30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 190200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 7645 |
| 3 | 20240819 | 190100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20240819 | 190000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20240819 | 185900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20240819 | 185800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20240819 | 185700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20240819 | 185600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20240819 | 185500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20240819 | 185400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20240819 | 185300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20240819 | 185200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20240819 | 185100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20240819 | 185000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20240819 | 184900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20240819 | 184800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20240819 | 184700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20240819 | 184600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20240819 | 184500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20240819 | 184400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20240819 | 184300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20240819 | 184200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20240819 | 184100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20240819 | 184000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20240819 | 183900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20240819 | 183800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20240819 | 183700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20240819 | 183600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20240819 | 183500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20240819 | 183400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20240819 | 183300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20240819 | 183200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 7645 |
| 33 | 20240819 | 183100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20240819 | 183000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20240819 | 182900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20240819 | 182800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20240819 | 182700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20240819 | 182600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20240819 | 182500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20240819 | 182400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20240819 | 182300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20240819 | 182200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20240819 | 182100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20240819 | 182000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20240819 | 181900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20240819 | 181800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20240819 | 181700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20240819 | 181600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20240819 | 181500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20240819 | 181400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20240819 | 181300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20240819 | 181200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20240819 | 181100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20240819 | 181000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20240819 | 180900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20240819 | 180800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20240819 | 180700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20240819 | 180600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20240819 | 180500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20240819 | 180400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20240819 | 180300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20240819 | 180200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 7645 |
| 63 | 20240819 | 180100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20240819 | 180000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20240819 | 175900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20240819 | 175800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20240819 | 175700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20240819 | 175600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20240819 | 175500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20240819 | 175400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20240819 | 175300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20240819 | 175200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20240819 | 175100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20240819 | 175000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20240819 | 174900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20240819 | 174800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20240819 | 174700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20240819 | 174600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20240819 | 174500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20240819 | 174400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20240819 | 174300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20240819 | 174200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20240819 | 174100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20240819 | 174000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20240819 | 173900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20240819 | 173800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20240819 | 173700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20240819 | 173600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20240819 | 173500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20240819 | 173400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20240819 | 173300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20240819 | 173200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 7645 |
| 93 | 20240819 | 173100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20240819 | 173000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20240819 | 172900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20240819 | 172800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20240819 | 172700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20240819 | 172600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20240819 | 172500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20240819 | 172400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20240819 | 172300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20240819 | 172200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20240819 | 172100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20240819 | 172000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20240819 | 171900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20240819 | 171800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20240819 | 171700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20240819 | 171600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20240819 | 171500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20240819 | 171400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20240819 | 171300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20240819 | 171200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20240819 | 171100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20240819 | 171000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20240819 | 170900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20240819 | 170800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20240819 | 170700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20240819 | 170600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20240819 | 170500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20240819 | 170400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20240819 | 170300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20240819 | 170200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 7645 |
| 123 | 20240819 | 170100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20240819 | 170000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20240819 | 165900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20240819 | 165800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20240819 | 165700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20240819 | 165600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20240819 | 165500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20240819 | 165400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20240819 | 165300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20240819 | 165200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20240819 | 165100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20240819 | 165000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20240819 | 164900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20240819 | 164800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20240819 | 164700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20240819 | 164600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20240819 | 164500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20240819 | 164400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20240819 | 164300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20240819 | 164200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20240819 | 164100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20240819 | 164000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20240819 | 163900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20240819 | 163800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20240819 | 163700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20240819 | 163600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20240819 | 163500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20240819 | 163400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20240819 | 163300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20240819 | 163200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 7645 |
| 153 | 20240819 | 163100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20240819 | 163000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20240819 | 162900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20240819 | 162800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20240819 | 162700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20240819 | 162600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20240819 | 162500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20240819 | 162400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20240819 | 162300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20240819 | 162200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20240819 | 162100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20240819 | 162000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20240819 | 161900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20240819 | 161800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20240819 | 161700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20240819 | 161600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20240819 | 161500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20240819 | 161400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20240819 | 161300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20240819 | 161200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20240819 | 161100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20240819 | 161000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20240819 | 160900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20240819 | 160800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20240819 | 160700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20240819 | 160600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20240819 | 160500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20240819 | 160400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20240819 | 160300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20240819 | 160200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 7645 |
| 183 | 20240819 | 160100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20240819 | 160000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20240819 | 155900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20240819 | 155800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20240819 | 155700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20240819 | 155600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20240819 | 155500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20240819 | 155400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20240819 | 155300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20240819 | 155200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20240819 | 155100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20240819 | 155000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20240819 | 154900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20240819 | 154800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20240819 | 154700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20240819 | 154600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20240819 | 154500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20240819 | 154400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 201 | 20240819 | 154300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 202 | 20240819 | 154200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 203 | 20240819 | 154100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 204 | 20240819 | 154000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 205 | 20240819 | 153900 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 206 | 20240819 | 153800 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 207 | 20240819 | 153700 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 208 | 20240819 | 153600 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 209 | 20240819 | 153500 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 210 | 20240819 | 153400 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 211 | 20240819 | 153300 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 212 | 20240819 | 153200 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 7645 |
| 213 | 20240819 | 153100 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 214 | 20240819 | 153000 | 2579134390 | 5530 | 5530 | 5530 | 5530 | 7645 |
| 215 | 20240819 | 152900 | 2536857540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 216 | 20240819 | 152800 | 2536857540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 217 | 20240819 | 152700 | 2536857540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 218 | 20240819 | 152600 | 2536857540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 219 | 20240819 | 152500 | 2536857540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 220 | 20240819 | 152400 | 2536857540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 221 | 20240819 | 152300 | 2536857540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 222 | 20240819 | 152200 | 2536857540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 223 | 20240819 | 152100 | 2536857540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 224 | 20240819 | 152000 | 2536857540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 225 | 20240819 | 151900 | 2536857540 | 5560 | 5550 | 5560 | 5530 | 2525 |
| 226 | 20240819 | 151800 | 2522879720 | 5550 | 5520 | 5550 | 5520 | 981 |
| 227 | 20240819 | 151700 | 2517457370 | 5550 | 5530 | 5550 | 5520 | 1662 |
| 228 | 20240819 | 151600 | 2508269080 | 5530 | 5530 | 5540 | 5530 | 144 |
| 229 | 20240819 | 151500 | 2507472750 | 5540 | 5540 | 5540 | 5540 | 274 |
| 230 | 20240819 | 151400 | 2505954790 | 5540 | 5540 | 5550 | 5530 | 1428 |
| 231 | 20240819 | 151300 | 2498040860 | 5510 | 5550 | 5550 | 5510 | 5892 |
| 232 | 20240819 | 151200 | 2465487240 | 5550 | 5540 | 5560 | 5540 | 26 |
| 233 | 20240819 | 151100 | 2465343060 | 5540 | 5540 | 5550 | 5540 | 935 |
| 234 | 20240819 | 151000 | 2460162150 | 5560 | 5550 | 5560 | 5550 | 26 |
| 235 | 20240819 | 150900 | 2460017840 | 5540 | 5550 | 5570 | 5540 | 792 |
| 236 | 20240819 | 150800 | 2455615120 | 5570 | 5540 | 5570 | 5540 | 487 |
| 237 | 20240819 | 150700 | 2452909380 | 5540 | 5550 | 5570 | 5540 | 6641 |
| 238 | 20240819 | 150600 | 2416066860 | 5550 | 5580 | 5580 | 5550 | 1628 |
| 239 | 20240819 | 150500 | 2407016640 | 5580 | 5570 | 5580 | 5560 | 3084 |
| 240 | 20240819 | 150400 | 2389846950 | 5590 | 5590 | 5590 | 5580 | 403 |
| 241 | 20240819 | 150300 | 2387598180 | 5570 | 5590 | 5590 | 5560 | 4052 |
| 242 | 20240819 | 150200 | 2365024470 | 5570 | 5570 | 5590 | 5560 | 2898 |
| 243 | 20240819 | 150100 | 2348882710 | 5580 | 5570 | 5590 | 5570 | 1414 |
| 244 | 20240819 | 150000 | 2340994940 | 5570 | 5560 | 5570 | 5550 | 2915 |
| 245 | 20240819 | 145900 | 2324803910 | 5560 | 5580 | 5600 | 5560 | 5716 |
| 246 | 20240819 | 145800 | 2292974210 | 5580 | 5600 | 5600 | 5580 | 7591 |
| 247 | 20240819 | 145700 | 2250541560 | 5610 | 5610 | 5620 | 5610 | 694 |
| 248 | 20240819 | 145600 | 2246648200 | 5620 | 5630 | 5630 | 5620 | 21 |
| 249 | 20240819 | 145500 | 2246530170 | 5610 | 5620 | 5620 | 5610 | 2358 |
| 250 | 20240819 | 145400 | 2233288480 | 5620 | 5630 | 5630 | 5610 | 65 |
| 251 | 20240819 | 145300 | 2232922680 | 5630 | 5620 | 5630 | 5620 | 204 |
| 252 | 20240819 | 145200 | 2231776180 | 5610 | 5630 | 5630 | 5610 | 850 |
| 253 | 20240819 | 145100 | 2227007660 | 5620 | 5630 | 5630 | 5620 | 2 |
| 254 | 20240819 | 145000 | 2226996410 | 5630 | 5630 | 5630 | 5630 | 1 |
| 255 | 20240819 | 144900 | 2226990780 | 5630 | 5630 | 5630 | 5630 | 1 |
| 256 | 20240819 | 144800 | 2226985150 | 5620 | 5630 | 5630 | 5620 | 77 |
| 257 | 20240819 | 144700 | 2226552350 | 5630 | 5630 | 5630 | 5630 | 1 |
| 258 | 20240819 | 144600 | 2226546720 | 5630 | 5620 | 5630 | 5620 | 243 |
| 259 | 20240819 | 144500 | 2225181050 | 5630 | 5630 | 5640 | 5630 | 352 |
| 260 | 20240819 | 144400 | 2223199280 | 5630 | 5630 | 5630 | 5630 | 415 |
| 261 | 20240819 | 144300 | 2220862830 | 5630 | 5620 | 5630 | 5620 | 327 |
| 262 | 20240819 | 144200 | 2219025040 | 5620 | 5620 | 5620 | 5600 | 154 |
| 263 | 20240819 | 144100 | 2218161560 | 5600 | 5630 | 5630 | 5600 | 12716 |
| 264 | 20240819 | 144000 | 2146907300 | 5620 | 5600 | 5620 | 5600 | 4451 |
| 265 | 20240819 | 143900 | 2121958200 | 5600 | 5590 | 5600 | 5580 | 1363 |
| 266 | 20240819 | 143800 | 2114338930 | 5600 | 5600 | 5600 | 5600 | 0 |
| 267 | 20240819 | 143700 | 2114338930 | 5600 | 5590 | 5610 | 5590 | 204 |
| 268 | 20240819 | 143600 | 2113196530 | 5590 | 5600 | 5620 | 5590 | 12970 |
| 269 | 20240819 | 143500 | 2040564470 | 5610 | 5630 | 5630 | 5600 | 3213 |
| 270 | 20240819 | 143400 | 2022541570 | 5630 | 5630 | 5630 | 5600 | 9643 |
| 271 | 20240819 | 143300 | 1968497330 | 5650 | 5620 | 5650 | 5610 | 3972 |
| 272 | 20240819 | 143200 | 1946209500 | 5620 | 5640 | 5640 | 5620 | 1071 |
| 273 | 20240819 | 143100 | 1940186850 | 5640 | 5640 | 5640 | 5620 | 168 |
| 274 | 20240819 | 143000 | 1939242140 | 5620 | 5640 | 5640 | 5620 | 5300 |
| 275 | 20240819 | 142900 | 1909405790 | 5640 | 5640 | 5640 | 5640 | 1 |
| 276 | 20240819 | 142800 | 1909400150 | 5650 | 5640 | 5650 | 5640 | 1311 |
| 277 | 20240819 | 142700 | 1901998610 | 5640 | 5650 | 5650 | 5640 | 501 |
| 278 | 20240819 | 142600 | 1899167970 | 5640 | 5650 | 5650 | 5640 | 3 |
| 279 | 20240819 | 142500 | 1899151030 | 5660 | 5640 | 5660 | 5640 | 9 |
| 280 | 20240819 | 142400 | 1899100130 | 5640 | 5640 | 5640 | 5640 | 35 |
| 281 | 20240819 | 142300 | 1898902730 | 5660 | 5640 | 5660 | 5640 | 103 |
| 282 | 20240819 | 142200 | 1898319810 | 5640 | 5640 | 5640 | 5640 | 1215 |
| 283 | 20240819 | 142100 | 1891467210 | 5650 | 5660 | 5660 | 5650 | 440 |
| 284 | 20240819 | 142000 | 1888981140 | 5660 | 5660 | 5660 | 5660 | 19 |
| 285 | 20240819 | 141900 | 1888873600 | 5670 | 5660 | 5670 | 5660 | 6 |
| 286 | 20240819 | 141800 | 1888839610 | 5670 | 5670 | 5670 | 5670 | 23 |
| 287 | 20240819 | 141700 | 1888709200 | 5670 | 5670 | 5670 | 5660 | 1050 |
| 288 | 20240819 | 141600 | 1882756190 | 5670 | 5670 | 5670 | 5670 | 1 |
| 289 | 20240819 | 141500 | 1882750520 | 5670 | 5650 | 5670 | 5650 | 95 |
| 290 | 20240819 | 141400 | 1882213510 | 5650 | 5660 | 5660 | 5650 | 25 |
| 291 | 20240819 | 141300 | 1882072230 | 5660 | 5660 | 5660 | 5660 | 12 |
| 292 | 20240819 | 141200 | 1882004310 | 5650 | 5660 | 5660 | 5650 | 62 |
| 293 | 20240819 | 141100 | 1881653990 | 5670 | 5670 | 5670 | 5670 | 15 |
| 294 | 20240819 | 141000 | 1881568940 | 5670 | 5670 | 5670 | 5670 | 0 |
| 295 | 20240819 | 140900 | 1881568940 | 5670 | 5670 | 5670 | 5670 | 0 |
| 296 | 20240819 | 140800 | 1881568940 | 5670 | 5650 | 5670 | 5640 | 418 |
| 297 | 20240819 | 140700 | 1879208810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 298 | 20240819 | 140600 | 1879208810 | 5670 | 5660 | 5670 | 5660 | 425 |
| 299 | 20240819 | 140500 | 1876803290 | 5650 | 5650 | 5650 | 5650 | 147 |
| 300 | 20240819 | 140400 | 1875972740 | 5650 | 5660 | 5660 | 5650 | 3020 |
| 301 | 20240819 | 140300 | 1858909540 | 5660 | 5660 | 5660 | 5660 | 0 |
| 302 | 20240819 | 140200 | 1858909540 | 5660 | 5660 | 5660 | 5660 | 40 |
| 303 | 20240819 | 140100 | 1858683140 | 5660 | 5660 | 5660 | 5660 | 531 |
| 304 | 20240819 | 140000 | 1855677680 | 5670 | 5660 | 5670 | 5660 | 1153 |
| 305 | 20240819 | 135900 | 1849151670 | 5660 | 5650 | 5660 | 5650 | 51 |
| 306 | 20240819 | 135800 | 1848863500 | 5660 | 5660 | 5660 | 5660 | 3 |
| 307 | 20240819 | 135700 | 1848846520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 308 | 20240819 | 135600 | 1848846520 | 5670 | 5670 | 5670 | 5660 | 504 |
| 309 | 20240819 | 135500 | 1845992840 | 5670 | 5670 | 5670 | 5670 | 8 |
| 310 | 20240819 | 135400 | 1845947480 | 5670 | 5670 | 5670 | 5670 | 13 |
| 311 | 20240819 | 135300 | 1845873770 | 5660 | 5660 | 5670 | 5660 | 1925 |
| 312 | 20240819 | 135200 | 1834978260 | 5660 | 5660 | 5660 | 5660 | 60 |
| 313 | 20240819 | 135100 | 1834638660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 314 | 20240819 | 135000 | 1834638660 | 5660 | 5660 | 5660 | 5650 | 106 |
| 315 | 20240819 | 134900 | 1834039200 | 5660 | 5660 | 5660 | 5650 | 23 |
| 316 | 20240819 | 134800 | 1833909220 | 5660 | 5660 | 5660 | 5660 | 31 |
| 317 | 20240819 | 134700 | 1833733760 | 5660 | 5660 | 5660 | 5660 | 514 |
| 318 | 20240819 | 134600 | 1830824520 | 5660 | 5650 | 5660 | 5650 | 1731 |
| 319 | 20240819 | 134500 | 1821044360 | 5640 | 5650 | 5650 | 5640 | 904 |
| 320 | 20240819 | 134400 | 1815945500 | 5640 | 5640 | 5640 | 5640 | 38 |
| 321 | 20240819 | 134300 | 1815731180 | 5650 | 5640 | 5650 | 5640 | 350 |
| 322 | 20240819 | 134200 | 1813757170 | 5640 | 5640 | 5640 | 5640 | 1067 |
| 323 | 20240819 | 134100 | 1807739290 | 5640 | 5640 | 5640 | 5640 | 735 |
| 324 | 20240819 | 134000 | 1803593890 | 5640 | 5640 | 5650 | 5630 | 2528 |
| 325 | 20240819 | 133900 | 1789349340 | 5640 | 5650 | 5650 | 5640 | 569 |
| 326 | 20240819 | 133800 | 1786140120 | 5630 | 5630 | 5630 | 5630 | 0 |
| 327 | 20240819 | 133700 | 1786140120 | 5630 | 5640 | 5640 | 5630 | 34 |
| 328 | 20240819 | 133600 | 1785948690 | 5620 | 5630 | 5650 | 5620 | 1015 |
| 329 | 20240819 | 133500 | 1780243360 | 5650 | 5630 | 5650 | 5630 | 675 |
| 330 | 20240819 | 133400 | 1776443090 | 5650 | 5650 | 5650 | 5650 | 0 |
| 331 | 20240819 | 133300 | 1776443090 | 5650 | 5650 | 5650 | 5650 | 1 |
| 332 | 20240819 | 133200 | 1776437440 | 5650 | 5650 | 5650 | 5630 | 593 |
| 333 | 20240819 | 133100 | 1773098720 | 5650 | 5630 | 5650 | 5630 | 1575 |
| 334 | 20240819 | 133000 | 1764220170 | 5640 | 5630 | 5640 | 5600 | 14981 |
| 335 | 20240819 | 132900 | 1680177400 | 5660 | 5660 | 5660 | 5630 | 1092 |
| 336 | 20240819 | 132800 | 1674026740 | 5670 | 5660 | 5670 | 5630 | 5023 |
| 337 | 20240819 | 132700 | 1645735090 | 5670 | 5650 | 5670 | 5640 | 1937 |
| 338 | 20240819 | 132600 | 1634783790 | 5650 | 5640 | 5650 | 5640 | 680 |
| 339 | 20240819 | 132500 | 1630946790 | 5640 | 5650 | 5670 | 5640 | 637 |
| 340 | 20240819 | 132400 | 1627348700 | 5650 | 5670 | 5670 | 5650 | 58 |
| 341 | 20240819 | 132300 | 1627019910 | 5640 | 5660 | 5660 | 5630 | 10090 |
| 342 | 20240819 | 132200 | 1570082560 | 5680 | 5670 | 5680 | 5670 | 417 |
| 343 | 20240819 | 132100 | 1567717870 | 5680 | 5680 | 5680 | 5650 | 14341 |
| 344 | 20240819 | 132000 | 1486588970 | 5680 | 5680 | 5680 | 5650 | 24283 |
| 345 | 20240819 | 131900 | 1349077460 | 5700 | 5680 | 5700 | 5680 | 90 |
| 346 | 20240819 | 131800 | 1348565460 | 5680 | 5690 | 5700 | 5680 | 142 |
| 347 | 20240819 | 131700 | 1347757040 | 5680 | 5690 | 5690 | 5680 | 16 |
| 348 | 20240819 | 131600 | 1347666100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 349 | 20240819 | 131500 | 1347666100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 350 | 20240819 | 131400 | 1347666100 | 5700 | 5670 | 5700 | 5670 | 1012 |
| 351 | 20240819 | 131300 | 1341927930 | 5680 | 5700 | 5700 | 5680 | 12389 |
| 352 | 20240819 | 131200 | 1271338740 | 5710 | 5700 | 5710 | 5700 | 1001 |
| 353 | 20240819 | 131100 | 1265633030 | 5700 | 5700 | 5700 | 5700 | 103 |
| 354 | 20240819 | 131000 | 1265045930 | 5700 | 5700 | 5700 | 5700 | 83 |
| 355 | 20240819 | 130900 | 1264572830 | 5700 | 5710 | 5720 | 5700 | 2017 |
| 356 | 20240819 | 130800 | 1253067830 | 5720 | 5710 | 5720 | 5700 | 411 |
| 357 | 20240819 | 130700 | 1250725010 | 5710 | 5710 | 5710 | 5710 | 2819 |
| 358 | 20240819 | 130600 | 1234628520 | 5710 | 5720 | 5720 | 5710 | 5 |
| 359 | 20240819 | 130500 | 1234599940 | 5710 | 5710 | 5710 | 5710 | 0 |
| 360 | 20240819 | 130400 | 1234599940 | 5710 | 5720 | 5720 | 5710 | 173 |
| 361 | 20240819 | 130300 | 1233611810 | 5710 | 5710 | 5710 | 5710 | 5 |
| 362 | 20240819 | 130200 | 1233583260 | 5710 | 5710 | 5710 | 5710 | 1 |
| 363 | 20240819 | 130100 | 1233577550 | 5730 | 5730 | 5730 | 5730 | 0 |
| 364 | 20240819 | 130000 | 1233577550 | 5730 | 5740 | 5740 | 5730 | 153 |
| 365 | 20240819 | 125900 | 1232700830 | 5740 | 5740 | 5740 | 5710 | 395 |
| 366 | 20240819 | 125800 | 1230441430 | 5740 | 5740 | 5740 | 5740 | 7 |
| 367 | 20240819 | 125700 | 1230401250 | 5720 | 5710 | 5720 | 5710 | 1512 |
| 368 | 20240819 | 125600 | 1221766360 | 5710 | 5720 | 5720 | 5710 | 73 |
| 369 | 20240819 | 125500 | 1221349000 | 5740 | 5740 | 5740 | 5740 | 2 |
| 370 | 20240819 | 125400 | 1221337520 | 5740 | 5740 | 5740 | 5740 | 11 |
| 371 | 20240819 | 125300 | 1221274380 | 5750 | 5750 | 5750 | 5750 | 0 |
| 372 | 20240819 | 125200 | 1221274380 | 5750 | 5720 | 5750 | 5720 | 2 |
| 373 | 20240819 | 125100 | 1221262910 | 5710 | 5720 | 5720 | 5710 | 4963 |
| 374 | 20240819 | 125000 | 1192887860 | 5720 | 5720 | 5720 | 5720 | 229 |
| 375 | 20240819 | 124900 | 1191577980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 376 | 20240819 | 124800 | 1191577980 | 5720 | 5720 | 5720 | 5720 | 183 |
| 377 | 20240819 | 124700 | 1190531220 | 5720 | 5720 | 5720 | 5720 | 389 |
| 378 | 20240819 | 124600 | 1188306140 | 5720 | 5720 | 5720 | 5720 | 1 |
| 379 | 20240819 | 124500 | 1188300420 | 5720 | 5750 | 5750 | 5720 | 51 |
| 380 | 20240819 | 124400 | 1188008670 | 5720 | 5720 | 5720 | 5720 | 3369 |
| 381 | 20240819 | 124300 | 1168737990 | 5730 | 5730 | 5730 | 5730 | 3111 |
| 382 | 20240819 | 124200 | 1150911960 | 5730 | 5730 | 5730 | 5730 | 0 |
| 383 | 20240819 | 124100 | 1150911960 | 5730 | 5740 | 5740 | 5730 | 1134 |
| 384 | 20240819 | 124000 | 1144413940 | 5730 | 5730 | 5730 | 5730 | 993 |
| 385 | 20240819 | 123900 | 1138724050 | 5730 | 5730 | 5730 | 5730 | 367 |
| 386 | 20240819 | 123800 | 1136621140 | 5750 | 5750 | 5750 | 5750 | 1 |
| 387 | 20240819 | 123700 | 1136615390 | 5720 | 5720 | 5720 | 5720 | 190 |
| 388 | 20240819 | 123600 | 1135528590 | 5720 | 5720 | 5720 | 5720 | 0 |
| 389 | 20240819 | 123500 | 1135528590 | 5720 | 5720 | 5720 | 5720 | 52 |
| 390 | 20240819 | 123400 | 1135231150 | 5720 | 5720 | 5720 | 5720 | 690 |
| 391 | 20240819 | 123300 | 1131284350 | 5720 | 5720 | 5720 | 5720 | 46 |
| 392 | 20240819 | 123200 | 1131021230 | 5720 | 5720 | 5720 | 5720 | 0 |
| 393 | 20240819 | 123100 | 1131021230 | 5720 | 5730 | 5730 | 5720 | 3161 |
| 394 | 20240819 | 123000 | 1112939310 | 5750 | 5720 | 5750 | 5720 | 1184 |
| 395 | 20240819 | 122900 | 1106136830 | 5720 | 5720 | 5720 | 5720 | 1000 |
| 396 | 20240819 | 122800 | 1100416830 | 5720 | 5720 | 5720 | 5720 | 8 |
| 397 | 20240819 | 122700 | 1100371070 | 5750 | 5750 | 5750 | 5750 | 0 |
| 398 | 20240819 | 122600 | 1100371070 | 5750 | 5750 | 5750 | 5750 | 33 |
| 399 | 20240819 | 122500 | 1100181320 | 5750 | 5720 | 5750 | 5720 | 3578 |
| 400 | 20240819 | 122400 | 1079709160 | 5730 | 5750 | 5750 | 5730 | 35 |
| 401 | 20240819 | 122300 | 1079508530 | 5750 | 5750 | 5750 | 5750 | 100 |
| 402 | 20240819 | 122200 | 1078933530 | 5750 | 5720 | 5750 | 5720 | 2002 |
| 403 | 20240819 | 122100 | 1067482030 | 5730 | 5730 | 5730 | 5720 | 704 |
| 404 | 20240819 | 122000 | 1063453110 | 5730 | 5730 | 5730 | 5730 | 273 |
| 405 | 20240819 | 121900 | 1061888820 | 5730 | 5740 | 5740 | 5730 | 1323 |
| 406 | 20240819 | 121800 | 1054303030 | 5750 | 5750 | 5750 | 5750 | 0 |
| 407 | 20240819 | 121700 | 1054303030 | 5750 | 5750 | 5750 | 5750 | 0 |
| 408 | 20240819 | 121600 | 1054303030 | 5750 | 5750 | 5750 | 5730 | 22 |
| 409 | 20240819 | 121500 | 1054176930 | 5750 | 5730 | 5750 | 5730 | 302 |
| 410 | 20240819 | 121400 | 1052446450 | 5730 | 5740 | 5740 | 5730 | 312 |
| 411 | 20240819 | 121300 | 1050658570 | 5750 | 5750 | 5750 | 5750 | 0 |
| 412 | 20240819 | 121200 | 1050658570 | 5750 | 5740 | 5750 | 5720 | 27 |
| 413 | 20240819 | 121100 | 1050503680 | 5720 | 5740 | 5740 | 5720 | 51 |
| 414 | 20240819 | 121000 | 1050211940 | 5750 | 5720 | 5750 | 5720 | 122 |
| 415 | 20240819 | 120900 | 1049514070 | 5730 | 5730 | 5730 | 5730 | 224 |
| 416 | 20240819 | 120800 | 1048230550 | 5720 | 5720 | 5720 | 5720 | 0 |
| 417 | 20240819 | 120700 | 1048230550 | 5720 | 5720 | 5720 | 5720 | 40 |
| 418 | 20240819 | 120600 | 1048001750 | 5730 | 5730 | 5730 | 5730 | 39 |
| 419 | 20240819 | 120500 | 1047778280 | 5720 | 5730 | 5730 | 5720 | 3690 |
| 420 | 20240819 | 120400 | 1026637580 | 5750 | 5740 | 5750 | 5740 | 322 |
| 421 | 20240819 | 120300 | 1024789280 | 5740 | 5740 | 5740 | 5740 | 0 |
| 422 | 20240819 | 120200 | 1024789280 | 5740 | 5740 | 5740 | 5740 | 6 |
| 423 | 20240819 | 120100 | 1024754840 | 5720 | 5730 | 5730 | 5720 | 1500 |
| 424 | 20240819 | 120000 | 1016174810 | 5720 | 5720 | 5750 | 5720 | 1121 |
| 425 | 20240819 | 115900 | 1009762660 | 5730 | 5720 | 5730 | 5720 | 605 |
| 426 | 20240819 | 115800 | 1006302050 | 5730 | 5730 | 5730 | 5730 | 588 |
| 427 | 20240819 | 115700 | 1002932810 | 5730 | 5730 | 5730 | 5730 | 1454 |
| 428 | 20240819 | 115600 | 994601390 | 5740 | 5740 | 5740 | 5740 | 9 |
| 429 | 20240819 | 115500 | 994549730 | 5740 | 5740 | 5740 | 5740 | 173 |
| 430 | 20240819 | 115400 | 993556710 | 5730 | 5730 | 5730 | 5720 | 682 |
| 431 | 20240819 | 115300 | 989650540 | 5720 | 5720 | 5720 | 5720 | 10 |
| 432 | 20240819 | 115200 | 989593340 | 5730 | 5730 | 5730 | 5720 | 184 |
| 433 | 20240819 | 115100 | 988539720 | 5730 | 5730 | 5730 | 5730 | 6 |
| 434 | 20240819 | 115000 | 988505340 | 5730 | 5740 | 5740 | 5730 | 101 |
| 435 | 20240819 | 114900 | 987926600 | 5740 | 5730 | 5740 | 5730 | 60 |
| 436 | 20240819 | 114800 | 987582700 | 5730 | 5730 | 5730 | 5730 | 30 |
| 437 | 20240819 | 114700 | 987410800 | 5720 | 5720 | 5730 | 5720 | 507 |
| 438 | 20240819 | 114600 | 984510660 | 5730 | 5720 | 5730 | 5720 | 114 |
| 439 | 20240819 | 114500 | 983858480 | 5730 | 5720 | 5730 | 5720 | 4197 |
| 440 | 20240819 | 114400 | 959813870 | 5720 | 5720 | 5720 | 5720 | 300 |
| 441 | 20240819 | 114300 | 958097870 | 5720 | 5730 | 5730 | 5720 | 2326 |
| 442 | 20240819 | 114200 | 944769910 | 5740 | 5740 | 5740 | 5740 | 0 |
| 443 | 20240819 | 114100 | 944769910 | 5740 | 5740 | 5740 | 5730 | 28 |
| 444 | 20240819 | 114000 | 944609200 | 5740 | 5740 | 5740 | 5740 | 4 |
| 445 | 20240819 | 113900 | 944586240 | 5740 | 5740 | 5740 | 5740 | 1388 |
| 446 | 20240819 | 113800 | 936619120 | 5760 | 5760 | 5760 | 5760 | 1 |
| 447 | 20240819 | 113700 | 936613360 | 5740 | 5740 | 5740 | 5740 | 199 |
| 448 | 20240819 | 113600 | 935471100 | 5750 | 5750 | 5750 | 5750 | 1 |
| 449 | 20240819 | 113500 | 935465350 | 5750 | 5750 | 5750 | 5750 | 100 |
| 450 | 20240819 | 113400 | 934890350 | 5750 | 5760 | 5760 | 5750 | 9 |
| 451 | 20240819 | 113300 | 934838550 | 5760 | 5750 | 5760 | 5750 | 104 |
| 452 | 20240819 | 113200 | 934240510 | 5750 | 5740 | 5770 | 5740 | 346 |
| 453 | 20240819 | 113100 | 932251400 | 5740 | 5770 | 5770 | 5740 | 2317 |
| 454 | 20240819 | 113000 | 918931250 | 5760 | 5770 | 5770 | 5760 | 2186 |
| 455 | 20240819 | 112900 | 906339740 | 5760 | 5760 | 5760 | 5760 | 99 |
| 456 | 20240819 | 112800 | 905769500 | 5760 | 5770 | 5770 | 5760 | 217 |
| 457 | 20240819 | 112700 | 904519400 | 5760 | 5760 | 5760 | 5760 | 0 |
| 458 | 20240819 | 112600 | 904519400 | 5760 | 5760 | 5760 | 5760 | 0 |
| 459 | 20240819 | 112500 | 904519400 | 5760 | 5770 | 5770 | 5760 | 298 |
| 460 | 20240819 | 112400 | 902802450 | 5770 | 5770 | 5770 | 5770 | 23 |
| 461 | 20240819 | 112300 | 902669740 | 5770 | 5770 | 5770 | 5770 | 1967 |
| 462 | 20240819 | 112200 | 891320150 | 5770 | 5770 | 5770 | 5770 | 178 |
| 463 | 20240819 | 112100 | 890293090 | 5770 | 5770 | 5800 | 5770 | 773 |
| 464 | 20240819 | 112000 | 885832850 | 5780 | 5780 | 5780 | 5770 | 1116 |
| 465 | 20240819 | 111900 | 879392370 | 5790 | 5790 | 5790 | 5790 | 200 |
| 466 | 20240819 | 111800 | 878234370 | 5800 | 5800 | 5800 | 5800 | 10 |
| 467 | 20240819 | 111700 | 878176370 | 5800 | 5800 | 5800 | 5800 | 0 |
| 468 | 20240819 | 111600 | 878176370 | 5800 | 5790 | 5800 | 5790 | 2 |
| 469 | 20240819 | 111500 | 878164780 | 5770 | 5770 | 5770 | 5770 | 447 |
| 470 | 20240819 | 111400 | 875585590 | 5800 | 5780 | 5800 | 5780 | 2001 |
| 471 | 20240819 | 111300 | 864019790 | 5800 | 5800 | 5800 | 5800 | 244 |
| 472 | 20240819 | 111200 | 862604590 | 5800 | 5790 | 5800 | 5770 | 339 |
| 473 | 20240819 | 111100 | 860648030 | 5800 | 5800 | 5800 | 5800 | 5 |
| 474 | 20240819 | 111000 | 860619030 | 5810 | 5800 | 5810 | 5800 | 392 |
| 475 | 20240819 | 110900 | 858345420 | 5770 | 5770 | 5770 | 5770 | 0 |
| 476 | 20240819 | 110800 | 858345420 | 5770 | 5800 | 5800 | 5770 | 1905 |
| 477 | 20240819 | 110700 | 847350090 | 5790 | 5790 | 5790 | 5790 | 13 |
| 478 | 20240819 | 110600 | 847274820 | 5800 | 5800 | 5800 | 5800 | 1 |
| 479 | 20240819 | 110500 | 847269020 | 5780 | 5780 | 5780 | 5780 | 0 |
| 480 | 20240819 | 110400 | 847269020 | 5780 | 5780 | 5780 | 5780 | 15 |
| 481 | 20240819 | 110300 | 847182320 | 5780 | 5780 | 5780 | 5780 | 0 |
| 482 | 20240819 | 110200 | 847182320 | 5780 | 5790 | 5790 | 5780 | 529 |
| 483 | 20240819 | 110100 | 844119920 | 5790 | 5790 | 5790 | 5790 | 15 |
| 484 | 20240819 | 110000 | 844033070 | 5790 | 5790 | 5790 | 5790 | 0 |
| 485 | 20240819 | 105900 | 844033070 | 5790 | 5780 | 5790 | 5780 | 359 |
| 486 | 20240819 | 105800 | 841956320 | 5770 | 5770 | 5770 | 5770 | 10 |
| 487 | 20240819 | 105700 | 841898620 | 5770 | 5770 | 5770 | 5770 | 107 |
| 488 | 20240819 | 105600 | 841281230 | 5770 | 5770 | 5770 | 5770 | 0 |
| 489 | 20240819 | 105500 | 841281230 | 5770 | 5770 | 5770 | 5770 | 0 |
| 490 | 20240819 | 105400 | 841281230 | 5770 | 5770 | 5770 | 5770 | 0 |
| 491 | 20240819 | 105300 | 841281230 | 5770 | 5770 | 5770 | 5770 | 0 |
| 492 | 20240819 | 105200 | 841281230 | 5770 | 5780 | 5780 | 5770 | 231 |
| 493 | 20240819 | 105100 | 839948150 | 5780 | 5780 | 5780 | 5780 | 66 |
| 494 | 20240819 | 105000 | 839566670 | 5790 | 5790 | 5790 | 5790 | 2 |
| 495 | 20240819 | 104900 | 839555090 | 5780 | 5780 | 5780 | 5780 | 8 |
| 496 | 20240819 | 104800 | 839508850 | 5790 | 5790 | 5790 | 5790 | 0 |
| 497 | 20240819 | 104700 | 839508850 | 5790 | 5790 | 5790 | 5790 | 0 |
| 498 | 20240819 | 104600 | 839508850 | 5790 | 5790 | 5790 | 5770 | 6 |
| 499 | 20240819 | 104500 | 839474130 | 5790 | 5780 | 5790 | 5780 | 336 |
| 500 | 20240819 | 104400 | 837529040 | 5760 | 5760 | 5760 | 5760 | 10 |
| 501 | 20240819 | 104300 | 837471440 | 5760 | 5760 | 5760 | 5760 | 0 |
| 502 | 20240819 | 104200 | 837471440 | 5760 | 5760 | 5760 | 5760 | 1 |
| 503 | 20240819 | 104100 | 837465680 | 5760 | 5760 | 5760 | 5760 | 731 |
| 504 | 20240819 | 104000 | 833255120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 505 | 20240819 | 103900 | 833255120 | 5790 | 5760 | 5790 | 5760 | 85 |
| 506 | 20240819 | 103800 | 832765400 | 5790 | 5760 | 5790 | 5760 | 342 |
| 507 | 20240819 | 103700 | 830795070 | 5760 | 5760 | 5760 | 5760 | 350 |
| 508 | 20240819 | 103600 | 828779070 | 5760 | 5760 | 5760 | 5760 | 7 |
| 509 | 20240819 | 103500 | 828738750 | 5730 | 5760 | 5760 | 5730 | 901 |
| 510 | 20240819 | 103400 | 823574580 | 5770 | 5750 | 5770 | 5740 | 4012 |
| 511 | 20240819 | 103300 | 800432590 | 5770 | 5730 | 5770 | 5730 | 128 |
| 512 | 20240819 | 103200 | 799695420 | 5730 | 5750 | 5760 | 5730 | 1477 |
| 513 | 20240819 | 103100 | 791223320 | 5750 | 5740 | 5760 | 5740 | 198 |
| 514 | 20240819 | 103000 | 790086560 | 5750 | 5760 | 5760 | 5750 | 604 |
| 515 | 20240819 | 102900 | 786613520 | 5760 | 5750 | 5760 | 5750 | 80 |
| 516 | 20240819 | 102800 | 786152910 | 5750 | 5750 | 5750 | 5750 | 1 |
| 517 | 20240819 | 102700 | 786147160 | 5740 | 5740 | 5740 | 5740 | 12 |
| 518 | 20240819 | 102600 | 786078280 | 5740 | 5740 | 5740 | 5740 | 0 |
| 519 | 20240819 | 102500 | 786078280 | 5740 | 5740 | 5740 | 5740 | 18 |
| 520 | 20240819 | 102400 | 785974960 | 5740 | 5730 | 5740 | 5730 | 10 |
| 521 | 20240819 | 102300 | 785917610 | 5740 | 5730 | 5740 | 5730 | 320 |
| 522 | 20240819 | 102200 | 784081810 | 5730 | 5740 | 5740 | 5730 | 50 |
| 523 | 20240819 | 102100 | 783795260 | 5730 | 5740 | 5740 | 5730 | 1591 |
| 524 | 20240819 | 102000 | 774671240 | 5740 | 5730 | 5740 | 5730 | 1161 |
| 525 | 20240819 | 101900 | 768017690 | 5730 | 5740 | 5740 | 5730 | 1545 |
| 526 | 20240819 | 101800 | 759162840 | 5730 | 5730 | 5730 | 5730 | 65 |
| 527 | 20240819 | 101700 | 758790390 | 5740 | 5740 | 5740 | 5740 | 369 |
| 528 | 20240819 | 101600 | 756672330 | 5740 | 5740 | 5750 | 5740 | 119 |
| 529 | 20240819 | 101500 | 755989160 | 5740 | 5760 | 5760 | 5740 | 7111 |
| 530 | 20240819 | 101400 | 715064280 | 5770 | 5780 | 5780 | 5770 | 282 |
| 531 | 20240819 | 101300 | 713437130 | 5770 | 5770 | 5770 | 5770 | 502 |
| 532 | 20240819 | 101200 | 710540590 | 5760 | 5770 | 5770 | 5760 | 257 |
| 533 | 20240819 | 101100 | 709058720 | 5770 | 5770 | 5770 | 5770 | 551 |
| 534 | 20240819 | 101000 | 705879450 | 5760 | 5770 | 5770 | 5760 | 230 |
| 535 | 20240819 | 100900 | 704554100 | 5760 | 5770 | 5770 | 5760 | 389 |
| 536 | 20240819 | 100800 | 702310370 | 5770 | 5770 | 5770 | 5770 | 1934 |
| 537 | 20240819 | 100700 | 691151190 | 5770 | 5780 | 5790 | 5770 | 157 |
| 538 | 20240819 | 100600 | 690244920 | 5780 | 5770 | 5780 | 5770 | 842 |
| 539 | 20240819 | 100500 | 685379210 | 5780 | 5780 | 5780 | 5780 | 1349 |
| 540 | 20240819 | 100400 | 677581990 | 5780 | 5790 | 5790 | 5780 | 596 |
| 541 | 20240819 | 100300 | 674137050 | 5780 | 5790 | 5790 | 5780 | 2018 |
| 542 | 20240819 | 100200 | 662458070 | 5790 | 5790 | 5790 | 5790 | 502 |
| 543 | 20240819 | 100100 | 659551490 | 5790 | 5790 | 5790 | 5790 | 0 |
| 544 | 20240819 | 100000 | 659551490 | 5790 | 5790 | 5790 | 5790 | 36 |
| 545 | 20240819 | 095900 | 659343050 | 5790 | 5810 | 5810 | 5790 | 1024 |
| 546 | 20240819 | 095800 | 653414070 | 5790 | 5790 | 5790 | 5790 | 0 |
| 547 | 20240819 | 095700 | 653414070 | 5790 | 5800 | 5800 | 5790 | 75 |
| 548 | 20240819 | 095600 | 652979720 | 5810 | 5810 | 5810 | 5810 | 0 |
| 549 | 20240819 | 095500 | 652979720 | 5810 | 5810 | 5810 | 5810 | 1 |
| 550 | 20240819 | 095400 | 652973910 | 5790 | 5790 | 5790 | 5790 | 680 |
| 551 | 20240819 | 095300 | 649036710 | 5810 | 5810 | 5810 | 5800 | 82 |
| 552 | 20240819 | 095200 | 648560300 | 5800 | 5800 | 5800 | 5800 | 421 |
| 553 | 20240819 | 095100 | 646118500 | 5780 | 5780 | 5780 | 5780 | 713 |
| 554 | 20240819 | 095000 | 641997360 | 5780 | 5800 | 5800 | 5780 | 121 |
| 555 | 20240819 | 094900 | 641297760 | 5780 | 5780 | 5780 | 5780 | 133 |
| 556 | 20240819 | 094800 | 640529020 | 5770 | 5770 | 5770 | 5770 | 0 |
| 557 | 20240819 | 094700 | 640529020 | 5770 | 5790 | 5790 | 5770 | 2128 |
| 558 | 20240819 | 094600 | 628242380 | 5790 | 5790 | 5790 | 5790 | 97 |
| 559 | 20240819 | 094500 | 627680750 | 5800 | 5850 | 5850 | 5800 | 2507 |
| 560 | 20240819 | 094400 | 613109820 | 5820 | 5820 | 5850 | 5820 | 731 |
| 561 | 20240819 | 094300 | 608854580 | 5820 | 5830 | 5830 | 5820 | 1412 |
| 562 | 20240819 | 094200 | 600635370 | 5830 | 5850 | 5850 | 5830 | 153 |
| 563 | 20240819 | 094100 | 599741760 | 5850 | 5850 | 5850 | 5850 | 203 |
| 564 | 20240819 | 094000 | 598554210 | 5850 | 5820 | 5850 | 5820 | 31 |
| 565 | 20240819 | 093900 | 598373760 | 5820 | 5830 | 5830 | 5820 | 179 |
| 566 | 20240819 | 093800 | 597330290 | 5820 | 5820 | 5820 | 5820 | 583 |
| 567 | 20240819 | 093700 | 593937230 | 5820 | 5800 | 5840 | 5800 | 112 |
| 568 | 20240819 | 093600 | 593287420 | 5840 | 5800 | 5840 | 5800 | 666 |
| 569 | 20240819 | 093500 | 589404580 | 5810 | 5810 | 5810 | 5790 | 583 |
| 570 | 20240819 | 093400 | 586017370 | 5780 | 5830 | 5830 | 5780 | 3593 |
| 571 | 20240819 | 093300 | 565161660 | 5830 | 5810 | 5830 | 5800 | 1487 |
| 572 | 20240819 | 093200 | 556526300 | 5830 | 5840 | 5840 | 5810 | 254 |
| 573 | 20240819 | 093100 | 555049020 | 5850 | 5820 | 5850 | 5820 | 708 |
| 574 | 20240819 | 093000 | 550928400 | 5820 | 5840 | 5850 | 5820 | 1735 |
| 575 | 20240819 | 092900 | 540830380 | 5850 | 5830 | 5850 | 5820 | 860 |
| 576 | 20240819 | 092800 | 535815550 | 5830 | 5850 | 5850 | 5830 | 321 |
| 577 | 20240819 | 092700 | 533943920 | 5860 | 5850 | 5870 | 5830 | 1828 |
| 578 | 20240819 | 092600 | 523253900 | 5880 | 5870 | 5880 | 5870 | 570 |
| 579 | 20240819 | 092500 | 519906970 | 5880 | 5860 | 5880 | 5840 | 1202 |
| 580 | 20240819 | 092400 | 512865390 | 5840 | 5850 | 5860 | 5840 | 229 |
| 581 | 20240819 | 092300 | 511525760 | 5840 | 5850 | 5850 | 5840 | 64 |
| 582 | 20240819 | 092200 | 511151950 | 5850 | 5830 | 5850 | 5830 | 789 |
| 583 | 20240819 | 092100 | 506546860 | 5830 | 5830 | 5830 | 5820 | 53 |
| 584 | 20240819 | 092000 | 506238370 | 5820 | 5810 | 5820 | 5800 | 1403 |
| 585 | 20240819 | 091900 | 498079930 | 5810 | 5780 | 5810 | 5780 | 502 |
| 586 | 20240819 | 091800 | 495169520 | 5780 | 5790 | 5800 | 5780 | 999 |
| 587 | 20240819 | 091700 | 489384620 | 5780 | 5770 | 5780 | 5770 | 673 |
| 588 | 20240819 | 091600 | 485496100 | 5770 | 5740 | 5770 | 5720 | 4613 |
| 589 | 20240819 | 091500 | 459003630 | 5740 | 5740 | 5750 | 5740 | 2221 |
| 590 | 20240819 | 091400 | 446255080 | 5740 | 5720 | 5740 | 5720 | 1189 |
| 591 | 20240819 | 091300 | 439435090 | 5720 | 5720 | 5740 | 5720 | 2730 |
| 592 | 20240819 | 091200 | 423815540 | 5730 | 5730 | 5730 | 5710 | 1892 |
| 593 | 20240819 | 091100 | 412996840 | 5700 | 5730 | 5730 | 5700 | 2460 |
| 594 | 20240819 | 091000 | 398950960 | 5740 | 5760 | 5760 | 5700 | 3465 |
| 595 | 20240819 | 090900 | 379163220 | 5730 | 5750 | 5760 | 5720 | 1154 |
| 596 | 20240819 | 090800 | 372545110 | 5760 | 5750 | 5770 | 5720 | 2000 |
| 597 | 20240819 | 090700 | 361043740 | 5720 | 5710 | 5750 | 5710 | 6135 |
| 598 | 20240819 | 090600 | 325949040 | 5730 | 5740 | 5760 | 5700 | 6441 |
| 599 | 20240819 | 090500 | 289102620 | 5740 | 5820 | 5840 | 5740 | 12520 |
| 600 | 20240819 | 090400 | 216665790 | 5820 | 5830 | 5870 | 5820 | 3172 |
| 601 | 20240819 | 090300 | 198179800 | 5830 | 5830 | 5830 | 5820 | 5114 |
| 602 | 20240819 | 090200 | 168382730 | 5830 | 5850 | 5890 | 5800 | 12517 |
| 603 | 20240819 | 090100 | 95511230 | 5900 | 5880 | 5900 | 5850 | 6778 |
| 604 | 20240819 | 090000 | 55722480 | 5910 | 5900 | 5910 | 5880 | 9429 |