31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 193400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 4734 |
| 3 | 20240819 | 193300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 4 | 20240819 | 193200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 5 | 20240819 | 193100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 6 | 20240819 | 193000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 7 | 20240819 | 192900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 8 | 20240819 | 192800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 9 | 20240819 | 192700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 10 | 20240819 | 192600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 11 | 20240819 | 192500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 12 | 20240819 | 192400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 13 | 20240819 | 192300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 14 | 20240819 | 192200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 15 | 20240819 | 192100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 16 | 20240819 | 192000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 17 | 20240819 | 191900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 18 | 20240819 | 191800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 19 | 20240819 | 191700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 20 | 20240819 | 191600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 21 | 20240819 | 191500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 22 | 20240819 | 191400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 23 | 20240819 | 191300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 24 | 20240819 | 191200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 25 | 20240819 | 191100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 26 | 20240819 | 191000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 27 | 20240819 | 190900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 28 | 20240819 | 190800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 29 | 20240819 | 190700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 30 | 20240819 | 190600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 31 | 20240819 | 190500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 32 | 20240819 | 190400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 4734 |
| 33 | 20240819 | 190300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 34 | 20240819 | 190200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 35 | 20240819 | 190100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 36 | 20240819 | 190000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 37 | 20240819 | 185900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 38 | 20240819 | 185800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 39 | 20240819 | 185700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 40 | 20240819 | 185600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 41 | 20240819 | 185500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 42 | 20240819 | 185400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 43 | 20240819 | 185300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 44 | 20240819 | 185200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 45 | 20240819 | 185100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 46 | 20240819 | 185000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 47 | 20240819 | 184900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 48 | 20240819 | 184800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 49 | 20240819 | 184700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 50 | 20240819 | 184600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 51 | 20240819 | 184500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 52 | 20240819 | 184400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 53 | 20240819 | 184300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 54 | 20240819 | 184200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 55 | 20240819 | 184100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 56 | 20240819 | 184000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 57 | 20240819 | 183900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 58 | 20240819 | 183800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 59 | 20240819 | 183700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 60 | 20240819 | 183600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 61 | 20240819 | 183500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 62 | 20240819 | 183400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 4734 |
| 63 | 20240819 | 183300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 64 | 20240819 | 183200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 65 | 20240819 | 183100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 66 | 20240819 | 183000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 67 | 20240819 | 182900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 68 | 20240819 | 182800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 69 | 20240819 | 182700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 70 | 20240819 | 182600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 71 | 20240819 | 182500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 72 | 20240819 | 182400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 73 | 20240819 | 182300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 74 | 20240819 | 182200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 75 | 20240819 | 182100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 76 | 20240819 | 182000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 77 | 20240819 | 181900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 78 | 20240819 | 181800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 79 | 20240819 | 181700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 80 | 20240819 | 181600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 81 | 20240819 | 181500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 82 | 20240819 | 181400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 83 | 20240819 | 181300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 84 | 20240819 | 181200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 85 | 20240819 | 181100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 86 | 20240819 | 181000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 87 | 20240819 | 180900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 88 | 20240819 | 180800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 89 | 20240819 | 180700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 90 | 20240819 | 180600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 91 | 20240819 | 180500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 92 | 20240819 | 180400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 4734 |
| 93 | 20240819 | 180300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 94 | 20240819 | 180200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 95 | 20240819 | 180100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 96 | 20240819 | 180000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 97 | 20240819 | 175900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 98 | 20240819 | 175800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 99 | 20240819 | 175700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 100 | 20240819 | 175600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 101 | 20240819 | 175500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 102 | 20240819 | 175400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 103 | 20240819 | 175300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 104 | 20240819 | 175200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 105 | 20240819 | 175100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 106 | 20240819 | 175000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 107 | 20240819 | 174900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 108 | 20240819 | 174800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 109 | 20240819 | 174700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 110 | 20240819 | 174600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 111 | 20240819 | 174500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 112 | 20240819 | 174400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 113 | 20240819 | 174300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 114 | 20240819 | 174200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 115 | 20240819 | 174100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 116 | 20240819 | 174000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 117 | 20240819 | 173900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 118 | 20240819 | 173800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 119 | 20240819 | 173700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 120 | 20240819 | 173600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 121 | 20240819 | 173500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 122 | 20240819 | 173400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 4734 |
| 123 | 20240819 | 173300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 124 | 20240819 | 173200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 125 | 20240819 | 173100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 126 | 20240819 | 173000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 127 | 20240819 | 172900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 128 | 20240819 | 172800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 129 | 20240819 | 172700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 130 | 20240819 | 172600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 131 | 20240819 | 172500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 132 | 20240819 | 172400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 133 | 20240819 | 172300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 134 | 20240819 | 172200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 135 | 20240819 | 172100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 136 | 20240819 | 172000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 137 | 20240819 | 171900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 138 | 20240819 | 171800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 139 | 20240819 | 171700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 140 | 20240819 | 171600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 141 | 20240819 | 171500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 142 | 20240819 | 171400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 143 | 20240819 | 171300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 144 | 20240819 | 171200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 145 | 20240819 | 171100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 146 | 20240819 | 171000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 147 | 20240819 | 170900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 148 | 20240819 | 170800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 149 | 20240819 | 170700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 150 | 20240819 | 170600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 151 | 20240819 | 170500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 152 | 20240819 | 170400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 4734 |
| 153 | 20240819 | 170300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 154 | 20240819 | 170200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 155 | 20240819 | 170100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 156 | 20240819 | 170000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 157 | 20240819 | 165900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 158 | 20240819 | 165800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 159 | 20240819 | 165700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 160 | 20240819 | 165600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 161 | 20240819 | 165500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 162 | 20240819 | 165400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 163 | 20240819 | 165300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 164 | 20240819 | 165200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 165 | 20240819 | 165100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 166 | 20240819 | 165000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 167 | 20240819 | 164900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 168 | 20240819 | 164800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 169 | 20240819 | 164700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 170 | 20240819 | 164600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 171 | 20240819 | 164500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 172 | 20240819 | 164400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 173 | 20240819 | 164300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 174 | 20240819 | 164200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 175 | 20240819 | 164100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 176 | 20240819 | 164000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 177 | 20240819 | 163900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 178 | 20240819 | 163800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 179 | 20240819 | 163700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 180 | 20240819 | 163600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 181 | 20240819 | 163500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 182 | 20240819 | 163400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 4734 |
| 183 | 20240819 | 163300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 184 | 20240819 | 163200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 185 | 20240819 | 163100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 186 | 20240819 | 163000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 187 | 20240819 | 162900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 188 | 20240819 | 162800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 189 | 20240819 | 162700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 190 | 20240819 | 162600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 191 | 20240819 | 162500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 192 | 20240819 | 162400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 193 | 20240819 | 162300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 194 | 20240819 | 162200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 195 | 20240819 | 162100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 196 | 20240819 | 162000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 197 | 20240819 | 161900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 198 | 20240819 | 161800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 199 | 20240819 | 161700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 200 | 20240819 | 161600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 201 | 20240819 | 161500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 202 | 20240819 | 161400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 203 | 20240819 | 161300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 204 | 20240819 | 161200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 205 | 20240819 | 161100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 206 | 20240819 | 161000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 207 | 20240819 | 160900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 208 | 20240819 | 160800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 209 | 20240819 | 160700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 210 | 20240819 | 160600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 211 | 20240819 | 160500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 212 | 20240819 | 160400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 4734 |
| 213 | 20240819 | 160300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 214 | 20240819 | 160200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 215 | 20240819 | 160100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 216 | 20240819 | 160000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 217 | 20240819 | 155900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 218 | 20240819 | 155800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 219 | 20240819 | 155700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 220 | 20240819 | 155600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 221 | 20240819 | 155500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 222 | 20240819 | 155400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 223 | 20240819 | 155300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 224 | 20240819 | 155200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 225 | 20240819 | 155100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 226 | 20240819 | 155000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 227 | 20240819 | 154900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 228 | 20240819 | 154800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 229 | 20240819 | 154700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 230 | 20240819 | 154600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 231 | 20240819 | 154500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 232 | 20240819 | 154400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 233 | 20240819 | 154300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 234 | 20240819 | 154200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 235 | 20240819 | 154100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 236 | 20240819 | 154000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 237 | 20240819 | 153900 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 238 | 20240819 | 153800 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 239 | 20240819 | 153700 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 240 | 20240819 | 153600 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 241 | 20240819 | 153500 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 242 | 20240819 | 153400 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 4734 |
| 243 | 20240819 | 153300 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 244 | 20240819 | 153200 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 245 | 20240819 | 153100 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 0 |
| 246 | 20240819 | 153000 | 1497998490 | 4970 | 4970 | 4970 | 4970 | 4734 |
| 247 | 20240819 | 152900 | 1474470510 | 4960 | 4960 | 4960 | 4960 | 0 |
| 248 | 20240819 | 152800 | 1474470510 | 4960 | 4960 | 4960 | 4960 | 0 |
| 249 | 20240819 | 152700 | 1474470510 | 4960 | 4960 | 4960 | 4960 | 0 |
| 250 | 20240819 | 152600 | 1474470510 | 4960 | 4960 | 4960 | 4960 | 0 |
| 251 | 20240819 | 152500 | 1474470510 | 4960 | 4960 | 4960 | 4960 | 0 |
| 252 | 20240819 | 152400 | 1474470510 | 4960 | 4960 | 4960 | 4960 | 0 |
| 253 | 20240819 | 152300 | 1474470510 | 4960 | 4960 | 4960 | 4960 | 0 |
| 254 | 20240819 | 152200 | 1474470510 | 4960 | 4960 | 4960 | 4960 | 0 |
| 255 | 20240819 | 152100 | 1474470510 | 4960 | 4960 | 4960 | 4960 | 0 |
| 256 | 20240819 | 152000 | 1474470510 | 4960 | 4960 | 4960 | 4960 | 0 |
| 257 | 20240819 | 151900 | 1474470510 | 4960 | 4950 | 4970 | 4925 | 1365 |
| 258 | 20240819 | 151800 | 1467708825 | 4955 | 4955 | 4955 | 4950 | 187 |
| 259 | 20240819 | 151700 | 1466782615 | 4950 | 4950 | 4970 | 4950 | 360 |
| 260 | 20240819 | 151600 | 1464995265 | 4960 | 4945 | 4965 | 4945 | 1581 |
| 261 | 20240819 | 151500 | 1457158545 | 4945 | 4945 | 4945 | 4920 | 587 |
| 262 | 20240819 | 151400 | 1454256080 | 4920 | 4945 | 4945 | 4920 | 136 |
| 263 | 20240819 | 151300 | 1453585660 | 4945 | 4920 | 4945 | 4920 | 276 |
| 264 | 20240819 | 151200 | 1452222635 | 4920 | 4940 | 4945 | 4920 | 2271 |
| 265 | 20240819 | 151100 | 1440996875 | 4940 | 4910 | 4940 | 4910 | 846 |
| 266 | 20240819 | 151000 | 1436825235 | 4900 | 4920 | 4920 | 4900 | 1610 |
| 267 | 20240819 | 150900 | 1428904195 | 4920 | 4925 | 4925 | 4920 | 110 |
| 268 | 20240819 | 150800 | 1428362985 | 4920 | 4925 | 4935 | 4920 | 669 |
| 269 | 20240819 | 150700 | 1425070935 | 4925 | 4925 | 4935 | 4925 | 2113 |
| 270 | 20240819 | 150600 | 1414648410 | 4935 | 4935 | 4935 | 4935 | 26 |
| 271 | 20240819 | 150500 | 1414520100 | 4925 | 4930 | 4940 | 4925 | 1275 |
| 272 | 20240819 | 150400 | 1408231370 | 4935 | 4920 | 4935 | 4920 | 1444 |
| 273 | 20240819 | 150300 | 1401113905 | 4900 | 4905 | 4930 | 4900 | 9739 |
| 274 | 20240819 | 150200 | 1353252525 | 4905 | 4910 | 4910 | 4905 | 301 |
| 275 | 20240819 | 150100 | 1351776115 | 4910 | 4910 | 4915 | 4910 | 829 |
| 276 | 20240819 | 150000 | 1347705710 | 4905 | 4925 | 4925 | 4900 | 1046 |
| 277 | 20240819 | 145900 | 1342567525 | 4915 | 4910 | 4915 | 4910 | 57 |
| 278 | 20240819 | 145800 | 1342287570 | 4910 | 4925 | 4925 | 4905 | 92 |
| 279 | 20240819 | 145700 | 1341835790 | 4920 | 4905 | 4920 | 4905 | 1010 |
| 280 | 20240819 | 145600 | 1336867875 | 4900 | 4895 | 4900 | 4895 | 236 |
| 281 | 20240819 | 145500 | 1335711815 | 4900 | 4900 | 4900 | 4890 | 553 |
| 282 | 20240819 | 145400 | 1333007025 | 4900 | 4900 | 4900 | 4890 | 486 |
| 283 | 20240819 | 145300 | 1330629085 | 4890 | 4890 | 4890 | 4890 | 7 |
| 284 | 20240819 | 145200 | 1330594855 | 4910 | 4910 | 4910 | 4890 | 10 |
| 285 | 20240819 | 145100 | 1330545915 | 4905 | 4890 | 4905 | 4890 | 867 |
| 286 | 20240819 | 145000 | 1326293685 | 4885 | 4885 | 4885 | 4885 | 17 |
| 287 | 20240819 | 144900 | 1326210640 | 4890 | 4890 | 4890 | 4890 | 38 |
| 288 | 20240819 | 144800 | 1326024820 | 4890 | 4895 | 4895 | 4885 | 5551 |
| 289 | 20240819 | 144700 | 1298887815 | 4895 | 4895 | 4900 | 4895 | 792 |
| 290 | 20240819 | 144600 | 1295010525 | 4895 | 4900 | 4900 | 4895 | 482 |
| 291 | 20240819 | 144500 | 1292651110 | 4895 | 4895 | 4910 | 4895 | 718 |
| 292 | 20240819 | 144400 | 1289136470 | 4895 | 4905 | 4915 | 4895 | 1871 |
| 293 | 20240819 | 144300 | 1279967375 | 4895 | 4895 | 4895 | 4895 | 211 |
| 294 | 20240819 | 144200 | 1278934530 | 4900 | 4895 | 4900 | 4895 | 222 |
| 295 | 20240819 | 144100 | 1277847730 | 4890 | 4890 | 4890 | 4890 | 8 |
| 296 | 20240819 | 144000 | 1277808610 | 4885 | 4885 | 4915 | 4885 | 444 |
| 297 | 20240819 | 143900 | 1275636275 | 4890 | 4885 | 4890 | 4885 | 18 |
| 298 | 20240819 | 143800 | 1275548320 | 4895 | 4885 | 4895 | 4885 | 261 |
| 299 | 20240819 | 143700 | 1274273285 | 4885 | 4885 | 4885 | 4885 | 2939 |
| 300 | 20240819 | 143600 | 1259916270 | 4885 | 4910 | 4910 | 4880 | 1726 |
| 301 | 20240819 | 143500 | 1251483675 | 4885 | 4885 | 4895 | 4885 | 9197 |
| 302 | 20240819 | 143400 | 1206555985 | 4880 | 4885 | 4890 | 4880 | 266 |
| 303 | 20240819 | 143300 | 1205256875 | 4885 | 4885 | 4885 | 4885 | 662 |
| 304 | 20240819 | 143200 | 1202023005 | 4885 | 4885 | 4885 | 4885 | 121 |
| 305 | 20240819 | 143100 | 1201431920 | 4885 | 4885 | 4885 | 4880 | 334 |
| 306 | 20240819 | 143000 | 1199801405 | 4885 | 4895 | 4895 | 4885 | 2799 |
| 307 | 20240819 | 142900 | 1186114290 | 4895 | 4900 | 4900 | 4895 | 5260 |
| 308 | 20240819 | 142800 | 1160343425 | 4900 | 4900 | 4900 | 4900 | 3459 |
| 309 | 20240819 | 142700 | 1143394325 | 4900 | 4900 | 4900 | 4900 | 508 |
| 310 | 20240819 | 142600 | 1140905125 | 4905 | 4905 | 4905 | 4905 | 667 |
| 311 | 20240819 | 142500 | 1137633490 | 4905 | 4910 | 4910 | 4905 | 124 |
| 312 | 20240819 | 142400 | 1137024725 | 4910 | 4910 | 4915 | 4910 | 68 |
| 313 | 20240819 | 142300 | 1136690795 | 4905 | 4905 | 4905 | 4905 | 103 |
| 314 | 20240819 | 142200 | 1136185580 | 4905 | 4910 | 4910 | 4905 | 268 |
| 315 | 20240819 | 142100 | 1134869890 | 4905 | 4910 | 4910 | 4905 | 148 |
| 316 | 20240819 | 142000 | 1134143230 | 4910 | 4915 | 4915 | 4910 | 44 |
| 317 | 20240819 | 141900 | 1133927185 | 4910 | 4910 | 4910 | 4910 | 0 |
| 318 | 20240819 | 141800 | 1133927185 | 4910 | 4910 | 4915 | 4905 | 172 |
| 319 | 20240819 | 141700 | 1133082200 | 4910 | 4910 | 4910 | 4910 | 200 |
| 320 | 20240819 | 141600 | 1132100200 | 4910 | 4905 | 4910 | 4905 | 48 |
| 321 | 20240819 | 141500 | 1131864565 | 4910 | 4905 | 4910 | 4905 | 17 |
| 322 | 20240819 | 141400 | 1131781140 | 4905 | 4910 | 4915 | 4905 | 6992 |
| 323 | 20240819 | 141300 | 1097470590 | 4910 | 4920 | 4920 | 4910 | 1336 |
| 324 | 20240819 | 141200 | 1090904475 | 4920 | 4915 | 4920 | 4915 | 140 |
| 325 | 20240819 | 141100 | 1090216140 | 4915 | 4915 | 4915 | 4915 | 190 |
| 326 | 20240819 | 141000 | 1089282290 | 4915 | 4920 | 4920 | 4915 | 2130 |
| 327 | 20240819 | 140900 | 1078803325 | 4920 | 4920 | 4920 | 4920 | 49 |
| 328 | 20240819 | 140800 | 1078562245 | 4920 | 4920 | 4920 | 4920 | 14 |
| 329 | 20240819 | 140700 | 1078493365 | 4920 | 4920 | 4920 | 4920 | 55 |
| 330 | 20240819 | 140600 | 1078222765 | 4920 | 4920 | 4920 | 4920 | 0 |
| 331 | 20240819 | 140500 | 1078222765 | 4920 | 4920 | 4920 | 4920 | 68 |
| 332 | 20240819 | 140400 | 1077888205 | 4920 | 4920 | 4920 | 4920 | 403 |
| 333 | 20240819 | 140300 | 1075905445 | 4920 | 4920 | 4920 | 4920 | 19 |
| 334 | 20240819 | 140200 | 1075811965 | 4920 | 4920 | 4920 | 4920 | 39 |
| 335 | 20240819 | 140100 | 1075620085 | 4920 | 4920 | 4920 | 4920 | 42 |
| 336 | 20240819 | 140000 | 1075413445 | 4920 | 4920 | 4920 | 4920 | 55 |
| 337 | 20240819 | 135900 | 1075142845 | 4920 | 4920 | 4920 | 4920 | 1600 |
| 338 | 20240819 | 135800 | 1067270845 | 4920 | 4920 | 4920 | 4920 | 23 |
| 339 | 20240819 | 135700 | 1067157685 | 4925 | 4925 | 4925 | 4925 | 29 |
| 340 | 20240819 | 135600 | 1067014860 | 4925 | 4925 | 4930 | 4925 | 228 |
| 341 | 20240819 | 135500 | 1065891955 | 4925 | 4925 | 4925 | 4925 | 49 |
| 342 | 20240819 | 135400 | 1065650630 | 4925 | 4925 | 4925 | 4925 | 23 |
| 343 | 20240819 | 135300 | 1065537355 | 4925 | 4925 | 4930 | 4925 | 44 |
| 344 | 20240819 | 135200 | 1065320650 | 4925 | 4920 | 4925 | 4920 | 123 |
| 345 | 20240819 | 135100 | 1064715110 | 4935 | 4920 | 4935 | 4920 | 1039 |
| 346 | 20240819 | 135000 | 1059595710 | 4925 | 4930 | 4930 | 4925 | 480 |
| 347 | 20240819 | 134900 | 1057231150 | 4930 | 4930 | 4930 | 4930 | 32 |
| 348 | 20240819 | 134800 | 1057073390 | 4930 | 4930 | 4930 | 4930 | 37 |
| 349 | 20240819 | 134700 | 1056890980 | 4930 | 4935 | 4935 | 4930 | 28 |
| 350 | 20240819 | 134600 | 1056752840 | 4935 | 4940 | 4940 | 4935 | 52 |
| 351 | 20240819 | 134500 | 1056496195 | 4935 | 4935 | 4935 | 4935 | 23 |
| 352 | 20240819 | 134400 | 1056382690 | 4940 | 4940 | 4940 | 4940 | 157 |
| 353 | 20240819 | 134300 | 1055607110 | 4940 | 4945 | 4945 | 4940 | 11 |
| 354 | 20240819 | 134200 | 1055552755 | 4945 | 4945 | 4945 | 4945 | 11 |
| 355 | 20240819 | 134100 | 1055498360 | 4945 | 4945 | 4950 | 4945 | 67 |
| 356 | 20240819 | 134000 | 1055167000 | 4945 | 4945 | 4945 | 4945 | 23 |
| 357 | 20240819 | 133900 | 1055053265 | 4950 | 4950 | 4955 | 4950 | 484 |
| 358 | 20240819 | 133800 | 1052655460 | 4950 | 4950 | 4950 | 4950 | 678 |
| 359 | 20240819 | 133700 | 1049299360 | 4950 | 4940 | 4950 | 4940 | 479 |
| 360 | 20240819 | 133600 | 1046928635 | 4950 | 4950 | 4950 | 4945 | 187 |
| 361 | 20240819 | 133500 | 1046003885 | 4945 | 4950 | 4950 | 4945 | 1999 |
| 362 | 20240819 | 133400 | 1036108875 | 4945 | 4940 | 4950 | 4940 | 179 |
| 363 | 20240819 | 133300 | 1035223255 | 4940 | 4930 | 4940 | 4930 | 35 |
| 364 | 20240819 | 133200 | 1035050555 | 4930 | 4930 | 4930 | 4930 | 53 |
| 365 | 20240819 | 133100 | 1034789265 | 4930 | 4930 | 4930 | 4930 | 59 |
| 366 | 20240819 | 133000 | 1034498395 | 4935 | 4930 | 4935 | 4930 | 35 |
| 367 | 20240819 | 132900 | 1034325745 | 4930 | 4930 | 4930 | 4930 | 8 |
| 368 | 20240819 | 132800 | 1034286305 | 4930 | 4925 | 4930 | 4925 | 331 |
| 369 | 20240819 | 132700 | 1032654525 | 4925 | 4925 | 4930 | 4925 | 65 |
| 370 | 20240819 | 132600 | 1032334350 | 4930 | 4925 | 4930 | 4925 | 17 |
| 371 | 20240819 | 132500 | 1032250585 | 4925 | 4925 | 4925 | 4925 | 15 |
| 372 | 20240819 | 132400 | 1032176710 | 4925 | 4925 | 4925 | 4925 | 0 |
| 373 | 20240819 | 132300 | 1032176710 | 4925 | 4930 | 4930 | 4925 | 70 |
| 374 | 20240819 | 132200 | 1031831680 | 4930 | 4935 | 4935 | 4925 | 578 |
| 375 | 20240819 | 132100 | 1028983770 | 4935 | 4920 | 4935 | 4920 | 1233 |
| 376 | 20240819 | 132000 | 1022908815 | 4920 | 4925 | 4925 | 4920 | 827 |
| 377 | 20240819 | 131900 | 1018835880 | 4925 | 4925 | 4930 | 4925 | 119 |
| 378 | 20240819 | 131800 | 1018249755 | 4930 | 4930 | 4930 | 4925 | 310 |
| 379 | 20240819 | 131700 | 1016722420 | 4930 | 4935 | 4935 | 4930 | 363 |
| 380 | 20240819 | 131600 | 1014932570 | 4930 | 4930 | 4930 | 4930 | 8 |
| 381 | 20240819 | 131500 | 1014893130 | 4935 | 4935 | 4935 | 4935 | 397 |
| 382 | 20240819 | 131400 | 1012933935 | 4935 | 4935 | 4935 | 4935 | 8 |
| 383 | 20240819 | 131300 | 1012894455 | 4935 | 4935 | 4940 | 4935 | 68 |
| 384 | 20240819 | 131200 | 1012558710 | 4935 | 4935 | 4940 | 4935 | 58 |
| 385 | 20240819 | 131100 | 1012272230 | 4940 | 4940 | 4940 | 4940 | 20 |
| 386 | 20240819 | 131000 | 1012173430 | 4935 | 4935 | 4935 | 4935 | 135 |
| 387 | 20240819 | 130900 | 1011507205 | 4935 | 4935 | 4935 | 4935 | 638 |
| 388 | 20240819 | 130800 | 1008358675 | 4935 | 4935 | 4935 | 4935 | 61 |
| 389 | 20240819 | 130700 | 1008057640 | 4940 | 4940 | 4940 | 4940 | 50 |
| 390 | 20240819 | 130600 | 1007810640 | 4940 | 4940 | 4945 | 4940 | 46 |
| 391 | 20240819 | 130500 | 1007583380 | 4940 | 4940 | 4940 | 4940 | 29 |
| 392 | 20240819 | 130400 | 1007440120 | 4945 | 4945 | 4945 | 4945 | 10 |
| 393 | 20240819 | 130300 | 1007390670 | 4940 | 4940 | 4940 | 4940 | 14 |
| 394 | 20240819 | 130200 | 1007321510 | 4940 | 4940 | 4940 | 4940 | 50 |
| 395 | 20240819 | 130100 | 1007074510 | 4935 | 4935 | 4935 | 4935 | 0 |
| 396 | 20240819 | 130000 | 1007074510 | 4935 | 4940 | 4955 | 4935 | 218 |
| 397 | 20240819 | 125900 | 1005994850 | 4935 | 4935 | 4935 | 4935 | 48 |
| 398 | 20240819 | 125800 | 1005757970 | 4935 | 4935 | 4940 | 4930 | 224 |
| 399 | 20240819 | 125700 | 1004652990 | 4940 | 4935 | 4940 | 4935 | 150 |
| 400 | 20240819 | 125600 | 1003912490 | 4935 | 4935 | 4935 | 4935 | 8 |
| 401 | 20240819 | 125500 | 1003873010 | 4955 | 4935 | 4955 | 4930 | 1178 |
| 402 | 20240819 | 125400 | 998060560 | 4930 | 4930 | 4930 | 4920 | 1339 |
| 403 | 20240819 | 125300 | 991460940 | 4905 | 4925 | 4925 | 4900 | 9690 |
| 404 | 20240819 | 125200 | 943863215 | 4925 | 4930 | 4930 | 4925 | 3830 |
| 405 | 20240819 | 125100 | 924981345 | 4930 | 4930 | 4930 | 4930 | 14 |
| 406 | 20240819 | 125000 | 924912325 | 4930 | 4930 | 4930 | 4930 | 73 |
| 407 | 20240819 | 124900 | 924552435 | 4930 | 4930 | 4930 | 4930 | 108 |
| 408 | 20240819 | 124800 | 924019995 | 4930 | 4930 | 4930 | 4930 | 322 |
| 409 | 20240819 | 124700 | 922432535 | 4935 | 4935 | 4935 | 4930 | 362 |
| 410 | 20240819 | 124600 | 920646100 | 4940 | 4940 | 4940 | 4935 | 310 |
| 411 | 20240819 | 124500 | 919116185 | 4940 | 4945 | 4945 | 4935 | 512 |
| 412 | 20240819 | 124400 | 916585940 | 4945 | 4945 | 4945 | 4945 | 50 |
| 413 | 20240819 | 124300 | 916338690 | 4955 | 4940 | 4955 | 4940 | 500 |
| 414 | 20240819 | 124200 | 913868540 | 4940 | 4955 | 4955 | 4940 | 5493 |
| 415 | 20240819 | 124100 | 886694565 | 4955 | 4955 | 4955 | 4955 | 57 |
| 416 | 20240819 | 124000 | 886412130 | 4955 | 4955 | 4955 | 4950 | 139 |
| 417 | 20240819 | 123900 | 885723750 | 4955 | 4955 | 4955 | 4955 | 1400 |
| 418 | 20240819 | 123800 | 878786750 | 4955 | 4950 | 4955 | 4950 | 267 |
| 419 | 20240819 | 123700 | 877463920 | 4955 | 4955 | 4955 | 4955 | 33 |
| 420 | 20240819 | 123600 | 877300405 | 4950 | 4950 | 4950 | 4950 | 421 |
| 421 | 20240819 | 123500 | 875216455 | 4950 | 4950 | 4950 | 4950 | 285 |
| 422 | 20240819 | 123400 | 873805705 | 4950 | 4950 | 4950 | 4950 | 12 |
| 423 | 20240819 | 123300 | 873746305 | 4955 | 4955 | 4955 | 4950 | 1345 |
| 424 | 20240819 | 123200 | 867082010 | 4955 | 4955 | 4955 | 4955 | 192 |
| 425 | 20240819 | 123100 | 866130650 | 4955 | 4955 | 4955 | 4955 | 511 |
| 426 | 20240819 | 123000 | 863598645 | 4960 | 4960 | 4960 | 4955 | 2440 |
| 427 | 20240819 | 122900 | 851498120 | 4960 | 4960 | 4960 | 4960 | 1032 |
| 428 | 20240819 | 122800 | 846379400 | 4960 | 4960 | 4960 | 4960 | 40 |
| 429 | 20240819 | 122700 | 846181000 | 4960 | 4960 | 4960 | 4960 | 60 |
| 430 | 20240819 | 122600 | 845883400 | 4960 | 4960 | 4960 | 4960 | 55 |
| 431 | 20240819 | 122500 | 845610600 | 4965 | 4965 | 4965 | 4965 | 1797 |
| 432 | 20240819 | 122400 | 836688495 | 4970 | 4970 | 4970 | 4970 | 2395 |
| 433 | 20240819 | 122300 | 824785345 | 4975 | 4975 | 4975 | 4975 | 697 |
| 434 | 20240819 | 122200 | 821317770 | 4975 | 4975 | 4975 | 4975 | 16 |
| 435 | 20240819 | 122100 | 821238170 | 4975 | 4980 | 4985 | 4975 | 538 |
| 436 | 20240819 | 122000 | 818559900 | 4980 | 4980 | 4980 | 4975 | 175 |
| 437 | 20240819 | 121900 | 817688645 | 4975 | 4975 | 4975 | 4975 | 42 |
| 438 | 20240819 | 121800 | 817479695 | 4980 | 4970 | 4980 | 4970 | 37 |
| 439 | 20240819 | 121700 | 817295605 | 4985 | 4975 | 4985 | 4970 | 586 |
| 440 | 20240819 | 121600 | 814377680 | 4975 | 4970 | 4975 | 4970 | 28 |
| 441 | 20240819 | 121500 | 814238420 | 4970 | 4975 | 4975 | 4970 | 239 |
| 442 | 20240819 | 121400 | 813050585 | 4970 | 4970 | 4970 | 4970 | 40 |
| 443 | 20240819 | 121300 | 812851785 | 4970 | 4970 | 4970 | 4970 | 19 |
| 444 | 20240819 | 121200 | 812757355 | 4975 | 4975 | 4975 | 4975 | 659 |
| 445 | 20240819 | 121100 | 809478830 | 4975 | 4975 | 4975 | 4975 | 8 |
| 446 | 20240819 | 121000 | 809439030 | 4975 | 4975 | 4980 | 4975 | 58 |
| 447 | 20240819 | 120900 | 809150430 | 4970 | 4980 | 4980 | 4970 | 2819 |
| 448 | 20240819 | 120800 | 795131005 | 4980 | 4980 | 4980 | 4980 | 14 |
| 449 | 20240819 | 120700 | 795061285 | 4980 | 4975 | 4980 | 4975 | 142 |
| 450 | 20240819 | 120600 | 794354190 | 4975 | 4980 | 4980 | 4975 | 1049 |
| 451 | 20240819 | 120500 | 789130290 | 4980 | 4980 | 4980 | 4980 | 52 |
| 452 | 20240819 | 120400 | 788871330 | 4980 | 4985 | 4985 | 4980 | 113 |
| 453 | 20240819 | 120300 | 788308090 | 4980 | 4980 | 4980 | 4980 | 154 |
| 454 | 20240819 | 120200 | 787541170 | 4980 | 4980 | 4980 | 4980 | 17 |
| 455 | 20240819 | 120100 | 787456510 | 4980 | 4980 | 4980 | 4980 | 9 |
| 456 | 20240819 | 120000 | 787411690 | 4980 | 4980 | 4980 | 4980 | 42 |
| 457 | 20240819 | 115900 | 787202530 | 4980 | 4980 | 4980 | 4980 | 10 |
| 458 | 20240819 | 115800 | 787152730 | 4980 | 4980 | 4980 | 4980 | 57 |
| 459 | 20240819 | 115700 | 786868870 | 4980 | 4980 | 4980 | 4980 | 426 |
| 460 | 20240819 | 115600 | 784747390 | 4980 | 4980 | 4980 | 4980 | 363 |
| 461 | 20240819 | 115500 | 782939650 | 4980 | 4980 | 4980 | 4980 | 62 |
| 462 | 20240819 | 115400 | 782630890 | 4980 | 4980 | 4980 | 4980 | 13 |
| 463 | 20240819 | 115300 | 782566150 | 4980 | 4980 | 4980 | 4980 | 58 |
| 464 | 20240819 | 115200 | 782277310 | 4985 | 4985 | 4985 | 4985 | 15 |
| 465 | 20240819 | 115100 | 782202535 | 4985 | 4985 | 4985 | 4985 | 43 |
| 466 | 20240819 | 115000 | 781988180 | 4985 | 4985 | 4985 | 4985 | 20 |
| 467 | 20240819 | 114900 | 781888480 | 4985 | 4985 | 4985 | 4985 | 15 |
| 468 | 20240819 | 114800 | 781813705 | 4985 | 4985 | 4985 | 4985 | 46 |
| 469 | 20240819 | 114700 | 781584395 | 4985 | 4980 | 4985 | 4980 | 27 |
| 470 | 20240819 | 114600 | 781449880 | 4980 | 4980 | 4980 | 4980 | 50 |
| 471 | 20240819 | 114500 | 781200880 | 4980 | 4980 | 4980 | 4980 | 29 |
| 472 | 20240819 | 114400 | 781056460 | 4980 | 4975 | 4980 | 4975 | 86 |
| 473 | 20240819 | 114300 | 780628315 | 4980 | 4985 | 4985 | 4980 | 909 |
| 474 | 20240819 | 114200 | 776101120 | 4980 | 4990 | 4990 | 4980 | 382 |
| 475 | 20240819 | 114100 | 774196610 | 4985 | 4990 | 4990 | 4985 | 141 |
| 476 | 20240819 | 114000 | 773493225 | 4985 | 4985 | 4985 | 4985 | 235 |
| 477 | 20240819 | 113900 | 772321750 | 4985 | 4985 | 4985 | 4985 | 50 |
| 478 | 20240819 | 113800 | 772072500 | 4985 | 4985 | 4985 | 4985 | 14 |
| 479 | 20240819 | 113700 | 772002710 | 4985 | 4985 | 4985 | 4985 | 879 |
| 480 | 20240819 | 113600 | 767620895 | 4985 | 4985 | 4985 | 4985 | 516 |
| 481 | 20240819 | 113500 | 765048635 | 4985 | 4985 | 4985 | 4985 | 7 |
| 482 | 20240819 | 113400 | 765013740 | 4985 | 4985 | 4985 | 4985 | 508 |
| 483 | 20240819 | 113300 | 762481360 | 4985 | 4985 | 4985 | 4985 | 8 |
| 484 | 20240819 | 113200 | 762441480 | 4985 | 4985 | 4985 | 4980 | 455 |
| 485 | 20240819 | 113100 | 760173310 | 4990 | 4990 | 4990 | 4990 | 0 |
| 486 | 20240819 | 113000 | 760173310 | 4990 | 4990 | 4990 | 4990 | 1176 |
| 487 | 20240819 | 112900 | 754305070 | 4990 | 4990 | 4990 | 4990 | 7 |
| 488 | 20240819 | 112800 | 754270140 | 4995 | 4990 | 4995 | 4990 | 7 |
| 489 | 20240819 | 112700 | 754235205 | 4995 | 4995 | 4995 | 4995 | 150 |
| 490 | 20240819 | 112600 | 753485955 | 4990 | 4990 | 4990 | 4990 | 21 |
| 491 | 20240819 | 112500 | 753381165 | 4990 | 4995 | 4995 | 4990 | 64 |
| 492 | 20240819 | 112400 | 753061780 | 4995 | 4995 | 4995 | 4995 | 0 |
| 493 | 20240819 | 112300 | 753061780 | 4995 | 4995 | 4995 | 4995 | 27 |
| 494 | 20240819 | 112200 | 752926915 | 4995 | 4995 | 4995 | 4995 | 50 |
| 495 | 20240819 | 112100 | 752677165 | 4995 | 4995 | 4995 | 4995 | 0 |
| 496 | 20240819 | 112000 | 752677165 | 4995 | 4995 | 4995 | 4995 | 132 |
| 497 | 20240819 | 111900 | 752017825 | 4990 | 4990 | 4990 | 4990 | 420 |
| 498 | 20240819 | 111800 | 749922025 | 4985 | 4995 | 4995 | 4985 | 250 |
| 499 | 20240819 | 111700 | 748674245 | 4990 | 4990 | 4990 | 4990 | 1 |
| 500 | 20240819 | 111600 | 748669255 | 4990 | 4990 | 4990 | 4985 | 336 |
| 501 | 20240819 | 111500 | 746992805 | 4985 | 4985 | 4990 | 4985 | 234 |
| 502 | 20240819 | 111400 | 745825265 | 4985 | 4985 | 4985 | 4985 | 49 |
| 503 | 20240819 | 111300 | 745581000 | 4985 | 4980 | 4985 | 4980 | 345 |
| 504 | 20240819 | 111200 | 743862895 | 4985 | 4985 | 4985 | 4985 | 0 |
| 505 | 20240819 | 111100 | 743862895 | 4985 | 4985 | 4985 | 4985 | 40 |
| 506 | 20240819 | 111000 | 743663495 | 4985 | 4995 | 4995 | 4985 | 10 |
| 507 | 20240819 | 110900 | 743613575 | 4995 | 4995 | 4995 | 4995 | 61 |
| 508 | 20240819 | 110800 | 743308880 | 4995 | 4995 | 4995 | 4995 | 6 |
| 509 | 20240819 | 110700 | 743278910 | 4995 | 4995 | 4995 | 4995 | 0 |
| 510 | 20240819 | 110600 | 743278910 | 4995 | 4995 | 4995 | 4995 | 44 |
| 511 | 20240819 | 110500 | 743059130 | 4995 | 5000 | 5000 | 4995 | 101 |
| 512 | 20240819 | 110400 | 742554150 | 5000 | 5000 | 5000 | 5000 | 34 |
| 513 | 20240819 | 110300 | 742384150 | 5000 | 5000 | 5000 | 5000 | 7 |
| 514 | 20240819 | 110200 | 742349150 | 5010 | 5010 | 5010 | 5010 | 5 |
| 515 | 20240819 | 110100 | 742324100 | 5010 | 5010 | 5010 | 5010 | 1073 |
| 516 | 20240819 | 110000 | 736948370 | 5020 | 5020 | 5020 | 5020 | 133 |
| 517 | 20240819 | 105900 | 736280710 | 5010 | 5010 | 5020 | 5010 | 264 |
| 518 | 20240819 | 105800 | 734957890 | 5000 | 5010 | 5010 | 5000 | 320 |
| 519 | 20240819 | 105700 | 733354880 | 5000 | 5000 | 5000 | 5000 | 52 |
| 520 | 20240819 | 105600 | 733094880 | 5010 | 5000 | 5010 | 5000 | 41 |
| 521 | 20240819 | 105500 | 732889520 | 5010 | 5000 | 5010 | 5000 | 19 |
| 522 | 20240819 | 105400 | 732794340 | 5010 | 5000 | 5010 | 5000 | 292 |
| 523 | 20240819 | 105300 | 731333980 | 4995 | 5000 | 5000 | 4995 | 10 |
| 524 | 20240819 | 105200 | 731284015 | 5000 | 5000 | 5000 | 5000 | 12 |
| 525 | 20240819 | 105100 | 731224015 | 5010 | 4985 | 5010 | 4985 | 4034 |
| 526 | 20240819 | 105000 | 711072210 | 4970 | 4970 | 4970 | 4970 | 92 |
| 527 | 20240819 | 104900 | 710614970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 528 | 20240819 | 104800 | 710614970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 529 | 20240819 | 104700 | 710614970 | 4970 | 4970 | 4970 | 4970 | 616 |
| 530 | 20240819 | 104600 | 707553450 | 4965 | 4965 | 4965 | 4965 | 5 |
| 531 | 20240819 | 104500 | 707528625 | 4965 | 4965 | 4965 | 4965 | 29 |
| 532 | 20240819 | 104400 | 707384640 | 4965 | 4965 | 4965 | 4965 | 0 |
| 533 | 20240819 | 104300 | 707384640 | 4965 | 4965 | 4965 | 4965 | 54 |
| 534 | 20240819 | 104200 | 707116530 | 4965 | 4965 | 4965 | 4965 | 0 |
| 535 | 20240819 | 104100 | 707116530 | 4965 | 4965 | 4965 | 4965 | 273 |
| 536 | 20240819 | 104000 | 705761085 | 4965 | 4965 | 4965 | 4965 | 257 |
| 537 | 20240819 | 103900 | 704485080 | 4965 | 4965 | 4965 | 4965 | 6 |
| 538 | 20240819 | 103800 | 704455290 | 4965 | 4965 | 4965 | 4965 | 47 |
| 539 | 20240819 | 103700 | 704221935 | 4965 | 4965 | 4965 | 4965 | 12 |
| 540 | 20240819 | 103600 | 704162355 | 4965 | 4965 | 4965 | 4965 | 36 |
| 541 | 20240819 | 103500 | 703983615 | 4965 | 4965 | 4965 | 4965 | 821 |
| 542 | 20240819 | 103400 | 699907350 | 4965 | 4965 | 4965 | 4965 | 245 |
| 543 | 20240819 | 103300 | 698690925 | 4965 | 4970 | 4970 | 4965 | 342 |
| 544 | 20240819 | 103200 | 696991640 | 4970 | 4965 | 4970 | 4965 | 761 |
| 545 | 20240819 | 103100 | 693213270 | 4965 | 4965 | 4965 | 4965 | 191 |
| 546 | 20240819 | 103000 | 692264955 | 4970 | 4965 | 4970 | 4965 | 33 |
| 547 | 20240819 | 102900 | 692100950 | 4970 | 4965 | 4970 | 4965 | 417 |
| 548 | 20240819 | 102800 | 690030045 | 4965 | 4970 | 4970 | 4965 | 306 |
| 549 | 20240819 | 102700 | 688509250 | 4970 | 4975 | 4975 | 4970 | 2633 |
| 550 | 20240819 | 102600 | 675417380 | 4980 | 4985 | 4985 | 4980 | 159 |
| 551 | 20240819 | 102500 | 674625270 | 4980 | 4980 | 4980 | 4980 | 0 |
| 552 | 20240819 | 102400 | 674625270 | 4980 | 4980 | 4980 | 4980 | 877 |
| 553 | 20240819 | 102300 | 670257810 | 4980 | 4980 | 4980 | 4980 | 6 |
| 554 | 20240819 | 102200 | 670227930 | 4975 | 4975 | 4975 | 4975 | 31 |
| 555 | 20240819 | 102100 | 670073705 | 4975 | 4980 | 4980 | 4975 | 12 |
| 556 | 20240819 | 102000 | 670013965 | 4980 | 4980 | 4980 | 4980 | 0 |
| 557 | 20240819 | 101900 | 670013965 | 4980 | 4980 | 4980 | 4980 | 1447 |
| 558 | 20240819 | 101800 | 662807905 | 4985 | 4980 | 4985 | 4980 | 1100 |
| 559 | 20240819 | 101700 | 657329405 | 4980 | 4980 | 4980 | 4980 | 35 |
| 560 | 20240819 | 101600 | 657155105 | 4980 | 4980 | 4980 | 4980 | 37 |
| 561 | 20240819 | 101500 | 656970845 | 4980 | 4980 | 4985 | 4980 | 1193 |
| 562 | 20240819 | 101400 | 651028865 | 4980 | 4980 | 4980 | 4980 | 5 |
| 563 | 20240819 | 101300 | 651003965 | 4980 | 4980 | 4980 | 4980 | 1000 |
| 564 | 20240819 | 101200 | 646023965 | 4980 | 4975 | 4980 | 4975 | 79 |
| 565 | 20240819 | 101100 | 645630715 | 4975 | 4975 | 4975 | 4975 | 1350 |
| 566 | 20240819 | 101000 | 638914465 | 4975 | 4975 | 4975 | 4975 | 531 |
| 567 | 20240819 | 100900 | 636272740 | 4970 | 4965 | 4970 | 4965 | 264 |
| 568 | 20240819 | 100800 | 634961085 | 4965 | 4965 | 4965 | 4965 | 677 |
| 569 | 20240819 | 100700 | 631599780 | 4965 | 4965 | 4965 | 4965 | 47 |
| 570 | 20240819 | 100600 | 631366425 | 4965 | 4965 | 4965 | 4965 | 100 |
| 571 | 20240819 | 100500 | 630869925 | 4965 | 4975 | 4980 | 4965 | 4553 |
| 572 | 20240819 | 100400 | 608238565 | 4980 | 4980 | 4980 | 4980 | 1060 |
| 573 | 20240819 | 100300 | 602959765 | 4980 | 4980 | 4980 | 4980 | 0 |
| 574 | 20240819 | 100200 | 602959765 | 4980 | 4985 | 4985 | 4980 | 279 |
| 575 | 20240819 | 100100 | 601570320 | 4990 | 4990 | 4990 | 4990 | 1000 |
| 576 | 20240819 | 100000 | 596580320 | 4980 | 4980 | 4980 | 4980 | 717 |
| 577 | 20240819 | 095900 | 593009660 | 4980 | 4980 | 4985 | 4980 | 958 |
| 578 | 20240819 | 095800 | 588238715 | 4980 | 4985 | 4985 | 4980 | 2244 |
| 579 | 20240819 | 095700 | 577061095 | 4985 | 4985 | 4990 | 4985 | 1580 |
| 580 | 20240819 | 095600 | 569180395 | 4990 | 5000 | 5000 | 4985 | 2582 |
| 581 | 20240819 | 095500 | 556293210 | 5010 | 5010 | 5010 | 5010 | 0 |
| 582 | 20240819 | 095400 | 556293210 | 5010 | 5000 | 5010 | 5000 | 499 |
| 583 | 20240819 | 095300 | 553793620 | 5010 | 5010 | 5020 | 5010 | 19 |
| 584 | 20240819 | 095200 | 553698360 | 4995 | 4995 | 4995 | 4995 | 2962 |
| 585 | 20240819 | 095100 | 538903170 | 5020 | 5000 | 5020 | 4995 | 164 |
| 586 | 20240819 | 095000 | 538082155 | 4995 | 5010 | 5010 | 4995 | 104 |
| 587 | 20240819 | 094900 | 537562135 | 5020 | 5020 | 5020 | 5010 | 52 |
| 588 | 20240819 | 094800 | 537301365 | 5020 | 5000 | 5020 | 5000 | 407 |
| 589 | 20240819 | 094700 | 535266335 | 4995 | 5000 | 5000 | 4995 | 89 |
| 590 | 20240819 | 094600 | 534821765 | 5000 | 5000 | 5000 | 5000 | 105 |
| 591 | 20240819 | 094500 | 534296765 | 5000 | 5000 | 5000 | 5000 | 100 |
| 592 | 20240819 | 094400 | 533796765 | 5000 | 5000 | 5000 | 5000 | 316 |
| 593 | 20240819 | 094300 | 532216765 | 5000 | 5000 | 5000 | 5000 | 90 |
| 594 | 20240819 | 094200 | 531766765 | 5000 | 5000 | 5010 | 5000 | 1339 |
| 595 | 20240819 | 094100 | 525071565 | 5010 | 5020 | 5020 | 5010 | 402 |
| 596 | 20240819 | 094000 | 523057465 | 5020 | 5010 | 5020 | 5010 | 1149 |
| 597 | 20240819 | 093900 | 517300475 | 5020 | 5020 | 5020 | 5020 | 500 |
| 598 | 20240819 | 093800 | 514790475 | 5020 | 5030 | 5030 | 5020 | 1654 |
| 599 | 20240819 | 093700 | 506482985 | 5030 | 5050 | 5050 | 5030 | 23 |
| 600 | 20240819 | 093600 | 506367025 | 5050 | 5040 | 5050 | 5030 | 209 |
| 601 | 20240819 | 093500 | 505314575 | 5030 | 5040 | 5040 | 5030 | 370 |
| 602 | 20240819 | 093400 | 503451885 | 5040 | 5040 | 5040 | 5040 | 847 |
| 603 | 20240819 | 093300 | 499183005 | 5040 | 5050 | 5050 | 5040 | 600 |
| 604 | 20240819 | 093200 | 496153985 | 5050 | 5070 | 5070 | 5050 | 3103 |
| 605 | 20240819 | 093100 | 480448925 | 5070 | 5070 | 5070 | 5070 | 340 |
| 606 | 20240819 | 093000 | 478725125 | 5070 | 5070 | 5070 | 5070 | 114 |
| 607 | 20240819 | 092900 | 478147145 | 5070 | 5070 | 5070 | 5070 | 100 |
| 608 | 20240819 | 092800 | 477640145 | 5060 | 5070 | 5070 | 5060 | 517 |
| 609 | 20240819 | 092700 | 475021885 | 5070 | 5070 | 5090 | 5070 | 211 |
| 610 | 20240819 | 092600 | 473952095 | 5070 | 5080 | 5080 | 5070 | 8439 |
| 611 | 20240819 | 092500 | 431166155 | 5090 | 5060 | 5100 | 5060 | 9177 |
| 612 | 20240819 | 092400 | 384500775 | 5070 | 5050 | 5070 | 5050 | 875 |
| 613 | 20240819 | 092300 | 380074075 | 5050 | 5030 | 5050 | 5030 | 474 |
| 614 | 20240819 | 092200 | 377685515 | 5050 | 5050 | 5050 | 5050 | 0 |
| 615 | 20240819 | 092100 | 377685515 | 5050 | 5050 | 5050 | 5050 | 2377 |
| 616 | 20240819 | 092000 | 365681665 | 5050 | 5050 | 5060 | 5050 | 50 |
| 617 | 20240819 | 091900 | 365429135 | 5060 | 5060 | 5060 | 5060 | 396 |
| 618 | 20240819 | 091800 | 363425375 | 5050 | 5050 | 5050 | 5050 | 293 |
| 619 | 20240819 | 091700 | 361945725 | 5050 | 5060 | 5070 | 5050 | 2447 |
| 620 | 20240819 | 091600 | 349565725 | 5060 | 5080 | 5080 | 5060 | 4762 |
| 621 | 20240819 | 091500 | 325454775 | 5070 | 5050 | 5090 | 5050 | 5852 |
| 622 | 20240819 | 091400 | 295765245 | 5050 | 5050 | 5050 | 5050 | 2161 |
| 623 | 20240819 | 091300 | 284852195 | 5050 | 5010 | 5070 | 5010 | 7485 |
| 624 | 20240819 | 091200 | 247174015 | 5000 | 5000 | 5000 | 5000 | 0 |
| 625 | 20240819 | 091100 | 247174015 | 5000 | 4995 | 5000 | 4995 | 647 |
| 626 | 20240819 | 091000 | 243941840 | 5000 | 5000 | 5000 | 5000 | 2 |
| 627 | 20240819 | 090900 | 243931840 | 4975 | 4985 | 4985 | 4965 | 3591 |
| 628 | 20240819 | 090800 | 226095310 | 4985 | 5000 | 5000 | 4985 | 3622 |
| 629 | 20240819 | 090700 | 208004025 | 5000 | 4995 | 5010 | 4995 | 496 |
| 630 | 20240819 | 090600 | 205522325 | 4995 | 4995 | 4995 | 4995 | 786 |
| 631 | 20240819 | 090500 | 201596255 | 4995 | 5030 | 5030 | 4995 | 1926 |
| 632 | 20240819 | 090400 | 191960775 | 5060 | 5060 | 5060 | 5030 | 6435 |
| 633 | 20240819 | 090300 | 159409825 | 5070 | 5080 | 5100 | 5060 | 10373 |
| 634 | 20240819 | 090200 | 106857845 | 5080 | 5060 | 5090 | 5060 | 5255 |
| 635 | 20240819 | 090100 | 80209485 | 5060 | 5010 | 5090 | 5010 | 9457 |
| 636 | 20240819 | 090000 | 32390045 | 4995 | 5010 | 5010 | 4995 | 5444 |