819 | 124400 | 3259935610 | 3780 | 3775 | 3780 | 3775 | 1002 |
| 389 | 20240819 | 124300 | 3256148765 | 3780 | 3780 | 3780 | 3780 | 15 |
| 390 | 20240819 | 124200 | 3256092065 | 3775 | 3775 | 3780 | 3775 | 3373 |
| 391 | 20240819 | 124100 | 3243358965 | 3765 | 3775 | 3775 | 3765 | 4251 |
| 392 | 20240819 | 124000 | 3227333530 | 3780 | 3780 | 3780 | 3780 | 53 |
| 393 | 20240819 | 123900 | 3227133190 | 3780 | 3780 | 3780 | 3780 | 5 |
| 394 | 20240819 | 123800 | 3227114290 | 3780 | 3780 | 3780 | 3780 | 305 |
| 395 | 20240819 | 123700 | 3225961390 | 3780 | 3780 | 3780 | 3780 | 19 |
| 396 | 20240819 | 123600 | 3225889570 | 3780 | 3780 | 3780 | 3780 | 8 |
| 397 | 20240819 | 123500 | 3225859330 | 3775 | 3775 | 3775 | 3775 | 665 |
| 398 | 20240819 | 123400 | 3223348955 | 3775 | 3775 | 3775 | 3775 | 205 |
| 399 | 20240819 | 123300 | 3222575080 | 3770 | 3775 | 3775 | 3770 | 149 |
| 400 | 20240819 | 123200 | 3222012855 | 3765 | 3780 | 3780 | 3765 | 141 |
| 401 | 20240819 | 123100 | 3221481445 | 3780 | 3765 | 3780 | 3755 | 2079 |
| 402 | 20240819 | 123000 | 3213650560 | 3765 | 3760 | 3770 | 3760 | 71 |
| 403 | 20240819 | 122900 | 3213382975 | 3755 | 3760 | 3770 | 3755 | 1995 |
| 404 | 20240819 | 122800 | 3205884340 | 3755 | 3755 | 3755 | 3755 | 263 |
| 405 | 20240819 | 122700 | 3204896775 | 3755 | 3750 | 3755 | 3750 | 2339 |
| 406 | 20240819 | 122600 | 3196125500 | 3750 | 3755 | 3755 | 3750 | 333 |
| 407 | 20240819 | 122500 | 3194875185 | 3755 | 3760 | 3760 | 3755 | 3213 |
| 408 | 20240819 | 122400 | 3182803400 | 3760 | 3760 | 3760 | 3760 | 27 |
| 409 | 20240819 | 122300 | 3182701880 | 3760 | 3760 | 3760 | 3755 | 60 |
| 410 | 20240819 | 122200 | 3182476530 | 3760 | 3750 | 3760 | 3750 | 2530 |
| 411 | 20240819 | 122100 | 3172988980 | 3750 | 3755 | 3760 | 3750 | 92 |
| 412 | 20240819 | 122000 | 3172643580 | 3750 | 3750 | 3760 | 3745 | 5059 |
| 413 | 20240819 | 121900 | 3153672735 | 3750 | 3755 | 3760 | 3750 | 3748 |
| 414 | 20240819 | 121800 | 3139615870 | 3760 | 3755 | 3760 | 3755 | 217 |
| 415 | 20240819 | 121700 | 3138800855 | 3760 | 3760 | 3760 | 3760 | 30 |
| 416 | 20240819 | 121600 | 3138688055 | 3760 | 3760 | 3760 | 3750 | 10033 |
| 417 | 20240819 | 121500 | 3101033325 | 3765 | 3765 | 3765 | 3760 | 3586 |
| 418 | 20240819 | 121400 | 3087549790 | 3765 | 3760 | 3765 | 3760 | 1555 |
| 419 | 20240819 | 121300 | 3081700465 | 3765 | 3760 | 3765 | 3760 | 321 |
| 420 | 20240819 | 121200 | 3080493080 | 3765 | 3765 | 3765 | 3765 | 33 |
| 421 | 20240819 | 121100 | 3080368835 | 3765 | 3765 | 3765 | 3765 | 63 |
| 422 | 20240819 | 121000 | 3080131640 | 3760 | 3765 | 3765 | 3760 | 83 |
| 423 | 20240819 | 120900 | 3079819445 | 3765 | 3765 | 3765 | 3765 | 223 |
| 424 | 20240819 | 120800 | 3078979850 | 3755 | 3770 | 3770 | 3755 | 2321 |
| 425 | 20240819 | 120700 | 3070259125 | 3760 | 3770 | 3770 | 3760 | 169 |
| 426 | 20240819 | 120600 | 3069622075 | 3770 | 3765 | 3770 | 3765 | 141 |
| 427 | 20240819 | 120500 | 3069091095 | 3770 | 3770 | 3770 | 3770 | 269 |
| 428 | 20240819 | 120400 | 3068076965 | 3770 | 3770 | 3770 | 3770 | 41 |
| 429 | 20240819 | 120300 | 3067922395 | 3755 | 3770 | 3770 | 3750 | 17845 |
| 430 | 20240819 | 120200 | 3000911375 | 3770 | 3770 | 3770 | 3770 | 22 |
| 431 | 20240819 | 120100 | 3000828435 | 3760 | 3760 | 3770 | 3755 | 3201 |
| 432 | 20240819 | 120000 | 2988793495 | 3760 | 3760 | 3760 | 3760 | 2363 |
| 433 | 20240819 | 115900 | 2979908615 | 3760 | 3770 | 3770 | 3760 | 4598 |
| 434 | 20240819 | 115800 | 2962608745 | 3770 | 3775 | 3775 | 3770 | 2657 |
| 435 | 20240819 | 115700 | 2952587460 | 3775 | 3770 | 3775 | 3770 | 978 |
| 436 | 20240819 | 115600 | 2948899720 | 3775 | 3775 | 3775 | 3770 | 1352 |
| 437 | 20240819 | 115500 | 2943797670 | 3775 | 3775 | 3775 | 3770 | 3501 |
| 438 | 20240819 | 115400 | 2930593895 | 3770 | 3770 | 3770 | 3770 | 1034 |
| 439 | 20240819 | 115300 | 2926695715 | 3770 | 3770 | 3770 | 3765 | 152 |
| 440 | 20240819 | 115200 | 2926122780 | 3770 | 3770 | 3770 | 3765 | 3820 |
| 441 | 20240819 | 115100 | 2911724980 | 3765 | 3770 | 3770 | 3765 | 912 |
| 442 | 20240819 | 115000 | 2908289790 | 3770 | 3770 | 3770 | 3770 | 482 |
| 443 | 20240819 | 114900 | 2906472650 | 3770 | 3775 | 3780 | 3760 | 16141 |
| 444 | 20240819 | 114800 | 2845551235 | 3770 | 3765 | 3770 | 3760 | 2098 |
| 445 | 20240819 | 114700 | 2837646300 | 3770 | 3770 | 3770 | 3760 | 163 |
| 446 | 20240819 | 114600 | 2837031800 | 3770 | 3770 | 3770 | 3770 | 200 |
| 447 | 20240819 | 114500 | 2836277800 | 3755 | 3760 | 3760 | 3740 | 16692 |
| 448 | 20240819 | 114400 | 2773719520 | 3775 | 3790 | 3790 | 3750 | 63588 |
| 449 | 20240819 | 114300 | 2534762270 | 3790 | 3805 | 3805 | 3790 | 9027 |
| 450 | 20240819 | 114200 | 2500520045 | 3805 | 3825 | 3825 | 3805 | 476 |
| 451 | 20240819 | 114100 | 2498708365 | 3825 | 3825 | 3825 | 3825 | 6 |
| 452 | 20240819 | 114000 | 2498685415 | 3805 | 3805 | 3805 | 3805 | 1495 |
| 453 | 20240819 | 113900 | 2492996940 | 3805 | 3805 | 3805 | 3800 | 1952 |
| 454 | 20240819 | 113800 | 2485574675 | 3805 | 3810 | 3810 | 3805 | 1073 |
| 455 | 20240819 | 113700 | 2481491835 | 3805 | 3825 | 3825 | 3805 | 4779 |
| 456 | 20240819 | 113600 | 2463278725 | 3810 | 3830 | 3830 | 3810 | 1529 |
| 457 | 20240819 | 113500 | 2457422865 | 3830 | 3830 | 3830 | 3830 | 20 |
| 458 | 20240819 | 113400 | 2457346265 | 3830 | 3830 | 3830 | 3830 | 43 |
| 459 | 20240819 | 113300 | 2457181575 | 3830 | 3810 | 3830 | 3810 | 559 |
| 460 | 20240819 | 113200 | 2455049925 | 3810 | 3810 | 3810 | 3810 | 731 |
| 461 | 20240819 | 113100 | 2452264815 | 3810 | 3835 | 3835 | 3795 | 29339 |
| 462 | 20240819 | 113000 | 2340765040 | 3840 | 3840 | 3840 | 3840 | 0 |
| 463 | 20240819 | 112900 | 2340765040 | 3840 | 3825 | 3840 | 3805 | 8052 |
| 464 | 20240819 | 112800 | 2310042790 | 3840 | 3840 | 3840 | 3840 | 1 |
| 465 | 20240819 | 112700 | 2310038950 | 3840 | 3830 | 3840 | 3825 | 185 |
| 466 | 20240819 | 112600 | 2309330480 | 3825 | 3840 | 3840 | 3825 | 1280 |
| 467 | 20240819 | 112500 | 2304430920 | 3835 | 3835 | 3840 | 3835 | 2276 |
| 468 | 20240819 | 112400 | 2295692460 | 3830 | 3830 | 3835 | 3830 | 420 |
| 469 | 20240819 | 112300 | 2294083710 | 3830 | 3840 | 3840 | 3830 | 1409 |
| 470 | 20240819 | 112200 | 2288686110 | 3840 | 3835 | 3840 | 3830 | 1673 |
| 471 | 20240819 | 112100 | 2282270155 | 3840 | 3840 | 3840 | 3840 | 50 |
| 472 | 20240819 | 112000 | 2282078155 | 3840 | 3840 | 3840 | 3840 | 75 |
| 473 | 20240819 | 111900 | 2281790155 | 3840 | 3840 | 3850 | 3840 | 515 |
| 474 | 20240819 | 111800 | 2279810505 | 3840 | 3840 | 3840 | 3840 | 760 |
| 475 | 20240819 | 111700 | 2276892105 | 3850 | 3840 | 3850 | 3840 | 487 |
| 476 | 20240819 | 111600 | 2275020690 | 3840 | 3840 | 3840 | 3840 | 2 |
| 477 | 20240819 | 111500 | 2275013010 | 3835 | 3835 | 3835 | 3835 | 151 |
| 478 | 20240819 | 111400 | 2274433925 | 3830 | 3850 | 3850 | 3825 | 1369 |
| 479 | 20240819 | 111300 | 2269191000 | 3825 | 3845 | 3860 | 3825 | 3020 |
| 480 | 20240819 | 111200 | 2257606445 | 3860 | 3860 | 3860 | 3840 | 514 |
| 481 | 20240819 | 111100 | 2255632405 | 3860 | 3860 | 3860 | 3845 | 553 |
| 482 | 20240819 | 111000 | 2253500260 | 3860 | 3840 | 3860 | 3840 | 543 |
| 483 | 20240819 | 110900 | 2251406230 | 3840 | 3835 | 3845 | 3835 | 1102 |
| 484 | 20240819 | 110800 | 2247172060 | 3835 | 3855 | 3855 | 3835 | 630 |
| 485 | 20240819 | 110700 | 2244749520 | 3855 | 3855 | 3855 | 3855 | 0 |
| 486 | 20240819 | 110600 | 2244749520 | 3855 | 3855 | 3855 | 3855 | 273 |
| 487 | 20240819 | 110500 | 2243697105 | 3855 | 3845 | 3855 | 3845 | 368 |
| 488 | 20240819 | 110400 | 2242282095 | 3845 | 3830 | 3845 | 3825 | 1550 |
| 489 | 20240819 | 110300 | 2236344625 | 3835 | 3835 | 3835 | 3835 | 1436 |
| 490 | 20240819 | 110200 | 2230837565 | 3840 | 3835 | 3840 | 3835 | 401 |
| 491 | 20240819 | 110100 | 2229299725 | 3840 | 3830 | 3840 | 3825 | 831 |
| 492 | 20240819 | 110000 | 2226116935 | 3820 | 3830 | 3830 | 3820 | 612 |
| 493 | 20240819 | 105900 | 2223772995 | 3830 | 3825 | 3830 | 3815 | 1664 |
| 494 | 20240819 | 105800 | 2217416535 | 3830 | 3830 | 3830 | 3830 | 2437 |
| 495 | 20240819 | 105700 | 2208082825 | 3830 | 3835 | 3835 | 3830 | 4426 |
| 496 | 20240819 | 105600 | 2191109590 | 3835 | 3835 | 3835 | 3835 | 271 |
| 497 | 20240819 | 105500 | 2190070305 | 3835 | 3835 | 3835 | 3835 | 397 |
| 498 | 20240819 | 105400 | 2188547810 | 3840 | 3850 | 3850 | 3840 | 1058 |
| 499 | 20240819 | 105300 | 2184482310 | 3850 | 3850 | 3850 | 3850 | 200 |
| 500 | 20240819 | 105200 | 2183712310 | 3855 | 3855 | 3855 | 3855 | 26 |
| 501 | 20240819 | 105100 | 2183612080 | 3855 | 3855 | 3855 | 3850 | 273 |
| 502 | 20240819 | 105000 | 2182560815 | 3850 | 3850 | 3850 | 3850 | 4 |
| 503 | 20240819 | 104900 | 2182545415 | 3850 | 3850 | 3850 | 3850 | 609 |
| 504 | 20240819 | 104800 | 2180200765 | 3850 | 3850 | 3850 | 3850 | 1 |
| 505 | 20240819 | 104700 | 2180196915 | 3830 | 3830 | 3835 | 3830 | 1834 |
| 506 | 20240819 | 104600 | 2173172690 | 3830 | 3850 | 3850 | 3830 | 5336 |
| 507 | 20240819 | 104500 | 2152724040 | 3850 | 3850 | 3850 | 3850 | 87 |
| 508 | 20240819 | 104400 | 2152389090 | 3850 | 3850 | 3850 | 3850 | 52 |
| 509 | 20240819 | 104300 | 2152188890 | 3845 | 3850 | 3850 | 3845 | 275 |
| 510 | 20240819 | 104200 | 2151131215 | 3850 | 3850 | 3850 | 3850 | 62 |
| 511 | 20240819 | 104100 | 2150892515 | 3850 | 3850 | 3850 | 3850 | 85 |
| 512 | 20240819 | 104000 | 2150565265 | 3830 | 3845 | 3845 | 3830 | 9213 |
| 513 | 20240819 | 103900 | 2115196290 | 3840 | 3840 | 3845 | 3840 | 580 |
| 514 | 20240819 | 103800 | 2112969080 | 3845 | 3845 | 3845 | 3845 | 3 |
| 515 | 20240819 | 103700 | 2112957545 | 3835 | 3835 | 3835 | 3835 | 2136 |
| 516 | 20240819 | 103600 | 2104765985 | 3845 | 3845 | 3845 | 3845 | 153 |
| 517 | 20240819 | 103500 | 2104177700 | 3850 | 3850 | 3850 | 3835 | 708 |
| 518 | 20240819 | 103400 | 2101452000 | 3840 | 3845 | 3850 | 3840 | 4446 |
| 519 | 20240819 | 103300 | 2084372655 | 3850 | 3850 | 3850 | 3850 | 172 |
| 520 | 20240819 | 103200 | 2083710455 | 3850 | 3845 | 3850 | 3845 | 844 |
| 521 | 20240819 | 103100 | 2080464885 | 3845 | 3840 | 3845 | 3840 | 5376 |
| 522 | 20240819 | 103000 | 2059821025 | 3840 | 3820 | 3840 | 3820 | 2532 |
| 523 | 20240819 | 102900 | 2050108145 | 3840 | 3830 | 3840 | 3830 | 2931 |
| 524 | 20240819 | 102800 | 2038876595 | 3825 | 3815 | 3825 | 3815 | 507 |
| 525 | 20240819 | 102700 | 2036940320 | 3815 | 3815 | 3815 | 3815 | 280 |
| 526 | 20240819 | 102600 | 2035872120 | 3815 | 3810 | 3815 | 3805 | 548 |
| 527 | 20240819 | 102500 | 2033785005 | 3810 | 3810 | 3810 | 3800 | 655 |
| 528 | 20240819 | 102400 | 2031295345 | 3800 | 3805 | 3815 | 3800 | 7400 |
| 529 | 20240819 | 102300 | 2003167620 | 3800 | 3815 | 3825 | 3795 | 24683 |
| 530 | 20240819 | 102200 | 1909327945 | 3820 | 3825 | 3830 | 3820 | 1847 |
| 531 | 20240819 | 102100 | 1902270110 | 3825 | 3825 | 3825 | 3820 | 1202 |
| 532 | 20240819 | 102000 | 1897674960 | 3820 | 3830 | 3830 | 3820 | 4430 |
| 533 | 20240819 | 101900 | 1880749565 | 3835 | 3840 | 3840 | 3830 | 4359 |
| 534 | 20240819 | 101800 | 1864044005 | 3840 | 3850 | 3850 | 3840 | 1984 |
| 535 | 20240819 | 101700 | 1856423415 | 3845 | 3845 | 3845 | 3840 | 5568 |
| 536 | 20240819 | 101600 | 1835027275 | 3845 | 3855 | 3855 | 3845 | 2642 |
| 537 | 20240819 | 101500 | 1824856000 | 3855 | 3865 | 3870 | 3855 | 1228 |
| 538 | 20240819 | 101400 | 1820111925 | 3870 | 3870 | 3870 | 3870 | 8 |
| 539 | 20240819 | 101300 | 1820080965 | 3870 | 3860 | 3870 | 3850 | 3278 |
| 540 | 20240819 | 101200 | 1807429405 | 3870 | 3860 | 3870 | 3855 | 995 |
| 541 | 20240819 | 101100 | 1803586925 | 3860 | 3860 | 3860 | 3855 | 508 |
| 542 | 20240819 | 101000 | 1801626675 | 3860 | 3860 | 3860 | 3850 | 2607 |
| 543 | 20240819 | 100900 | 1791589455 | 3860 | 3875 | 3885 | 3840 | 11707 |
| 544 | 20240819 | 100800 | 1746471540 | 3865 | 3860 | 3870 | 3855 | 3813 |
| 545 | 20240819 | 100700 | 1731748565 | 3860 | 3855 | 3860 | 3855 | 8700 |
| 546 | 20240819 | 100600 | 1698197175 | 3855 | 3915 | 3915 | 3855 | 24226 |
| 547 | 20240819 | 100500 | 1604268975 | 3895 | 3910 | 3910 | 3890 | 9706 |
| 548 | 20240819 | 100400 | 1566415555 | 3905 | 3925 | 3925 | 3905 | 314 |
| 549 | 20240819 | 100300 | 1565183615 | 3925 | 3925 | 3925 | 3925 | 16 |
| 550 | 20240819 | 100200 | 1565120815 | 3905 | 3915 | 3925 | 3905 | 773 |
| 551 | 20240819 | 100100 | 1562099080 | 3910 | 3900 | 3910 | 3900 | 4021 |
| 552 | 20240819 | 100000 | 1546410385 | 3900 | 3895 | 3900 | 3895 | 1595 |
| 553 | 20240819 | 095900 | 1540197780 | 3895 | 3900 | 3900 | 3895 | 324 |
| 554 | 20240819 | 095800 | 1538934680 | 3900 | 3895 | 3900 | 3895 | 2619 |
| 555 | 20240819 | 095700 | 1528721105 | 3895 | 3895 | 3895 | 3895 | 311 |
| 556 | 20240819 | 095600 | 1527509760 | 3895 | 3890 | 3895 | 3890 | 626 |
| 557 | 20240819 | 095500 | 1525072100 | 3885 | 3885 | 3895 | 3885 | 3103 |
| 558 | 20240819 | 095400 | 1513016245 | 3885 | 3895 | 3895 | 3880 | 6107 |
| 559 | 20240819 | 095300 | 1489275930 | 3895 | 3900 | 3900 | 3885 | 180 |
| 560 | 20240819 | 095200 | 1488575905 | 3900 | 3895 | 3900 | 3885 | 2029 |
| 561 | 20240819 | 095100 | 1480680425 | 3895 | 3905 | 3905 | 3890 | 5964 |
| 562 | 20240819 | 095000 | 1457459990 | 3905 | 3910 | 3910 | 3900 | 2874 |
| 563 | 20240819 | 094900 | 1446242515 | 3910 | 3905 | 3910 | 3905 | 426 |
| 564 | 20240819 | 094800 | 1444578370 | 3900 | 3900 | 3900 | 3895 | 4612 |
| 565 | 20240819 | 094700 | 1426596920 | 3905 | 3910 | 3915 | 3895 | 9742 |
| 566 | 20240819 | 094600 | 1388598075 | 3910 | 3920 | 3920 | 3900 | 11259 |
| 567 | 20240819 | 094500 | 1344579485 | 3920 | 3920 | 3920 | 3915 | 6433 |
| 568 | 20240819 | 094400 | 1319388600 | 3920 | 3915 | 3935 | 3915 | 1286 |
| 569 | 20240819 | 094300 | 1314347325 | 3910 | 3960 | 3960 | 3910 | 31745 |
| 570 | 20240819 | 094200 | 1189953115 | 3965 | 3965 | 3965 | 3955 | 2090 |
| 571 | 20240819 | 094100 | 1181667435 | 3965 | 3930 | 3965 | 3930 | 6150 |
| 572 | 20240819 | 094000 | 1157358530 | 3955 | 3960 | 3960 | 3925 | 9033 |
| 573 | 20240819 | 093900 | 1121673190 | 3960 | 3940 | 3960 | 3935 | 1998 |
| 574 | 20240819 | 093800 | 1113791895 | 3940 | 3945 | 3945 | 3915 | 9172 |
| 575 | 20240819 | 093700 | 1077789505 | 3965 | 3965 | 3965 | 3945 | 185 |
| 576 | 20240819 | 093600 | 1077059170 | 3965 | 3935 | 3975 | 3935 | 1683 |
| 577 | 20240819 | 093500 | 1070424395 | 3930 | 3930 | 3935 | 3930 | 30 |
| 578 | 20240819 | 093400 | 1070306395 | 3925 | 3940 | 3940 | 3920 | 5210 |
| 579 | 20240819 | 093300 | 1049876755 | 3940 | 3945 | 3945 | 3920 | 9865 |
| 580 | 20240819 | 093200 | 1011037615 | 3950 | 3960 | 3960 | 3950 | 9234 |
| 581 | 20240819 | 093100 | 974540110 | 3960 | 3980 | 3980 | 3960 | 300 |
| 582 | 20240819 | 093000 | 973351310 | 3970 | 3960 | 3970 | 3955 | 8850 |
| 583 | 20240819 | 092900 | 938318145 | 3960 | 3965 | 3965 | 3960 | 843 |
| 584 | 20240819 | 092800 | 934977540 | 3965 | 3965 | 3970 | 3965 | 46 |
| 585 | 20240819 | 092700 | 934795050 | 3955 | 3955 | 3955 | 3950 | 2068 |
| 586 | 20240819 | 092600 | 926618360 | 3955 | 3995 | 3995 | 3955 | 9224 |
| 587 | 20240819 | 092500 | 890067010 | 3995 | 3985 | 3995 | 3985 | 142 |
| 588 | 20240819 | 092400 | 889500740 | 3975 | 3965 | 3980 | 3965 | 2827 |
| 589 | 20240819 | 092300 | 878283640 | 3965 | 3980 | 3980 | 3965 | 476 |
| 590 | 20240819 | 092200 | 876394260 | 3965 | 3980 | 3980 | 3965 | 12497 |
| 591 | 20240819 | 092100 | 826802690 | 3980 | 4010 | 4015 | 3980 | 11647 |
| 592 | 20240819 | 092000 | 780247875 | 4010 | 4015 | 4015 | 4010 | 941 |
| 593 | 20240819 | 091900 | 776474175 | 4020 | 4020 | 4025 | 4015 | 3251 |
| 594 | 20240819 | 091800 | 763404245 | 4020 | 4015 | 4020 | 4015 | 2572 |
| 595 | 20240819 | 091700 | 753069745 | 4020 | 4010 | 4020 | 4005 | 3365 |
| 596 | 20240819 | 091600 | 739561465 | 4010 | 4010 | 4010 | 4005 | 2216 |
| 597 | 20240819 | 091500 | 730675680 | 4005 | 4000 | 4010 | 3985 | 2318 |
| 598 | 20240819 | 091400 | 721401890 | 4005 | 4010 | 4010 | 4000 | 1024 |
| 599 | 20240819 | 091300 | 717299760 | 4015 | 3990 | 4020 | 3990 | 8996 |
| 600 | 20240819 | 091200 | 681373090 | 3990 | 3975 | 3990 | 3965 | 3730 |
| 601 | 20240819 | 091100 | 666555440 | 3975 | 3980 | 3980 | 3965 | 821 |
| 602 | 20240819 | 091000 | 663295130 | 3980 | 3960 | 3985 | 3960 | 3607 |
| 603 | 20240819 | 090900 | 649011160 | 3955 | 3960 | 3980 | 3950 | 6195 |
| 604 | 20240819 | 090800 | 624466570 | 3960 | 3980 | 4005 | 3955 | 10448 |
| 605 | 20240819 | 090700 | 583038465 | 3980 | 3980 | 3980 | 3940 | 15504 |
| 606 | 20240819 | 090600 | 521748745 | 3965 | 4015 | 4030 | 3965 | 20662 |
| 607 | 20240819 | 090500 | 439110435 | 4000 | 4030 | 4030 | 4000 | 9085 |
| 608 | 20240819 | 090400 | 402693295 | 4030 | 4050 | 4095 | 4020 | 23055 |
| 609 | 20240819 | 090300 | 309081425 | 4030 | 4020 | 4050 | 4020 | 7452 |
| 610 | 20240819 | 090200 | 279007025 | 4020 | 4015 | 4050 | 3980 | 30210 |
| 611 | 20240819 | 090100 | 158055380 | 4015 | 4100 | 4130 | 4015 | 21536 |
| 612 | 20240819 | 090000 | 70507420 | 4095 | 4010 | 4120 | 4010 | 17298 |