30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 190100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 7791 |
| 3 | 20240819 | 190000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 4 | 20240819 | 185900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 5 | 20240819 | 185800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 6 | 20240819 | 185700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 7 | 20240819 | 185600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 8 | 20240819 | 185500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 9 | 20240819 | 185400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 10 | 20240819 | 185300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 11 | 20240819 | 185200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 12 | 20240819 | 185100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 13 | 20240819 | 185000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 14 | 20240819 | 184900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 15 | 20240819 | 184800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 16 | 20240819 | 184700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 17 | 20240819 | 184600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 18 | 20240819 | 184500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 19 | 20240819 | 184400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 20 | 20240819 | 184300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 21 | 20240819 | 184200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 22 | 20240819 | 184100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 23 | 20240819 | 184000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 24 | 20240819 | 183900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 25 | 20240819 | 183800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 26 | 20240819 | 183700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 27 | 20240819 | 183600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 28 | 20240819 | 183500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 29 | 20240819 | 183400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 30 | 20240819 | 183300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 31 | 20240819 | 183200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 32 | 20240819 | 183100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 7791 |
| 33 | 20240819 | 183000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 34 | 20240819 | 182900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 35 | 20240819 | 182800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 36 | 20240819 | 182700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 37 | 20240819 | 182600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 38 | 20240819 | 182500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 39 | 20240819 | 182400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 40 | 20240819 | 182300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 41 | 20240819 | 182200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 42 | 20240819 | 182100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 43 | 20240819 | 182000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 44 | 20240819 | 181900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 45 | 20240819 | 181800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 46 | 20240819 | 181700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 47 | 20240819 | 181600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 48 | 20240819 | 181500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 49 | 20240819 | 181400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 50 | 20240819 | 181300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 51 | 20240819 | 181200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 52 | 20240819 | 181100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 53 | 20240819 | 181000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 54 | 20240819 | 180900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 55 | 20240819 | 180800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 56 | 20240819 | 180700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 57 | 20240819 | 180600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 58 | 20240819 | 180500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 59 | 20240819 | 180400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 60 | 20240819 | 180300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 61 | 20240819 | 180200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 62 | 20240819 | 180100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 7791 |
| 63 | 20240819 | 180000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 64 | 20240819 | 175900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 65 | 20240819 | 175800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 66 | 20240819 | 175700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 67 | 20240819 | 175600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 68 | 20240819 | 175500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 69 | 20240819 | 175400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 70 | 20240819 | 175300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 71 | 20240819 | 175200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 72 | 20240819 | 175100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 73 | 20240819 | 175000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 74 | 20240819 | 174900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 75 | 20240819 | 174800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 76 | 20240819 | 174700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 77 | 20240819 | 174600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 78 | 20240819 | 174500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 79 | 20240819 | 174400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 80 | 20240819 | 174300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 81 | 20240819 | 174200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 82 | 20240819 | 174100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 83 | 20240819 | 174000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 84 | 20240819 | 173900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 85 | 20240819 | 173800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 86 | 20240819 | 173700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 87 | 20240819 | 173600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 88 | 20240819 | 173500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 89 | 20240819 | 173400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 90 | 20240819 | 173300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 91 | 20240819 | 173200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 92 | 20240819 | 173100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 7791 |
| 93 | 20240819 | 173000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 94 | 20240819 | 172900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 95 | 20240819 | 172800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 96 | 20240819 | 172700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 97 | 20240819 | 172600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 98 | 20240819 | 172500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 99 | 20240819 | 172400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 100 | 20240819 | 172300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 101 | 20240819 | 172200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 102 | 20240819 | 172100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 103 | 20240819 | 172000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 104 | 20240819 | 171900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 105 | 20240819 | 171800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 106 | 20240819 | 171700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 107 | 20240819 | 171600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 108 | 20240819 | 171500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 109 | 20240819 | 171400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 110 | 20240819 | 171300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 111 | 20240819 | 171200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 112 | 20240819 | 171100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 113 | 20240819 | 171000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 114 | 20240819 | 170900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 115 | 20240819 | 170800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 116 | 20240819 | 170700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 117 | 20240819 | 170600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 118 | 20240819 | 170500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 119 | 20240819 | 170400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 120 | 20240819 | 170300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 121 | 20240819 | 170200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 122 | 20240819 | 170100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 7791 |
| 123 | 20240819 | 170000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 124 | 20240819 | 165900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 125 | 20240819 | 165800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 126 | 20240819 | 165700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 127 | 20240819 | 165600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 128 | 20240819 | 165500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 129 | 20240819 | 165400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 130 | 20240819 | 165300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 131 | 20240819 | 165200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 132 | 20240819 | 165100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 133 | 20240819 | 165000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 134 | 20240819 | 164900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 135 | 20240819 | 164800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 136 | 20240819 | 164700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 137 | 20240819 | 164600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 138 | 20240819 | 164500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 139 | 20240819 | 164400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 140 | 20240819 | 164300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 141 | 20240819 | 164200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 142 | 20240819 | 164100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 143 | 20240819 | 164000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 144 | 20240819 | 163900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 145 | 20240819 | 163800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 146 | 20240819 | 163700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 147 | 20240819 | 163600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 148 | 20240819 | 163500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 149 | 20240819 | 163400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 150 | 20240819 | 163300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 151 | 20240819 | 163200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 152 | 20240819 | 163100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 7791 |
| 153 | 20240819 | 163000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 154 | 20240819 | 162900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 155 | 20240819 | 162800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 156 | 20240819 | 162700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 157 | 20240819 | 162600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 158 | 20240819 | 162500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 159 | 20240819 | 162400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 160 | 20240819 | 162300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 161 | 20240819 | 162200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 162 | 20240819 | 162100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 163 | 20240819 | 162000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 164 | 20240819 | 161900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 165 | 20240819 | 161800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 166 | 20240819 | 161700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 167 | 20240819 | 161600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 168 | 20240819 | 161500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 169 | 20240819 | 161400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 170 | 20240819 | 161300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 171 | 20240819 | 161200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 172 | 20240819 | 161100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 173 | 20240819 | 161000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 174 | 20240819 | 160900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 175 | 20240819 | 160800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 176 | 20240819 | 160700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 177 | 20240819 | 160600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 178 | 20240819 | 160500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 179 | 20240819 | 160400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 180 | 20240819 | 160300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 181 | 20240819 | 160200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 182 | 20240819 | 160100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 7791 |
| 183 | 20240819 | 160000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 184 | 20240819 | 155900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 185 | 20240819 | 155800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 186 | 20240819 | 155700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 187 | 20240819 | 155600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 188 | 20240819 | 155500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 189 | 20240819 | 155400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 190 | 20240819 | 155300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 191 | 20240819 | 155200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 192 | 20240819 | 155100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 193 | 20240819 | 155000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 194 | 20240819 | 154900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 195 | 20240819 | 154800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 196 | 20240819 | 154700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 197 | 20240819 | 154600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 198 | 20240819 | 154500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 199 | 20240819 | 154400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 200 | 20240819 | 154300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 201 | 20240819 | 154200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 202 | 20240819 | 154100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 203 | 20240819 | 154000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 204 | 20240819 | 153900 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 205 | 20240819 | 153800 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 206 | 20240819 | 153700 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 207 | 20240819 | 153600 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 208 | 20240819 | 153500 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 209 | 20240819 | 153400 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 210 | 20240819 | 153300 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 211 | 20240819 | 153200 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 212 | 20240819 | 153100 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 7791 |
| 213 | 20240819 | 153000 | 1442536855 | 2370 | 2370 | 2370 | 2370 | 7791 |
| 214 | 20240819 | 152900 | 1424072185 | 2370 | 2370 | 2370 | 2370 | 0 |
| 215 | 20240819 | 152800 | 1424072185 | 2370 | 2370 | 2370 | 2370 | 0 |
| 216 | 20240819 | 152700 | 1424072185 | 2370 | 2370 | 2370 | 2370 | 0 |
| 217 | 20240819 | 152600 | 1424072185 | 2370 | 2370 | 2370 | 2370 | 0 |
| 218 | 20240819 | 152500 | 1424072185 | 2370 | 2370 | 2370 | 2370 | 0 |
| 219 | 20240819 | 152400 | 1424072185 | 2370 | 2370 | 2370 | 2370 | 0 |
| 220 | 20240819 | 152300 | 1424072185 | 2370 | 2370 | 2370 | 2370 | 0 |
| 221 | 20240819 | 152200 | 1424072185 | 2370 | 2370 | 2370 | 2370 | 0 |
| 222 | 20240819 | 152100 | 1424072185 | 2370 | 2370 | 2370 | 2370 | 0 |
| 223 | 20240819 | 152000 | 1424072185 | 2370 | 2370 | 2370 | 2370 | 0 |
| 224 | 20240819 | 151900 | 1424072185 | 2370 | 2375 | 2375 | 2370 | 800 |
| 225 | 20240819 | 151800 | 1422175535 | 2370 | 2370 | 2375 | 2370 | 1677 |
| 226 | 20240819 | 151700 | 1418201040 | 2375 | 2370 | 2375 | 2370 | 1302 |
| 227 | 20240819 | 151600 | 1415109060 | 2370 | 2375 | 2375 | 2370 | 286 |
| 228 | 20240819 | 151500 | 1414431040 | 2375 | 2375 | 2375 | 2375 | 1 |
| 229 | 20240819 | 151400 | 1414428665 | 2375 | 2370 | 2375 | 2365 | 26 |
| 230 | 20240819 | 151300 | 1414367090 | 2375 | 2370 | 2375 | 2370 | 369 |
| 231 | 20240819 | 151200 | 1413490935 | 2375 | 2375 | 2375 | 2375 | 3 |
| 232 | 20240819 | 151100 | 1413483810 | 2370 | 2375 | 2375 | 2370 | 261 |
| 233 | 20240819 | 151000 | 1412864160 | 2380 | 2380 | 2380 | 2380 | 0 |
| 234 | 20240819 | 150900 | 1412864160 | 2380 | 2380 | 2380 | 2380 | 0 |
| 235 | 20240819 | 150800 | 1412864160 | 2380 | 2375 | 2380 | 2365 | 2002 |
| 236 | 20240819 | 150700 | 1408126320 | 2380 | 2380 | 2380 | 2380 | 2 |
| 237 | 20240819 | 150600 | 1408121560 | 2375 | 2370 | 2380 | 2365 | 6757 |
| 238 | 20240819 | 150500 | 1392139390 | 2375 | 2375 | 2375 | 2375 | 60 |
| 239 | 20240819 | 150400 | 1391996890 | 2375 | 2375 | 2375 | 2375 | 541 |
| 240 | 20240819 | 150300 | 1390712015 | 2375 | 2380 | 2380 | 2375 | 3080 |
| 241 | 20240819 | 150200 | 1383382015 | 2380 | 2375 | 2380 | 2375 | 1027 |
| 242 | 20240819 | 150100 | 1380937760 | 2375 | 2365 | 2375 | 2365 | 2491 |
| 243 | 20240819 | 150000 | 1375022635 | 2370 | 2370 | 2375 | 2360 | 5520 |
| 244 | 20240819 | 145900 | 1361940630 | 2375 | 2360 | 2375 | 2360 | 2502 |
| 245 | 20240819 | 145800 | 1356025885 | 2365 | 2370 | 2370 | 2365 | 2344 |
| 246 | 20240819 | 145700 | 1350470775 | 2375 | 2370 | 2375 | 2370 | 2203 |
| 247 | 20240819 | 145600 | 1345249650 | 2380 | 2380 | 2390 | 2380 | 689 |
| 248 | 20240819 | 145500 | 1343609535 | 2385 | 2375 | 2385 | 2375 | 80 |
| 249 | 20240819 | 145400 | 1343419245 | 2375 | 2375 | 2375 | 2375 | 1333 |
| 250 | 20240819 | 145300 | 1340253370 | 2385 | 2385 | 2385 | 2385 | 473 |
| 251 | 20240819 | 145200 | 1339125265 | 2385 | 2385 | 2385 | 2385 | 0 |
| 252 | 20240819 | 145100 | 1339125265 | 2385 | 2385 | 2385 | 2385 | 0 |
| 253 | 20240819 | 145000 | 1339125265 | 2385 | 2385 | 2390 | 2380 | 887 |
| 254 | 20240819 | 144900 | 1337009815 | 2385 | 2380 | 2385 | 2375 | 742 |
| 255 | 20240819 | 144800 | 1335245345 | 2375 | 2375 | 2375 | 2375 | 32 |
| 256 | 20240819 | 144700 | 1335169345 | 2375 | 2375 | 2375 | 2375 | 56 |
| 257 | 20240819 | 144600 | 1335036345 | 2380 | 2380 | 2380 | 2380 | 60 |
| 258 | 20240819 | 144500 | 1334893545 | 2380 | 2380 | 2380 | 2380 | 10 |
| 259 | 20240819 | 144400 | 1334869745 | 2375 | 2375 | 2375 | 2375 | 1781 |
| 260 | 20240819 | 144300 | 1330639870 | 2370 | 2380 | 2380 | 2360 | 17742 |
| 261 | 20240819 | 144200 | 1288689330 | 2380 | 2380 | 2380 | 2380 | 349 |
| 262 | 20240819 | 144100 | 1287858710 | 2380 | 2380 | 2380 | 2380 | 936 |
| 263 | 20240819 | 144000 | 1285631030 | 2380 | 2380 | 2380 | 2380 | 0 |
| 264 | 20240819 | 143900 | 1285631030 | 2380 | 2380 | 2380 | 2380 | 22 |
| 265 | 20240819 | 143800 | 1285578670 | 2380 | 2380 | 2380 | 2380 | 1 |
| 266 | 20240819 | 143700 | 1285576290 | 2370 | 2380 | 2380 | 2370 | 2663 |
| 267 | 20240819 | 143600 | 1279259710 | 2385 | 2385 | 2385 | 2385 | 0 |
| 268 | 20240819 | 143500 | 1279259710 | 2385 | 2385 | 2390 | 2385 | 2567 |
| 269 | 20240819 | 143400 | 1273125010 | 2385 | 2380 | 2385 | 2380 | 3284 |
| 270 | 20240819 | 143300 | 1265293575 | 2380 | 2375 | 2380 | 2375 | 1689 |
| 271 | 20240819 | 143200 | 1261274780 | 2370 | 2365 | 2370 | 2365 | 220 |
| 272 | 20240819 | 143100 | 1260754380 | 2365 | 2370 | 2375 | 2365 | 6501 |
| 273 | 20240819 | 143000 | 1245360255 | 2370 | 2370 | 2370 | 2370 | 1825 |
| 274 | 20240819 | 142900 | 1241035005 | 2375 | 2375 | 2375 | 2375 | 0 |
| 275 | 20240819 | 142800 | 1241035005 | 2375 | 2375 | 2375 | 2375 | 3113 |
| 276 | 20240819 | 142700 | 1233641630 | 2380 | 2380 | 2380 | 2380 | 400 |
| 277 | 20240819 | 142600 | 1232689630 | 2380 | 2380 | 2380 | 2380 | 1104 |
| 278 | 20240819 | 142500 | 1230062110 | 2385 | 2385 | 2385 | 2385 | 56 |
| 279 | 20240819 | 142400 | 1229928550 | 2385 | 2385 | 2385 | 2380 | 164 |
| 280 | 20240819 | 142300 | 1229537725 | 2385 | 2385 | 2385 | 2385 | 500 |
| 281 | 20240819 | 142200 | 1228345225 | 2385 | 2385 | 2385 | 2385 | 250 |
| 282 | 20240819 | 142100 | 1227748975 | 2385 | 2385 | 2385 | 2385 | 183 |
| 283 | 20240819 | 142000 | 1227312520 | 2385 | 2380 | 2390 | 2380 | 2977 |
| 284 | 20240819 | 141900 | 1220219240 | 2380 | 2380 | 2380 | 2380 | 2 |
| 285 | 20240819 | 141800 | 1220214480 | 2375 | 2370 | 2375 | 2370 | 9836 |
| 286 | 20240819 | 141700 | 1196872945 | 2370 | 2370 | 2370 | 2370 | 0 |
| 287 | 20240819 | 141600 | 1196872945 | 2370 | 2360 | 2370 | 2360 | 17 |
| 288 | 20240819 | 141500 | 1196832675 | 2370 | 2370 | 2370 | 2370 | 0 |
| 289 | 20240819 | 141400 | 1196832675 | 2370 | 2365 | 2370 | 2360 | 2250 |
| 290 | 20240819 | 141300 | 1191507175 | 2365 | 2365 | 2365 | 2365 | 140 |
| 291 | 20240819 | 141200 | 1191176075 | 2365 | 2365 | 2365 | 2365 | 201 |
| 292 | 20240819 | 141100 | 1190700710 | 2365 | 2365 | 2365 | 2365 | 1500 |
| 293 | 20240819 | 141000 | 1187153210 | 2365 | 2365 | 2365 | 2365 | 200 |
| 294 | 20240819 | 140900 | 1186680210 | 2365 | 2370 | 2370 | 2365 | 2460 |
| 295 | 20240819 | 140800 | 1180860010 | 2375 | 2370 | 2375 | 2370 | 2 |
| 296 | 20240819 | 140700 | 1180855265 | 2370 | 2370 | 2370 | 2370 | 283 |
| 297 | 20240819 | 140600 | 1180184555 | 2375 | 2370 | 2375 | 2370 | 445 |
| 298 | 20240819 | 140500 | 1179129895 | 2375 | 2375 | 2375 | 2375 | 0 |
| 299 | 20240819 | 140400 | 1179129895 | 2375 | 2375 | 2375 | 2375 | 0 |
| 300 | 20240819 | 140300 | 1179129895 | 2375 | 2375 | 2375 | 2375 | 1001 |
| 301 | 20240819 | 140200 | 1176752520 | 2375 | 2375 | 2375 | 2375 | 0 |
| 302 | 20240819 | 140100 | 1176752520 | 2375 | 2375 | 2375 | 2375 | 1344 |
| 303 | 20240819 | 140000 | 1173560520 | 2375 | 2380 | 2380 | 2375 | 1310 |
| 304 | 20240819 | 135900 | 1170448220 | 2380 | 2375 | 2380 | 2375 | 2127 |
| 305 | 20240819 | 135800 | 1165389415 | 2380 | 2375 | 2380 | 2375 | 461 |
| 306 | 20240819 | 135700 | 1164292285 | 2375 | 2375 | 2375 | 2375 | 997 |
| 307 | 20240819 | 135600 | 1161924410 | 2375 | 2375 | 2375 | 2375 | 1150 |
| 308 | 20240819 | 135500 | 1159193160 | 2375 | 2375 | 2375 | 2375 | 5 |
| 309 | 20240819 | 135400 | 1159181285 | 2375 | 2375 | 2375 | 2370 | 1313 |
| 310 | 20240819 | 135300 | 1156062915 | 2370 | 2370 | 2370 | 2370 | 56 |
| 311 | 20240819 | 135200 | 1155930195 | 2375 | 2375 | 2375 | 2375 | 310 |
| 312 | 20240819 | 135100 | 1155193945 | 2375 | 2375 | 2375 | 2375 | 102 |
| 313 | 20240819 | 135000 | 1154951695 | 2375 | 2375 | 2375 | 2375 | 0 |
| 314 | 20240819 | 134900 | 1154951695 | 2375 | 2375 | 2375 | 2375 | 1201 |
| 315 | 20240819 | 134800 | 1152099320 | 2375 | 2375 | 2375 | 2375 | 1 |
| 316 | 20240819 | 134700 | 1152096945 | 2375 | 2375 | 2375 | 2375 | 101 |
| 317 | 20240819 | 134600 | 1151857070 | 2375 | 2375 | 2375 | 2375 | 304 |
| 318 | 20240819 | 134500 | 1151135070 | 2375 | 2375 | 2375 | 2375 | 48 |
| 319 | 20240819 | 134400 | 1151021070 | 2375 | 2375 | 2375 | 2375 | 404 |
| 320 | 20240819 | 134300 | 1150061570 | 2375 | 2375 | 2375 | 2375 | 10 |
| 321 | 20240819 | 134200 | 1150037820 | 2365 | 2360 | 2370 | 2360 | 2094 |
| 322 | 20240819 | 134100 | 1145085965 | 2360 | 2365 | 2365 | 2360 | 1162 |
| 323 | 20240819 | 134000 | 1142339335 | 2365 | 2365 | 2365 | 2365 | 450 |
| 324 | 20240819 | 133900 | 1141275085 | 2370 | 2370 | 2370 | 2370 | 606 |
| 325 | 20240819 | 133800 | 1139838865 | 2365 | 2375 | 2375 | 2365 | 3001 |
| 326 | 20240819 | 133700 | 1132716500 | 2375 | 2365 | 2375 | 2365 | 2067 |
| 327 | 20240819 | 133600 | 1127817740 | 2370 | 2370 | 2370 | 2370 | 0 |
| 328 | 20240819 | 133500 | 1127817740 | 2370 | 2370 | 2370 | 2370 | 77 |
| 329 | 20240819 | 133400 | 1127635250 | 2370 | 2370 | 2370 | 2370 | 15 |
| 330 | 20240819 | 133300 | 1127599700 | 2370 | 2365 | 2370 | 2365 | 1352 |
| 331 | 20240819 | 133200 | 1124397220 | 2365 | 2365 | 2365 | 2365 | 2538 |
| 332 | 20240819 | 133100 | 1118394850 | 2365 | 2360 | 2365 | 2360 | 518 |
| 333 | 20240819 | 133000 | 1117169870 | 2360 | 2365 | 2365 | 2360 | 1065 |
| 334 | 20240819 | 132900 | 1114653645 | 2365 | 2365 | 2365 | 2365 | 31 |
| 335 | 20240819 | 132800 | 1114580330 | 2365 | 2365 | 2365 | 2365 | 314 |
| 336 | 20240819 | 132700 | 1113837720 | 2365 | 2360 | 2370 | 2360 | 2709 |
| 337 | 20240819 | 132600 | 1107430780 | 2360 | 2360 | 2360 | 2360 | 137 |
| 338 | 20240819 | 132500 | 1107107460 | 2360 | 2360 | 2360 | 2360 | 121 |
| 339 | 20240819 | 132400 | 1106821900 | 2360 | 2365 | 2365 | 2360 | 259 |
| 340 | 20240819 | 132300 | 1106210630 | 2360 | 2360 | 2360 | 2360 | 35 |
| 341 | 20240819 | 132200 | 1106128030 | 2360 | 2360 | 2360 | 2360 | 400 |
| 342 | 20240819 | 132100 | 1105184030 | 2360 | 2360 | 2360 | 2360 | 1289 |
| 343 | 20240819 | 132000 | 1102141990 | 2360 | 2360 | 2360 | 2360 | 201 |
| 344 | 20240819 | 131900 | 1101667630 | 2360 | 2360 | 2360 | 2360 | 809 |
| 345 | 20240819 | 131800 | 1099758390 | 2355 | 2355 | 2355 | 2355 | 0 |
| 346 | 20240819 | 131700 | 1099758390 | 2355 | 2355 | 2355 | 2355 | 251 |
| 347 | 20240819 | 131600 | 1099167285 | 2355 | 2350 | 2355 | 2350 | 1739 |
| 348 | 20240819 | 131500 | 1095077940 | 2350 | 2350 | 2350 | 2350 | 100 |
| 349 | 20240819 | 131400 | 1094842940 | 2355 | 2355 | 2355 | 2355 | 4 |
| 350 | 20240819 | 131300 | 1094833520 | 2355 | 2355 | 2355 | 2355 | 173 |
| 351 | 20240819 | 131200 | 1094426105 | 2355 | 2355 | 2355 | 2355 | 482 |
| 352 | 20240819 | 131100 | 1093290995 | 2355 | 2355 | 2355 | 2355 | 22 |
| 353 | 20240819 | 131000 | 1093239185 | 2355 | 2355 | 2355 | 2355 | 2 |
| 354 | 20240819 | 130900 | 1093234475 | 2355 | 2355 | 2355 | 2355 | 658 |
| 355 | 20240819 | 130800 | 1091684885 | 2355 | 2355 | 2355 | 2355 | 450 |
| 356 | 20240819 | 130700 | 1090625135 | 2355 | 2350 | 2355 | 2350 | 1611 |
| 357 | 20240819 | 130600 | 1086833230 | 2350 | 2350 | 2350 | 2350 | 0 |
| 358 | 20240819 | 130500 | 1086833230 | 2350 | 2350 | 2350 | 2350 | 100 |
| 359 | 20240819 | 130400 | 1086598230 | 2350 | 2350 | 2350 | 2350 | 50 |
| 360 | 20240819 | 130300 | 1086480730 | 2350 | 2350 | 2350 | 2345 | 550 |
| 361 | 20240819 | 130200 | 1085190730 | 2350 | 2350 | 2350 | 2350 | 0 |
| 362 | 20240819 | 130100 | 1085190730 | 2350 | 2355 | 2355 | 2350 | 142 |
| 363 | 20240819 | 130000 | 1084857020 | 2355 | 2345 | 2355 | 2345 | 521 |
| 364 | 20240819 | 125900 | 1083630695 | 2355 | 2350 | 2355 | 2345 | 4537 |
| 365 | 20240819 | 125800 | 1072952610 | 2355 | 2350 | 2355 | 2350 | 276 |
| 366 | 20240819 | 125700 | 1072303910 | 2350 | 2350 | 2350 | 2350 | 105 |
| 367 | 20240819 | 125600 | 1072057160 | 2350 | 2350 | 2350 | 2350 | 105 |
| 368 | 20240819 | 125500 | 1071810410 | 2350 | 2350 | 2350 | 2350 | 0 |
| 369 | 20240819 | 125400 | 1071810410 | 2350 | 2350 | 2350 | 2350 | 4 |
| 370 | 20240819 | 125300 | 1071801010 | 2350 | 2350 | 2350 | 2350 | 815 |
| 371 | 20240819 | 125200 | 1069885760 | 2350 | 2350 | 2350 | 2350 | 35 |
| 372 | 20240819 | 125100 | 1069803510 | 2350 | 2350 | 2350 | 2345 | 275 |
| 373 | 20240819 | 125000 | 1069158455 | 2355 | 2355 | 2355 | 2355 | 1 |
| 374 | 20240819 | 124900 | 1069156100 | 2355 | 2355 | 2355 | 2355 | 115 |
| 375 | 20240819 | 124800 | 1068885275 | 2355 | 2345 | 2355 | 2345 | 101 |
| 376 | 20240819 | 124700 | 1068648420 | 2345 | 2345 | 2345 | 2345 | 10 |
| 377 | 20240819 | 124600 | 1068624970 | 2350 | 2345 | 2350 | 2345 | 623 |
| 378 | 20240819 | 124500 | 1067163530 | 2340 | 2345 | 2345 | 2340 | 800 |
| 379 | 20240819 | 124400 | 1065288250 | 2345 | 2345 | 2345 | 2345 | 120 |
| 380 | 20240819 | 124300 | 1065006850 | 2345 | 2345 | 2345 | 2345 | 1500 |
| 381 | 20240819 | 124200 | 1061489350 | 2345 | 2350 | 2350 | 2345 | 324 |
| 382 | 20240819 | 124100 | 1060728455 | 2345 | 2345 | 2345 | 2345 | 40 |
| 383 | 20240819 | 124000 | 1060634655 | 2345 | 2345 | 2345 | 2345 | 100 |
| 384 | 20240819 | 123900 | 1060400155 | 2345 | 2345 | 2345 | 2345 | 100 |
| 385 | 20240819 | 123800 | 1060165655 | 2345 | 2350 | 2350 | 2345 | 580 |
| 386 | 20240819 | 123700 | 1058803835 | 2355 | 2355 | 2355 | 2355 | 1 |
| 387 | 20240819 | 123600 | 1058801480 | 2350 | 2350 | 2350 | 2350 | 8 |
| 388 | 20240819 | 123500 | 1058782680 | 2355 | 2350 | 2355 | 2350 | 13 |
| 389 | 20240819 | 123400 | 1058752070 | 2350 | 2355 | 2355 | 2350 | 203 |
| 390 | 20240819 | 123300 | 1058274510 | 2355 | 2355 | 2355 | 2355 | 1653 |
| 391 | 20240819 | 123200 | 1054381695 | 2355 | 2350 | 2355 | 2350 | 10749 |
| 392 | 20240819 | 123100 | 1029080680 | 2350 | 2350 | 2350 | 2350 | 1305 |
| 393 | 20240819 | 123000 | 1026013930 | 2350 | 2350 | 2350 | 2350 | 1 |
| 394 | 20240819 | 122900 | 1026011580 | 2340 | 2345 | 2345 | 2340 | 184 |
| 395 | 20240819 | 122800 | 1025580600 | 2340 | 2340 | 2340 | 2340 | 2 |
| 396 | 20240819 | 122700 | 1025575920 | 2340 | 2350 | 2350 | 2340 | 420 |
| 397 | 20240819 | 122600 | 1024590715 | 2345 | 2330 | 2345 | 2330 | 6241 |
| 398 | 20240819 | 122500 | 1009973300 | 2330 | 2335 | 2335 | 2330 | 539 |
| 399 | 20240819 | 122400 | 1008716735 | 2330 | 2335 | 2335 | 2330 | 340 |
| 400 | 20240819 | 122300 | 1007923335 | 2330 | 2330 | 2330 | 2330 | 866 |
| 401 | 20240819 | 122200 | 1005905555 | 2330 | 2330 | 2330 | 2330 | 101 |
| 402 | 20240819 | 122100 | 1005670225 | 2340 | 2340 | 2340 | 2340 | 0 |
| 403 | 20240819 | 122000 | 1005670225 | 2340 | 2340 | 2340 | 2340 | 3 |
| 404 | 20240819 | 121900 | 1005663205 | 2340 | 2335 | 2340 | 2330 | 672 |
| 405 | 20240819 | 121800 | 1004094085 | 2335 | 2340 | 2340 | 2335 | 2840 |
| 406 | 20240819 | 121700 | 997458685 | 2340 | 2340 | 2340 | 2340 | 203 |
| 407 | 20240819 | 121600 | 996983665 | 2340 | 2340 | 2340 | 2340 | 1005 |
| 408 | 20240819 | 121500 | 994631965 | 2330 | 2330 | 2330 | 2330 | 1 |
| 409 | 20240819 | 121400 | 994629635 | 2330 | 2330 | 2330 | 2330 | 851 |
| 410 | 20240819 | 121300 | 992646805 | 2340 | 2340 | 2340 | 2340 | 86 |
| 411 | 20240819 | 121200 | 992445565 | 2340 | 2335 | 2340 | 2335 | 1129 |
| 412 | 20240819 | 121100 | 989804155 | 2335 | 2335 | 2335 | 2335 | 100 |
| 413 | 20240819 | 121000 | 989570655 | 2335 | 2335 | 2335 | 2335 | 325 |
| 414 | 20240819 | 120900 | 988811780 | 2335 | 2335 | 2335 | 2335 | 0 |
| 415 | 20240819 | 120800 | 988811780 | 2335 | 2335 | 2335 | 2335 | 20 |
| 416 | 20240819 | 120700 | 988765080 | 2335 | 2335 | 2335 | 2335 | 100 |
| 417 | 20240819 | 120600 | 988531580 | 2330 | 2330 | 2330 | 2330 | 0 |
| 418 | 20240819 | 120500 | 988531580 | 2330 | 2330 | 2330 | 2330 | 100 |
| 419 | 20240819 | 120400 | 988298580 | 2325 | 2325 | 2325 | 2325 | 0 |
| 420 | 20240819 | 120300 | 988298580 | 2325 | 2325 | 2325 | 2325 | 0 |
| 421 | 20240819 | 120200 | 988298580 | 2325 | 2325 | 2325 | 2325 | 0 |
| 422 | 20240819 | 120100 | 988298580 | 2325 | 2330 | 2330 | 2325 | 1414 |
| 423 | 20240819 | 120000 | 985010895 | 2330 | 2330 | 2330 | 2330 | 43 |
| 424 | 20240819 | 115900 | 984910705 | 2325 | 2325 | 2325 | 2325 | 0 |
| 425 | 20240819 | 115800 | 984910705 | 2325 | 2325 | 2325 | 2325 | 0 |
| 426 | 20240819 | 115700 | 984910705 | 2325 | 2325 | 2325 | 2325 | 1 |
| 427 | 20240819 | 115600 | 984908380 | 2330 | 2325 | 2330 | 2325 | 3360 |
| 428 | 20240819 | 115500 | 977085150 | 2325 | 2325 | 2325 | 2325 | 2770 |
| 429 | 20240819 | 115400 | 970644900 | 2330 | 2330 | 2330 | 2330 | 1034 |
| 430 | 20240819 | 115300 | 968235680 | 2330 | 2330 | 2330 | 2330 | 32 |
| 431 | 20240819 | 115200 | 968161120 | 2335 | 2335 | 2335 | 2330 | 320 |
| 432 | 20240819 | 115100 | 967415370 | 2335 | 2335 | 2335 | 2335 | 40 |
| 433 | 20240819 | 115000 | 967321970 | 2330 | 2330 | 2330 | 2330 | 0 |
| 434 | 20240819 | 114900 | 967321970 | 2330 | 2330 | 2330 | 2330 | 0 |
| 435 | 20240819 | 114800 | 967321970 | 2330 | 2335 | 2335 | 2330 | 151 |
| 436 | 20240819 | 114700 | 966969890 | 2335 | 2335 | 2335 | 2325 | 1014 |
| 437 | 20240819 | 114600 | 964604295 | 2325 | 2325 | 2325 | 2325 | 0 |
| 438 | 20240819 | 114500 | 964604295 | 2325 | 2330 | 2340 | 2325 | 9475 |
| 439 | 20240819 | 114400 | 942568395 | 2330 | 2330 | 2330 | 2330 | 100 |
| 440 | 20240819 | 114300 | 942335395 | 2335 | 2335 | 2335 | 2335 | 45 |
| 441 | 20240819 | 114200 | 942230320 | 2335 | 2335 | 2335 | 2335 | 94 |
| 442 | 20240819 | 114100 | 942010830 | 2335 | 2340 | 2340 | 2330 | 10310 |
| 443 | 20240819 | 114000 | 917965765 | 2345 | 2340 | 2345 | 2340 | 103 |
| 444 | 20240819 | 113900 | 917724730 | 2345 | 2345 | 2345 | 2345 | 41 |
| 445 | 20240819 | 113800 | 917628585 | 2345 | 2345 | 2345 | 2345 | 30 |
| 446 | 20240819 | 113700 | 917558235 | 2335 | 2340 | 2340 | 2335 | 100 |
| 447 | 20240819 | 113600 | 917324485 | 2330 | 2330 | 2330 | 2330 | 0 |
| 448 | 20240819 | 113500 | 917324485 | 2330 | 2330 | 2330 | 2330 | 0 |
| 449 | 20240819 | 113400 | 917324485 | 2330 | 2330 | 2330 | 2330 | 0 |
| 450 | 20240819 | 113300 | 917324485 | 2330 | 2340 | 2340 | 2330 | 9053 |
| 451 | 20240819 | 113200 | 896223230 | 2340 | 2340 | 2340 | 2340 | 0 |
| 452 | 20240819 | 113100 | 896223230 | 2340 | 2335 | 2340 | 2335 | 18 |
| 453 | 20240819 | 113000 | 896181115 | 2335 | 2335 | 2335 | 2335 | 85 |
| 454 | 20240819 | 112900 | 895982640 | 2335 | 2335 | 2335 | 2335 | 214 |
| 455 | 20240819 | 112800 | 895482950 | 2335 | 2340 | 2340 | 2335 | 30 |
| 456 | 20240819 | 112700 | 895412800 | 2340 | 2340 | 2340 | 2340 | 0 |
| 457 | 20240819 | 112600 | 895412800 | 2340 | 2335 | 2340 | 2335 | 604 |
| 458 | 20240819 | 112500 | 894002410 | 2335 | 2335 | 2335 | 2335 | 56 |
| 459 | 20240819 | 112400 | 893871650 | 2335 | 2335 | 2335 | 2335 | 68 |
| 460 | 20240819 | 112300 | 893712870 | 2335 | 2330 | 2335 | 2330 | 1290 |
| 461 | 20240819 | 112200 | 890707120 | 2330 | 2335 | 2335 | 2330 | 631 |
| 462 | 20240819 | 112100 | 889236240 | 2335 | 2345 | 2345 | 2330 | 3482 |
| 463 | 20240819 | 112000 | 881104575 | 2345 | 2345 | 2345 | 2345 | 0 |
| 464 | 20240819 | 111900 | 881104575 | 2345 | 2345 | 2345 | 2345 | 0 |
| 465 | 20240819 | 111800 | 881104575 | 2345 | 2345 | 2345 | 2345 | 0 |
| 466 | 20240819 | 111700 | 881104575 | 2345 | 2345 | 2345 | 2345 | 55 |
| 467 | 20240819 | 111600 | 880975600 | 2335 | 2335 | 2335 | 2335 | 1119 |
| 468 | 20240819 | 111500 | 878362735 | 2340 | 2340 | 2340 | 2340 | 133 |
| 469 | 20240819 | 111400 | 878051515 | 2340 | 2340 | 2340 | 2340 | 26 |
| 470 | 20240819 | 111300 | 877990675 | 2340 | 2345 | 2345 | 2340 | 3569 |
| 471 | 20240819 | 111200 | 869638870 | 2345 | 2350 | 2350 | 2345 | 949 |
| 472 | 20240819 | 111100 | 867411220 | 2350 | 2350 | 2350 | 2350 | 41 |
| 473 | 20240819 | 111000 | 867314870 | 2350 | 2350 | 2350 | 2350 | 0 |
| 474 | 20240819 | 110900 | 867314870 | 2350 | 2350 | 2350 | 2350 | 3579 |
| 475 | 20240819 | 110800 | 858904220 | 2350 | 2350 | 2350 | 2350 | 46 |
| 476 | 20240819 | 110700 | 858796120 | 2345 | 2345 | 2345 | 2345 | 6 |
| 477 | 20240819 | 110600 | 858782050 | 2345 | 2345 | 2345 | 2345 | 88 |
| 478 | 20240819 | 110500 | 858575690 | 2345 | 2345 | 2345 | 2345 | 50 |
| 479 | 20240819 | 110400 | 858458440 | 2345 | 2345 | 2345 | 2345 | 0 |
| 480 | 20240819 | 110300 | 858458440 | 2345 | 2345 | 2345 | 2345 | 1 |
| 481 | 20240819 | 110200 | 858456095 | 2335 | 2335 | 2335 | 2335 | 0 |
| 482 | 20240819 | 110100 | 858456095 | 2335 | 2345 | 2350 | 2335 | 450 |
| 483 | 20240819 | 110000 | 857405110 | 2345 | 2340 | 2345 | 2340 | 29 |
| 484 | 20240819 | 105900 | 857337125 | 2345 | 2345 | 2345 | 2345 | 2391 |
| 485 | 20240819 | 105800 | 851730230 | 2350 | 2350 | 2350 | 2350 | 140 |
| 486 | 20240819 | 105700 | 851401230 | 2350 | 2345 | 2350 | 2345 | 41 |
| 487 | 20240819 | 105600 | 851305005 | 2335 | 2335 | 2335 | 2335 | 405 |
| 488 | 20240819 | 105500 | 850359330 | 2330 | 2335 | 2335 | 2330 | 123 |
| 489 | 20240819 | 105400 | 850072190 | 2330 | 2330 | 2330 | 2330 | 941 |
| 490 | 20240819 | 105300 | 847879660 | 2330 | 2335 | 2340 | 2330 | 1499 |
| 491 | 20240819 | 105200 | 844376770 | 2335 | 2335 | 2335 | 2335 | 0 |
| 492 | 20240819 | 105100 | 844376770 | 2335 | 2335 | 2335 | 2335 | 0 |
| 493 | 20240819 | 105000 | 844376770 | 2335 | 2335 | 2335 | 2335 | 0 |
| 494 | 20240819 | 104900 | 844376770 | 2335 | 2335 | 2335 | 2335 | 141 |
| 495 | 20240819 | 104800 | 844047535 | 2335 | 2335 | 2335 | 2335 | 1 |
| 496 | 20240819 | 104700 | 844045200 | 2340 | 2340 | 2340 | 2340 | 3 |
| 497 | 20240819 | 104600 | 844038180 | 2330 | 2335 | 2335 | 2330 | 9 |
| 498 | 20240819 | 104500 | 844017190 | 2335 | 2335 | 2335 | 2335 | 0 |
| 499 | 20240819 | 104400 | 844017190 | 2335 | 2335 | 2335 | 2335 | 671 |
| 500 | 20240819 | 104300 | 842450405 | 2335 | 2335 | 2335 | 2325 | 7656 |
| 501 | 20240819 | 104200 | 824613775 | 2335 | 2335 | 2335 | 2335 | 0 |
| 502 | 20240819 | 104100 | 824613775 | 2335 | 2340 | 2340 | 2335 | 3713 |
| 503 | 20240819 | 104000 | 815941790 | 2340 | 2340 | 2340 | 2340 | 50 |
| 504 | 20240819 | 103900 | 815824790 | 2340 | 2340 | 2350 | 2340 | 125 |
| 505 | 20240819 | 103800 | 815531640 | 2335 | 2335 | 2335 | 2335 | 0 |
| 506 | 20240819 | 103700 | 815531640 | 2335 | 2335 | 2335 | 2335 | 0 |
| 507 | 20240819 | 103600 | 815531640 | 2335 | 2340 | 2340 | 2335 | 3000 |
| 508 | 20240819 | 103500 | 808524745 | 2340 | 2340 | 2340 | 2340 | 0 |
| 509 | 20240819 | 103400 | 808524745 | 2340 | 2345 | 2345 | 2340 | 5100 |
| 510 | 20240819 | 103300 | 796589240 | 2345 | 2345 | 2345 | 2340 | 1576 |
| 511 | 20240819 | 103200 | 792897765 | 2350 | 2350 | 2350 | 2350 | 1656 |
| 512 | 20240819 | 103100 | 789006165 | 2350 | 2350 | 2350 | 2350 | 22 |
| 513 | 20240819 | 103000 | 788954465 | 2345 | 2345 | 2345 | 2345 | 194 |
| 514 | 20240819 | 102900 | 788499535 | 2340 | 2345 | 2345 | 2340 | 1943 |
| 515 | 20240819 | 102800 | 783950215 | 2340 | 2340 | 2340 | 2340 | 221 |
| 516 | 20240819 | 102700 | 783433075 | 2340 | 2340 | 2340 | 2340 | 200 |
| 517 | 20240819 | 102600 | 782965075 | 2340 | 2335 | 2340 | 2330 | 861 |
| 518 | 20240819 | 102500 | 780954400 | 2335 | 2335 | 2335 | 2335 | 7 |
| 519 | 20240819 | 102400 | 780938055 | 2335 | 2335 | 2335 | 2335 | 1436 |
| 520 | 20240819 | 102300 | 777584995 | 2335 | 2335 | 2335 | 2335 | 358 |
| 521 | 20240819 | 102200 | 776749065 | 2330 | 2335 | 2335 | 2330 | 1475 |
| 522 | 20240819 | 102100 | 773311205 | 2335 | 2340 | 2345 | 2335 | 4621 |
| 523 | 20240819 | 102000 | 762517885 | 2345 | 2340 | 2345 | 2335 | 87 |
| 524 | 20240819 | 101900 | 762314280 | 2335 | 2340 | 2350 | 2335 | 2153 |
| 525 | 20240819 | 101800 | 757275715 | 2340 | 2350 | 2350 | 2340 | 4787 |
| 526 | 20240819 | 101700 | 746072085 | 2350 | 2345 | 2350 | 2345 | 2253 |
| 527 | 20240819 | 101600 | 740786915 | 2345 | 2355 | 2355 | 2340 | 10473 |
| 528 | 20240819 | 101500 | 716247265 | 2360 | 2360 | 2360 | 2360 | 183 |
| 529 | 20240819 | 101400 | 715815385 | 2360 | 2360 | 2360 | 2360 | 61 |
| 530 | 20240819 | 101300 | 715671425 | 2360 | 2355 | 2360 | 2350 | 691 |
| 531 | 20240819 | 101200 | 714045110 | 2360 | 2360 | 2360 | 2360 | 1032 |
| 532 | 20240819 | 101100 | 711609590 | 2350 | 2350 | 2350 | 2350 | 50 |
| 533 | 20240819 | 101000 | 711492090 | 2350 | 2350 | 2355 | 2350 | 2425 |
| 534 | 20240819 | 100900 | 705792985 | 2350 | 2355 | 2365 | 2350 | 8966 |
| 535 | 20240819 | 100800 | 684696915 | 2355 | 2370 | 2370 | 2355 | 4942 |
| 536 | 20240819 | 100700 | 673042030 | 2370 | 2370 | 2370 | 2370 | 111 |
| 537 | 20240819 | 100600 | 672778960 | 2370 | 2370 | 2370 | 2370 | 1765 |
| 538 | 20240819 | 100500 | 668595910 | 2370 | 2365 | 2370 | 2365 | 101 |
| 539 | 20240819 | 100400 | 668356545 | 2360 | 2360 | 2365 | 2360 | 3793 |
| 540 | 20240819 | 100300 | 659404040 | 2355 | 2360 | 2360 | 2355 | 456 |
| 541 | 20240819 | 100200 | 658329000 | 2360 | 2355 | 2360 | 2355 | 5354 |
| 542 | 20240819 | 100100 | 645719915 | 2365 | 2365 | 2365 | 2355 | 14033 |
| 543 | 20240819 | 100000 | 612544365 | 2370 | 2375 | 2375 | 2370 | 1836 |
| 544 | 20240819 | 095900 | 608190460 | 2375 | 2380 | 2380 | 2375 | 3678 |
| 545 | 20240819 | 095800 | 599440210 | 2380 | 2370 | 2380 | 2370 | 57 |
| 546 | 20240819 | 095700 | 599304580 | 2370 | 2365 | 2370 | 2365 | 2012 |
| 547 | 20240819 | 095600 | 594545930 | 2365 | 2365 | 2365 | 2365 | 870 |
| 548 | 20240819 | 095500 | 592488380 | 2365 | 2365 | 2365 | 2365 | 0 |
| 549 | 20240819 | 095400 | 592488380 | 2365 | 2365 | 2365 | 2365 | 3997 |
| 550 | 20240819 | 095300 | 583035475 | 2370 | 2360 | 2375 | 2360 | 1686 |
| 551 | 20240819 | 095200 | 579049335 | 2360 | 2360 | 2360 | 2350 | 1604 |
| 552 | 20240819 | 095100 | 575274260 | 2355 | 2365 | 2365 | 2355 | 2906 |
| 553 | 20240819 | 095000 | 568428685 | 2360 | 2365 | 2365 | 2360 | 315 |
| 554 | 20240819 | 094900 | 567685025 | 2365 | 2365 | 2365 | 2365 | 316 |
| 555 | 20240819 | 094800 | 566937685 | 2365 | 2355 | 2365 | 2355 | 350 |
| 556 | 20240819 | 094700 | 566111935 | 2355 | 2370 | 2375 | 2355 | 6913 |
| 557 | 20240819 | 094600 | 549804995 | 2365 | 2365 | 2370 | 2365 | 5603 |
| 558 | 20240819 | 094500 | 536548615 | 2360 | 2370 | 2375 | 2350 | 23556 |
| 559 | 20240819 | 094400 | 481064965 | 2375 | 2380 | 2380 | 2370 | 2569 |
| 560 | 20240819 | 094300 | 474963095 | 2380 | 2380 | 2380 | 2375 | 195 |
| 561 | 20240819 | 094200 | 474499020 | 2375 | 2380 | 2380 | 2375 | 981 |
| 562 | 20240819 | 094100 | 472164245 | 2380 | 2380 | 2385 | 2380 | 2630 |
| 563 | 20240819 | 094000 | 465901515 | 2380 | 2370 | 2380 | 2370 | 5882 |
| 564 | 20240819 | 093900 | 451907135 | 2370 | 2375 | 2380 | 2340 | 18617 |
| 565 | 20240819 | 093800 | 407922670 | 2375 | 2380 | 2380 | 2370 | 4615 |
| 566 | 20240819 | 093700 | 396961350 | 2380 | 2380 | 2385 | 2375 | 2527 |
| 567 | 20240819 | 093600 | 390954265 | 2375 | 2395 | 2400 | 2370 | 36718 |
| 568 | 20240819 | 093500 | 303546940 | 2400 | 2410 | 2410 | 2390 | 21160 |
| 569 | 20240819 | 093400 | 252619390 | 2415 | 2415 | 2415 | 2415 | 500 |
| 570 | 20240819 | 093300 | 251411890 | 2415 | 2420 | 2420 | 2415 | 563 |
| 571 | 20240819 | 093200 | 250052195 | 2420 | 2420 | 2420 | 2420 | 0 |
| 572 | 20240819 | 093100 | 250052195 | 2420 | 2420 | 2420 | 2420 | 483 |
| 573 | 20240819 | 093000 | 248883335 | 2420 | 2420 | 2420 | 2420 | 14 |
| 574 | 20240819 | 092900 | 248849455 | 2415 | 2415 | 2415 | 2415 | 50 |
| 575 | 20240819 | 092800 | 248728705 | 2420 | 2420 | 2420 | 2420 | 252 |
| 576 | 20240819 | 092700 | 248118865 | 2420 | 2420 | 2420 | 2420 | 201 |
| 577 | 20240819 | 092600 | 247632445 | 2415 | 2410 | 2415 | 2410 | 1294 |
| 578 | 20240819 | 092500 | 244508895 | 2410 | 2410 | 2410 | 2410 | 101 |
| 579 | 20240819 | 092400 | 244265485 | 2410 | 2405 | 2410 | 2405 | 1274 |
| 580 | 20240819 | 092300 | 241195150 | 2405 | 2410 | 2410 | 2395 | 9292 |
| 581 | 20240819 | 092200 | 218886200 | 2410 | 2415 | 2420 | 2405 | 9857 |
| 582 | 20240819 | 092100 | 195160030 | 2425 | 2415 | 2425 | 2415 | 115 |
| 583 | 20240819 | 092000 | 194881165 | 2415 | 2440 | 2440 | 2415 | 8460 |
| 584 | 20240819 | 091900 | 174354905 | 2435 | 2440 | 2440 | 2435 | 1020 |
| 585 | 20240819 | 091800 | 171866205 | 2440 | 2430 | 2440 | 2430 | 52 |
| 586 | 20240819 | 091700 | 171739825 | 2430 | 2430 | 2430 | 2430 | 4 |
| 587 | 20240819 | 091600 | 171730105 | 2425 | 2445 | 2445 | 2425 | 3921 |
| 588 | 20240819 | 091500 | 162198575 | 2445 | 2445 | 2450 | 2440 | 4325 |
| 589 | 20240819 | 091400 | 151638355 | 2445 | 2440 | 2445 | 2435 | 7276 |
| 590 | 20240819 | 091300 | 133880810 | 2435 | 2435 | 2435 | 2435 | 356 |
| 591 | 20240819 | 091200 | 133013950 | 2430 | 2430 | 2430 | 2430 | 803 |
| 592 | 20240819 | 091100 | 131062660 | 2430 | 2435 | 2440 | 2430 | 550 |
| 593 | 20240819 | 091000 | 129721530 | 2425 | 2430 | 2430 | 2425 | 500 |
| 594 | 20240819 | 090900 | 128508505 | 2425 | 2435 | 2435 | 2425 | 1423 |
| 595 | 20240819 | 090800 | 125051220 | 2445 | 2445 | 2445 | 2445 | 33 |
| 596 | 20240819 | 090700 | 124970535 | 2445 | 2430 | 2445 | 2425 | 504 |
| 597 | 20240819 | 090600 | 123742825 | 2430 | 2420 | 2430 | 2415 | 11982 |
| 598 | 20240819 | 090500 | 94795745 | 2420 | 2455 | 2455 | 2420 | 23433 |
| 599 | 20240819 | 090400 | 37882780 | 2460 | 2455 | 2470 | 2455 | 996 |
| 600 | 20240819 | 090300 | 35430950 | 2470 | 2455 | 2470 | 2455 | 242 |
| 601 | 20240819 | 090200 | 34836765 | 2455 | 2465 | 2475 | 2450 | 6291 |
| 602 | 20240819 | 090100 | 19294675 | 2465 | 2475 | 2475 | 2460 | 6921 |
| 603 | 20240819 | 090000 | 2247300 | 2475 | 2475 | 2475 | 2475 | 907 |