29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 184600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 5086 |
| 3 | 20240819 | 184500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 4 | 20240819 | 184400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 5 | 20240819 | 184300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 6 | 20240819 | 184200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 7 | 20240819 | 184100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 8 | 20240819 | 184000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 9 | 20240819 | 183900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 10 | 20240819 | 183800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 11 | 20240819 | 183700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 12 | 20240819 | 183600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 13 | 20240819 | 183500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 14 | 20240819 | 183400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 15 | 20240819 | 183300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 16 | 20240819 | 183200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 17 | 20240819 | 183100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 18 | 20240819 | 183000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 19 | 20240819 | 182900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 20 | 20240819 | 182800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 21 | 20240819 | 182700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 22 | 20240819 | 182600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 23 | 20240819 | 182500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 24 | 20240819 | 182400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 25 | 20240819 | 182300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 26 | 20240819 | 182200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 27 | 20240819 | 182100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 28 | 20240819 | 182000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 29 | 20240819 | 181900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 30 | 20240819 | 181800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 31 | 20240819 | 181700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 32 | 20240819 | 181600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 5086 |
| 33 | 20240819 | 181500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 34 | 20240819 | 181400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 35 | 20240819 | 181300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 36 | 20240819 | 181200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 37 | 20240819 | 181100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 38 | 20240819 | 181000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 39 | 20240819 | 180900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 40 | 20240819 | 180800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 41 | 20240819 | 180700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 42 | 20240819 | 180600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 43 | 20240819 | 180500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 44 | 20240819 | 180400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 45 | 20240819 | 180300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 46 | 20240819 | 180200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 47 | 20240819 | 180100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 48 | 20240819 | 180000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 49 | 20240819 | 175900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 50 | 20240819 | 175800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 51 | 20240819 | 175700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 52 | 20240819 | 175600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 53 | 20240819 | 175500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 54 | 20240819 | 175400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 55 | 20240819 | 175300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 56 | 20240819 | 175200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 57 | 20240819 | 175100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 58 | 20240819 | 175000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 59 | 20240819 | 174900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 60 | 20240819 | 174800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 61 | 20240819 | 174700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 62 | 20240819 | 174600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 5086 |
| 63 | 20240819 | 174500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 64 | 20240819 | 174400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 65 | 20240819 | 174300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 66 | 20240819 | 174200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 67 | 20240819 | 174100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 68 | 20240819 | 174000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 69 | 20240819 | 173900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 70 | 20240819 | 173800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 71 | 20240819 | 173700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 72 | 20240819 | 173600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 73 | 20240819 | 173500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 74 | 20240819 | 173400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 75 | 20240819 | 173300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 76 | 20240819 | 173200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 77 | 20240819 | 173100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 78 | 20240819 | 173000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 79 | 20240819 | 172900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 80 | 20240819 | 172800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 81 | 20240819 | 172700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 82 | 20240819 | 172600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 83 | 20240819 | 172500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 84 | 20240819 | 172400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 85 | 20240819 | 172300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 86 | 20240819 | 172200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 87 | 20240819 | 172100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 88 | 20240819 | 172000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 89 | 20240819 | 171900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 90 | 20240819 | 171800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 91 | 20240819 | 171700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 92 | 20240819 | 171600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 5086 |
| 93 | 20240819 | 171500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 94 | 20240819 | 171400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 95 | 20240819 | 171300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 96 | 20240819 | 171200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 97 | 20240819 | 171100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 98 | 20240819 | 171000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 99 | 20240819 | 170900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 100 | 20240819 | 170800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 101 | 20240819 | 170700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 102 | 20240819 | 170600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 103 | 20240819 | 170500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 104 | 20240819 | 170400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 105 | 20240819 | 170300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 106 | 20240819 | 170200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 107 | 20240819 | 170100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 108 | 20240819 | 170000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 109 | 20240819 | 165900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 110 | 20240819 | 165800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 111 | 20240819 | 165700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 112 | 20240819 | 165600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 113 | 20240819 | 165500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 114 | 20240819 | 165400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 115 | 20240819 | 165300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 116 | 20240819 | 165200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 117 | 20240819 | 165100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 118 | 20240819 | 165000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 119 | 20240819 | 164900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 120 | 20240819 | 164800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 121 | 20240819 | 164700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 122 | 20240819 | 164600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 5086 |
| 123 | 20240819 | 164500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 124 | 20240819 | 164400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 125 | 20240819 | 164300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 126 | 20240819 | 164200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 127 | 20240819 | 164100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 128 | 20240819 | 164000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 129 | 20240819 | 163900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 130 | 20240819 | 163800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 131 | 20240819 | 163700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 132 | 20240819 | 163600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 133 | 20240819 | 163500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 134 | 20240819 | 163400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 135 | 20240819 | 163300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 136 | 20240819 | 163200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 137 | 20240819 | 163100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 138 | 20240819 | 163000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 139 | 20240819 | 162900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 140 | 20240819 | 162800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 141 | 20240819 | 162700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 142 | 20240819 | 162600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 143 | 20240819 | 162500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 144 | 20240819 | 162400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 145 | 20240819 | 162300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 146 | 20240819 | 162200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 147 | 20240819 | 162100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 148 | 20240819 | 162000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 149 | 20240819 | 161900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 150 | 20240819 | 161800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 151 | 20240819 | 161700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 152 | 20240819 | 161600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 5086 |
| 153 | 20240819 | 161500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 154 | 20240819 | 161400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 155 | 20240819 | 161300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 156 | 20240819 | 161200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 157 | 20240819 | 161100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 158 | 20240819 | 161000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 159 | 20240819 | 160900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 160 | 20240819 | 160800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 161 | 20240819 | 160700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 162 | 20240819 | 160600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 163 | 20240819 | 160500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 164 | 20240819 | 160400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 165 | 20240819 | 160300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 166 | 20240819 | 160200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 167 | 20240819 | 160100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 168 | 20240819 | 160000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 169 | 20240819 | 155900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 170 | 20240819 | 155800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 171 | 20240819 | 155700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 172 | 20240819 | 155600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 173 | 20240819 | 155500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 174 | 20240819 | 155400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 175 | 20240819 | 155300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 176 | 20240819 | 155200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 177 | 20240819 | 155100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 178 | 20240819 | 155000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 179 | 20240819 | 154900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 180 | 20240819 | 154800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 181 | 20240819 | 154700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 182 | 20240819 | 154600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 5086 |
| 183 | 20240819 | 154500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 184 | 20240819 | 154400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 185 | 20240819 | 154300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 186 | 20240819 | 154200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 187 | 20240819 | 154100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 188 | 20240819 | 154000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 189 | 20240819 | 153900 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 190 | 20240819 | 153800 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 191 | 20240819 | 153700 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 192 | 20240819 | 153600 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 193 | 20240819 | 153500 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 194 | 20240819 | 153400 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 195 | 20240819 | 153300 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 196 | 20240819 | 153200 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 197 | 20240819 | 153100 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 0 |
| 198 | 20240819 | 153000 | 2084428025 | 4455 | 4455 | 4455 | 4455 | 5086 |
| 199 | 20240819 | 152900 | 2061769895 | 4470 | 4470 | 4470 | 4470 | 0 |
| 200 | 20240819 | 152800 | 2061769895 | 4470 | 4470 | 4470 | 4470 | 0 |
| 201 | 20240819 | 152700 | 2061769895 | 4470 | 4470 | 4470 | 4470 | 0 |
| 202 | 20240819 | 152600 | 2061769895 | 4470 | 4470 | 4470 | 4470 | 0 |
| 203 | 20240819 | 152500 | 2061769895 | 4470 | 4470 | 4470 | 4470 | 0 |
| 204 | 20240819 | 152400 | 2061769895 | 4470 | 4470 | 4470 | 4470 | 0 |
| 205 | 20240819 | 152300 | 2061769895 | 4470 | 4470 | 4470 | 4470 | 0 |
| 206 | 20240819 | 152200 | 2061769895 | 4470 | 4470 | 4470 | 4470 | 0 |
| 207 | 20240819 | 152100 | 2061769895 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20240819 | 152000 | 2061769895 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20240819 | 151900 | 2061769895 | 4470 | 4455 | 4470 | 4450 | 1441 |
| 210 | 20240819 | 151800 | 2055349870 | 4455 | 4460 | 4460 | 4450 | 743 |
| 211 | 20240819 | 151700 | 2052041065 | 4460 | 4460 | 4460 | 4460 | 10 |
| 212 | 20240819 | 151600 | 2051996465 | 4460 | 4460 | 4460 | 4460 | 131 |
| 213 | 20240819 | 151500 | 2051412205 | 4460 | 4455 | 4460 | 4450 | 20011 |
| 214 | 20240819 | 151400 | 1962352950 | 4455 | 4455 | 4455 | 4455 | 2080 |
| 215 | 20240819 | 151300 | 1953086550 | 4450 | 4460 | 4460 | 4450 | 22588 |
| 216 | 20240819 | 151200 | 1852528800 | 4460 | 4460 | 4460 | 4455 | 360 |
| 217 | 20240819 | 151100 | 1850923355 | 4455 | 4460 | 4460 | 4455 | 563 |
| 218 | 20240819 | 151000 | 1848414535 | 4455 | 4460 | 4460 | 4455 | 1772 |
| 219 | 20240819 | 150900 | 1840516915 | 4460 | 4455 | 4460 | 4455 | 245 |
| 220 | 20240819 | 150800 | 1839425215 | 4455 | 4455 | 4455 | 4455 | 508 |
| 221 | 20240819 | 150700 | 1837162075 | 4455 | 4460 | 4460 | 4455 | 4106 |
| 222 | 20240819 | 150600 | 1818851815 | 4470 | 4470 | 4470 | 4470 | 1016 |
| 223 | 20240819 | 150500 | 1814310295 | 4460 | 4465 | 4465 | 4460 | 1951 |
| 224 | 20240819 | 150400 | 1805601700 | 4465 | 4465 | 4465 | 4465 | 8 |
| 225 | 20240819 | 150300 | 1805565980 | 4465 | 4465 | 4465 | 4465 | 1137 |
| 226 | 20240819 | 150200 | 1800489275 | 4460 | 4460 | 4460 | 4460 | 2363 |
| 227 | 20240819 | 150100 | 1789950295 | 4455 | 4455 | 4460 | 4455 | 1307 |
| 228 | 20240819 | 150000 | 1784125055 | 4455 | 4455 | 4460 | 4455 | 2650 |
| 229 | 20240819 | 145900 | 1772317545 | 4455 | 4460 | 4460 | 4455 | 133 |
| 230 | 20240819 | 145800 | 1771724530 | 4455 | 4455 | 4455 | 4455 | 443 |
| 231 | 20240819 | 145700 | 1769750965 | 4455 | 4455 | 4455 | 4455 | 51 |
| 232 | 20240819 | 145600 | 1769523760 | 4460 | 4460 | 4460 | 4460 | 10 |
| 233 | 20240819 | 145500 | 1769479160 | 4460 | 4455 | 4460 | 4455 | 32 |
| 234 | 20240819 | 145400 | 1769336595 | 4455 | 4455 | 4455 | 4455 | 0 |
| 235 | 20240819 | 145300 | 1769336595 | 4455 | 4455 | 4455 | 4455 | 484 |
| 236 | 20240819 | 145200 | 1767180375 | 4455 | 4455 | 4455 | 4455 | 5 |
| 237 | 20240819 | 145100 | 1767158100 | 4455 | 4455 | 4455 | 4455 | 1 |
| 238 | 20240819 | 145000 | 1767153645 | 4455 | 4455 | 4460 | 4455 | 99 |
| 239 | 20240819 | 144900 | 1766712595 | 4455 | 4460 | 4460 | 4455 | 277 |
| 240 | 20240819 | 144800 | 1765477510 | 4455 | 4455 | 4455 | 4455 | 7 |
| 241 | 20240819 | 144700 | 1765446325 | 4455 | 4460 | 4460 | 4455 | 480 |
| 242 | 20240819 | 144600 | 1763307870 | 4460 | 4460 | 4460 | 4460 | 1 |
| 243 | 20240819 | 144500 | 1763303410 | 4455 | 4455 | 4455 | 4455 | 32 |
| 244 | 20240819 | 144400 | 1763160850 | 4455 | 4455 | 4455 | 4455 | 32 |
| 245 | 20240819 | 144300 | 1763018290 | 4460 | 4460 | 4460 | 4460 | 83 |
| 246 | 20240819 | 144200 | 1762648110 | 4450 | 4450 | 4450 | 4450 | 5 |
| 247 | 20240819 | 144100 | 1762625860 | 4455 | 4455 | 4455 | 4455 | 1020 |
| 248 | 20240819 | 144000 | 1758081760 | 4455 | 4460 | 4460 | 4455 | 7654 |
| 249 | 20240819 | 143900 | 1723983170 | 4460 | 4455 | 4460 | 4455 | 4871 |
| 250 | 20240819 | 143800 | 1702282760 | 4455 | 4455 | 4460 | 4455 | 1221 |
| 251 | 20240819 | 143700 | 1696843060 | 4460 | 4460 | 4460 | 4460 | 9134 |
| 252 | 20240819 | 143600 | 1656105420 | 4460 | 4460 | 4460 | 4460 | 110 |
| 253 | 20240819 | 143500 | 1655614820 | 4460 | 4460 | 4460 | 4460 | 361 |
| 254 | 20240819 | 143400 | 1654004760 | 4465 | 4465 | 4465 | 4465 | 898 |
| 255 | 20240819 | 143300 | 1649995190 | 4460 | 4460 | 4460 | 4460 | 31 |
| 256 | 20240819 | 143200 | 1649856930 | 4460 | 4460 | 4460 | 4460 | 723 |
| 257 | 20240819 | 143100 | 1646632350 | 4465 | 4465 | 4465 | 4460 | 678 |
| 258 | 20240819 | 143000 | 1643605085 | 4460 | 4460 | 4460 | 4460 | 31 |
| 259 | 20240819 | 142900 | 1643466825 | 4465 | 4465 | 4465 | 4465 | 80 |
| 260 | 20240819 | 142800 | 1643109625 | 4465 | 4465 | 4465 | 4465 | 50 |
| 261 | 20240819 | 142700 | 1642886375 | 4465 | 4460 | 4465 | 4460 | 192 |
| 262 | 20240819 | 142600 | 1642029260 | 4465 | 4460 | 4465 | 4460 | 29 |
| 263 | 20240819 | 142500 | 1641899915 | 4460 | 4460 | 4460 | 4460 | 200 |
| 264 | 20240819 | 142400 | 1641007915 | 4460 | 4465 | 4465 | 4460 | 373 |
| 265 | 20240819 | 142300 | 1639343125 | 4465 | 4465 | 4465 | 4465 | 2 |
| 266 | 20240819 | 142200 | 1639334195 | 4460 | 4460 | 4460 | 4460 | 0 |
| 267 | 20240819 | 142100 | 1639334195 | 4460 | 4460 | 4460 | 4460 | 0 |
| 268 | 20240819 | 142000 | 1639334195 | 4460 | 4460 | 4460 | 4460 | 323 |
| 269 | 20240819 | 141900 | 1637893615 | 4470 | 4470 | 4470 | 4465 | 202 |
| 270 | 20240819 | 141800 | 1636991675 | 4465 | 4465 | 4470 | 4465 | 356 |
| 271 | 20240819 | 141700 | 1635402120 | 4465 | 4465 | 4465 | 4465 | 40 |
| 272 | 20240819 | 141600 | 1635223520 | 4460 | 4460 | 4465 | 4460 | 105 |
| 273 | 20240819 | 141500 | 1634755205 | 4460 | 4460 | 4460 | 4460 | 14 |
| 274 | 20240819 | 141400 | 1634692765 | 4465 | 4465 | 4465 | 4465 | 10 |
| 275 | 20240819 | 141300 | 1634648115 | 4465 | 4465 | 4465 | 4465 | 112 |
| 276 | 20240819 | 141200 | 1634148035 | 4465 | 4465 | 4465 | 4460 | 1985 |
| 277 | 20240819 | 141100 | 1625285185 | 4465 | 4465 | 4465 | 4460 | 844 |
| 278 | 20240819 | 141000 | 1621519885 | 4465 | 4460 | 4465 | 4460 | 237 |
| 279 | 20240819 | 140900 | 1620461865 | 4465 | 4465 | 4465 | 4465 | 448 |
| 280 | 20240819 | 140800 | 1618461545 | 4460 | 4460 | 4460 | 4460 | 59 |
| 281 | 20240819 | 140700 | 1618198405 | 4460 | 4460 | 4465 | 4460 | 1596 |
| 282 | 20240819 | 140600 | 1611072680 | 4465 | 4460 | 4465 | 4460 | 4 |
| 283 | 20240819 | 140500 | 1611054825 | 4460 | 4460 | 4460 | 4460 | 1901 |
| 284 | 20240819 | 140400 | 1602576365 | 4465 | 4465 | 4465 | 4465 | 101 |
| 285 | 20240819 | 140300 | 1602125400 | 4465 | 4465 | 4465 | 4460 | 758 |
| 286 | 20240819 | 140200 | 1598741110 | 4460 | 4460 | 4460 | 4460 | 231 |
| 287 | 20240819 | 140100 | 1597710850 | 4465 | 4460 | 4465 | 4460 | 11 |
| 288 | 20240819 | 140000 | 1597661740 | 4460 | 4460 | 4460 | 4460 | 0 |
| 289 | 20240819 | 135900 | 1597661740 | 4460 | 4460 | 4460 | 4460 | 549 |
| 290 | 20240819 | 135800 | 1595213200 | 4460 | 4465 | 4465 | 4460 | 1276 |
| 291 | 20240819 | 135700 | 1589522015 | 4465 | 4465 | 4465 | 4460 | 315 |
| 292 | 20240819 | 135600 | 1588116540 | 4460 | 4460 | 4460 | 4460 | 38 |
| 293 | 20240819 | 135500 | 1587947060 | 4460 | 4460 | 4460 | 4460 | 0 |
| 294 | 20240819 | 135400 | 1587947060 | 4460 | 4460 | 4460 | 4460 | 20 |
| 295 | 20240819 | 135300 | 1587857860 | 4465 | 4465 | 4465 | 4465 | 303 |
| 296 | 20240819 | 135200 | 1586504965 | 4460 | 4465 | 4465 | 4460 | 5930 |
| 297 | 20240819 | 135100 | 1560027670 | 4465 | 4465 | 4465 | 4465 | 1 |
| 298 | 20240819 | 135000 | 1560023205 | 4470 | 4470 | 4470 | 4470 | 0 |
| 299 | 20240819 | 134900 | 1560023205 | 4470 | 4470 | 4470 | 4470 | 500 |
| 300 | 20240819 | 134800 | 1557788205 | 4470 | 4470 | 4470 | 4460 | 51 |
| 301 | 20240819 | 134700 | 1557560245 | 4470 | 4460 | 4470 | 4460 | 75 |
| 302 | 20240819 | 134600 | 1557225305 | 4465 | 4465 | 4465 | 4465 | 23 |
| 303 | 20240819 | 134500 | 1557122610 | 4460 | 4460 | 4460 | 4460 | 33 |
| 304 | 20240819 | 134400 | 1556975430 | 4470 | 4465 | 4470 | 4465 | 5 |
| 305 | 20240819 | 134300 | 1556953100 | 4465 | 4460 | 4465 | 4460 | 301 |
| 306 | 20240819 | 134200 | 1555610635 | 4460 | 4460 | 4460 | 4460 | 202 |
| 307 | 20240819 | 134100 | 1554709715 | 4460 | 4460 | 4460 | 4460 | 10 |
| 308 | 20240819 | 134000 | 1554665115 | 4460 | 4460 | 4460 | 4460 | 31 |
| 309 | 20240819 | 133900 | 1554526855 | 4460 | 4470 | 4470 | 4460 | 1765 |
| 310 | 20240819 | 133800 | 1546654945 | 4470 | 4470 | 4470 | 4470 | 20 |
| 311 | 20240819 | 133700 | 1546565545 | 4460 | 4460 | 4460 | 4460 | 1 |
| 312 | 20240819 | 133600 | 1546561085 | 4460 | 4465 | 4465 | 4460 | 33 |
| 313 | 20240819 | 133500 | 1546413900 | 4470 | 4460 | 4470 | 4460 | 266 |
| 314 | 20240819 | 133400 | 1545225540 | 4465 | 4460 | 4465 | 4460 | 255 |
| 315 | 20240819 | 133300 | 1544086970 | 4465 | 4465 | 4465 | 4465 | 124 |
| 316 | 20240819 | 133200 | 1543533310 | 4465 | 4465 | 4465 | 4465 | 10 |
| 317 | 20240819 | 133100 | 1543488660 | 4465 | 4465 | 4465 | 4465 | 31 |
| 318 | 20240819 | 133000 | 1543350245 | 4465 | 4470 | 4470 | 4465 | 2 |
| 319 | 20240819 | 132900 | 1543341310 | 4470 | 4470 | 4470 | 4470 | 0 |
| 320 | 20240819 | 132800 | 1543341310 | 4470 | 4470 | 4470 | 4470 | 3 |
| 321 | 20240819 | 132700 | 1543327900 | 4465 | 4465 | 4465 | 4465 | 939 |
| 322 | 20240819 | 132600 | 1539135265 | 4465 | 4465 | 4465 | 4465 | 31 |
| 323 | 20240819 | 132500 | 1538996850 | 4465 | 4465 | 4465 | 4465 | 979 |
| 324 | 20240819 | 132400 | 1534625615 | 4465 | 4465 | 4465 | 4465 | 254 |
| 325 | 20240819 | 132300 | 1533491505 | 4465 | 4465 | 4465 | 4465 | 1088 |
| 326 | 20240819 | 132200 | 1528633585 | 4465 | 4465 | 4465 | 4465 | 2754 |
| 327 | 20240819 | 132100 | 1516336975 | 4465 | 4465 | 4465 | 4465 | 1 |
| 328 | 20240819 | 132000 | 1516332510 | 4470 | 4470 | 4470 | 4470 | 36 |
| 329 | 20240819 | 131900 | 1516171590 | 4465 | 4465 | 4465 | 4465 | 301 |
| 330 | 20240819 | 131800 | 1514827625 | 4465 | 4465 | 4465 | 4465 | 50 |
| 331 | 20240819 | 131700 | 1514604375 | 4465 | 4465 | 4465 | 4465 | 668 |
| 332 | 20240819 | 131600 | 1511621755 | 4465 | 4465 | 4465 | 4465 | 1 |
| 333 | 20240819 | 131500 | 1511617290 | 4465 | 4465 | 4465 | 4465 | 280 |
| 334 | 20240819 | 131400 | 1510367090 | 4460 | 4460 | 4460 | 4460 | 330 |
| 335 | 20240819 | 131300 | 1508895290 | 4460 | 4460 | 4460 | 4460 | 2651 |
| 336 | 20240819 | 131200 | 1497071830 | 4460 | 4460 | 4460 | 4460 | 31 |
| 337 | 20240819 | 131100 | 1496933570 | 4470 | 4465 | 4470 | 4465 | 2 |
| 338 | 20240819 | 131000 | 1496924635 | 4460 | 4460 | 4460 | 4460 | 1242 |
| 339 | 20240819 | 130900 | 1491385315 | 4465 | 4470 | 4470 | 4465 | 13955 |
| 340 | 20240819 | 130800 | 1429008175 | 4475 | 4475 | 4475 | 4475 | 2 |
| 341 | 20240819 | 130700 | 1428999225 | 4470 | 4470 | 4470 | 4470 | 1 |
| 342 | 20240819 | 130600 | 1428994755 | 4470 | 4475 | 4475 | 4470 | 605 |
| 343 | 20240819 | 130500 | 1426287535 | 4470 | 4470 | 4470 | 4470 | 1 |
| 344 | 20240819 | 130400 | 1426283065 | 4475 | 4475 | 4475 | 4475 | 11 |
| 345 | 20240819 | 130300 | 1426233840 | 4470 | 4475 | 4475 | 4470 | 42 |
| 346 | 20240819 | 130200 | 1426046050 | 4470 | 4470 | 4470 | 4470 | 0 |
| 347 | 20240819 | 130100 | 1426046050 | 4470 | 4470 | 4475 | 4470 | 198 |
| 348 | 20240819 | 130000 | 1425160940 | 4475 | 4475 | 4475 | 4470 | 159 |
| 349 | 20240819 | 125900 | 1424449570 | 4470 | 4470 | 4470 | 4470 | 30 |
| 350 | 20240819 | 125800 | 1424315470 | 4470 | 4470 | 4470 | 4470 | 0 |
| 351 | 20240819 | 125700 | 1424315470 | 4470 | 4475 | 4475 | 4470 | 32 |
| 352 | 20240819 | 125600 | 1424172425 | 4475 | 4475 | 4475 | 4475 | 10 |
| 353 | 20240819 | 125500 | 1424127675 | 4470 | 4470 | 4470 | 4470 | 100 |
| 354 | 20240819 | 125400 | 1423680675 | 4470 | 4470 | 4470 | 4470 | 298 |
| 355 | 20240819 | 125300 | 1422348615 | 4470 | 4475 | 4475 | 4470 | 12 |
| 356 | 20240819 | 125200 | 1422294965 | 4475 | 4475 | 4475 | 4475 | 2 |
| 357 | 20240819 | 125100 | 1422286015 | 4470 | 4475 | 4475 | 4470 | 212 |
| 358 | 20240819 | 125000 | 1421338370 | 4470 | 4470 | 4470 | 4470 | 434 |
| 359 | 20240819 | 124900 | 1419398390 | 4475 | 4470 | 4475 | 4470 | 112 |
| 360 | 20240819 | 124800 | 1418897690 | 4470 | 4475 | 4475 | 4470 | 127 |
| 361 | 20240819 | 124700 | 1418329500 | 4475 | 4470 | 4475 | 4470 | 159 |
| 362 | 20240819 | 124600 | 1417618745 | 4470 | 4475 | 4475 | 4470 | 412 |
| 363 | 20240819 | 124500 | 1415777050 | 4475 | 4470 | 4475 | 4470 | 275 |
| 364 | 20240819 | 124400 | 1414547685 | 4470 | 4470 | 4470 | 4470 | 5 |
| 365 | 20240819 | 124300 | 1414525335 | 4470 | 4460 | 4470 | 4460 | 3260 |
| 366 | 20240819 | 124200 | 1399984655 | 4470 | 4470 | 4470 | 4470 | 6 |
| 367 | 20240819 | 124100 | 1399957835 | 4470 | 4470 | 4470 | 4470 | 2 |
| 368 | 20240819 | 124000 | 1399948895 | 4470 | 4465 | 4470 | 4460 | 5411 |
| 369 | 20240819 | 123900 | 1375815025 | 4470 | 4465 | 4470 | 4465 | 1718 |
| 370 | 20240819 | 123800 | 1368144105 | 4465 | 4465 | 4465 | 4465 | 0 |
| 371 | 20240819 | 123700 | 1368144105 | 4465 | 4465 | 4465 | 4465 | 40 |
| 372 | 20240819 | 123600 | 1367965505 | 4470 | 4470 | 4470 | 4470 | 0 |
| 373 | 20240819 | 123500 | 1367965505 | 4470 | 4470 | 4470 | 4470 | 35 |
| 374 | 20240819 | 123400 | 1367809055 | 4470 | 4470 | 4470 | 4470 | 608 |
| 375 | 20240819 | 123300 | 1365091295 | 4470 | 4470 | 4470 | 4470 | 0 |
| 376 | 20240819 | 123200 | 1365091295 | 4470 | 4470 | 4470 | 4470 | 99 |
| 377 | 20240819 | 123100 | 1364648765 | 4470 | 4470 | 4470 | 4470 | 42 |
| 378 | 20240819 | 123000 | 1364461025 | 4470 | 4470 | 4470 | 4465 | 1697 |
| 379 | 20240819 | 122900 | 1356877330 | 4470 | 4475 | 4475 | 4470 | 139 |
| 380 | 20240819 | 122800 | 1356255765 | 4475 | 4475 | 4475 | 4475 | 9 |
| 381 | 20240819 | 122700 | 1356215490 | 4475 | 4475 | 4475 | 4475 | 5 |
| 382 | 20240819 | 122600 | 1356193115 | 4475 | 4475 | 4475 | 4475 | 13 |
| 383 | 20240819 | 122500 | 1356134940 | 4470 | 4470 | 4470 | 4470 | 133 |
| 384 | 20240819 | 122400 | 1355540430 | 4470 | 4470 | 4470 | 4470 | 105 |
| 385 | 20240819 | 122300 | 1355071080 | 4470 | 4470 | 4470 | 4470 | 10 |
| 386 | 20240819 | 122200 | 1355026380 | 4470 | 4465 | 4470 | 4460 | 1212 |
| 387 | 20240819 | 122100 | 1349620735 | 4465 | 4470 | 4470 | 4465 | 782 |
| 388 | 20240819 | 122000 | 1346129095 | 4470 | 4470 | 4470 | 4470 | 130 |
| 389 | 20240819 | 121900 | 1345547995 | 4470 | 4470 | 4470 | 4470 | 213 |
| 390 | 20240819 | 121800 | 1344595885 | 4470 | 4470 | 4470 | 4470 | 39 |
| 391 | 20240819 | 121700 | 1344421555 | 4465 | 4465 | 4465 | 4465 | 617 |
| 392 | 20240819 | 121600 | 1341666650 | 4465 | 4460 | 4465 | 4460 | 1478 |
| 393 | 20240819 | 121500 | 1335074765 | 4470 | 4465 | 4470 | 4455 | 6268 |
| 394 | 20240819 | 121400 | 1307122535 | 4465 | 4465 | 4465 | 4465 | 0 |
| 395 | 20240819 | 121300 | 1307122535 | 4465 | 4465 | 4465 | 4465 | 31 |
| 396 | 20240819 | 121200 | 1306984120 | 4470 | 4470 | 4470 | 4470 | 3 |
| 397 | 20240819 | 121100 | 1306970710 | 4465 | 4460 | 4465 | 4460 | 3474 |
| 398 | 20240819 | 121000 | 1291459460 | 4465 | 4460 | 4465 | 4460 | 710 |
| 399 | 20240819 | 120900 | 1288292810 | 4465 | 4465 | 4465 | 4465 | 101 |
| 400 | 20240819 | 120800 | 1287841845 | 4465 | 4460 | 4465 | 4460 | 386 |
| 401 | 20240819 | 120700 | 1286118365 | 4465 | 4465 | 4465 | 4465 | 30 |
| 402 | 20240819 | 120600 | 1285984415 | 4465 | 4465 | 4465 | 4465 | 23 |
| 403 | 20240819 | 120500 | 1285881720 | 4460 | 4460 | 4460 | 4460 | 0 |
| 404 | 20240819 | 120400 | 1285881720 | 4460 | 4460 | 4460 | 4460 | 1837 |
| 405 | 20240819 | 120300 | 1277688700 | 4470 | 4470 | 4470 | 4460 | 691 |
| 406 | 20240819 | 120200 | 1274605470 | 4465 | 4465 | 4465 | 4465 | 314 |
| 407 | 20240819 | 120100 | 1273203460 | 4465 | 4465 | 4465 | 4465 | 337 |
| 408 | 20240819 | 120000 | 1271698755 | 4465 | 4465 | 4465 | 4465 | 1183 |
| 409 | 20240819 | 115900 | 1266416660 | 4465 | 4465 | 4470 | 4465 | 118 |
| 410 | 20240819 | 115800 | 1265889785 | 4470 | 4465 | 4470 | 4465 | 1055 |
| 411 | 20240819 | 115700 | 1261178935 | 4465 | 4465 | 4465 | 4465 | 135 |
| 412 | 20240819 | 115600 | 1260576160 | 4465 | 4465 | 4465 | 4465 | 0 |
| 413 | 20240819 | 115500 | 1260576160 | 4465 | 4465 | 4465 | 4465 | 130 |
| 414 | 20240819 | 115400 | 1259995710 | 4465 | 4465 | 4465 | 4465 | 1007 |
| 415 | 20240819 | 115300 | 1255499455 | 4465 | 4470 | 4470 | 4465 | 419 |
| 416 | 20240819 | 115200 | 1253628610 | 4470 | 4470 | 4470 | 4470 | 1 |
| 417 | 20240819 | 115100 | 1253624140 | 4465 | 4465 | 4465 | 4465 | 258 |
| 418 | 20240819 | 115000 | 1252472170 | 4465 | 4470 | 4470 | 4465 | 773 |
| 419 | 20240819 | 114900 | 1249018150 | 4470 | 4470 | 4470 | 4470 | 0 |
| 420 | 20240819 | 114800 | 1249018150 | 4470 | 4470 | 4470 | 4470 | 0 |
| 421 | 20240819 | 114700 | 1249018150 | 4470 | 4470 | 4470 | 4470 | 73 |
| 422 | 20240819 | 114600 | 1248691840 | 4470 | 4470 | 4470 | 4470 | 104 |
| 423 | 20240819 | 114500 | 1248226960 | 4475 | 4470 | 4475 | 4470 | 240 |
| 424 | 20240819 | 114400 | 1247154155 | 4470 | 4470 | 4470 | 4470 | 2531 |
| 425 | 20240819 | 114300 | 1235840585 | 4470 | 4475 | 4475 | 4470 | 93 |
| 426 | 20240819 | 114200 | 1235424800 | 4475 | 4475 | 4475 | 4475 | 9 |
| 427 | 20240819 | 114100 | 1235384525 | 4470 | 4470 | 4470 | 4470 | 0 |
| 428 | 20240819 | 114000 | 1235384525 | 4470 | 4475 | 4475 | 4470 | 11 |
| 429 | 20240819 | 113900 | 1235335305 | 4475 | 4475 | 4475 | 4475 | 1 |
| 430 | 20240819 | 113800 | 1235330830 | 4470 | 4470 | 4470 | 4470 | 31 |
| 431 | 20240819 | 113700 | 1235192260 | 4475 | 4475 | 4475 | 4475 | 80 |
| 432 | 20240819 | 113600 | 1234834260 | 4470 | 4470 | 4470 | 4470 | 36 |
| 433 | 20240819 | 113500 | 1234673340 | 4470 | 4470 | 4470 | 4470 | 200 |
| 434 | 20240819 | 113400 | 1233779340 | 4470 | 4470 | 4470 | 4470 | 106 |
| 435 | 20240819 | 113300 | 1233305520 | 4470 | 4470 | 4470 | 4470 | 0 |
| 436 | 20240819 | 113200 | 1233305520 | 4470 | 4475 | 4475 | 4470 | 40 |
| 437 | 20240819 | 113100 | 1233126625 | 4470 | 4475 | 4475 | 4470 | 52 |
| 438 | 20240819 | 113000 | 1232894175 | 4475 | 4475 | 4475 | 4470 | 1119 |
| 439 | 20240819 | 112900 | 1227887215 | 4475 | 4470 | 4475 | 4470 | 8 |
| 440 | 20240819 | 112800 | 1227851450 | 4475 | 4475 | 4475 | 4475 | 2 |
| 441 | 20240819 | 112700 | 1227842500 | 4470 | 4470 | 4470 | 4470 | 231 |
| 442 | 20240819 | 112600 | 1226809930 | 4475 | 4475 | 4475 | 4475 | 0 |
| 443 | 20240819 | 112500 | 1226809930 | 4475 | 4475 | 4475 | 4475 | 2 |
| 444 | 20240819 | 112400 | 1226800980 | 4470 | 4470 | 4470 | 4465 | 118 |
| 445 | 20240819 | 112300 | 1226273675 | 4470 | 4470 | 4470 | 4470 | 6078 |
| 446 | 20240819 | 112200 | 1199105015 | 4470 | 4470 | 4470 | 4470 | 2 |
| 447 | 20240819 | 112100 | 1199096075 | 4470 | 4470 | 4470 | 4465 | 935 |
| 448 | 20240819 | 112000 | 1194916780 | 4470 | 4470 | 4470 | 4470 | 39 |
| 449 | 20240819 | 111900 | 1194742450 | 4470 | 4470 | 4470 | 4470 | 36 |
| 450 | 20240819 | 111800 | 1194581530 | 4470 | 4470 | 4470 | 4470 | 1005 |
| 451 | 20240819 | 111700 | 1190089180 | 4470 | 4470 | 4470 | 4470 | 43 |
| 452 | 20240819 | 111600 | 1189896970 | 4475 | 4475 | 4475 | 4475 | 72 |
| 453 | 20240819 | 111500 | 1189574770 | 4475 | 4475 | 4475 | 4475 | 2 |
| 454 | 20240819 | 111400 | 1189565820 | 4475 | 4475 | 4475 | 4475 | 0 |
| 455 | 20240819 | 111300 | 1189565820 | 4475 | 4475 | 4475 | 4475 | 3 |
| 456 | 20240819 | 111200 | 1189552395 | 4470 | 4470 | 4470 | 4470 | 2 |
| 457 | 20240819 | 111100 | 1189543455 | 4465 | 4475 | 4475 | 4465 | 464 |
| 458 | 20240819 | 111000 | 1187467865 | 4475 | 4470 | 4475 | 4465 | 709 |
| 459 | 20240819 | 110900 | 1184301615 | 4475 | 4475 | 4475 | 4475 | 2 |
| 460 | 20240819 | 110800 | 1184292665 | 4475 | 4475 | 4475 | 4475 | 20 |
| 461 | 20240819 | 110700 | 1184203165 | 4465 | 4470 | 4470 | 4465 | 2000 |
| 462 | 20240819 | 110600 | 1175272910 | 4470 | 4470 | 4470 | 4470 | 469 |
| 463 | 20240819 | 110500 | 1173176480 | 4465 | 4465 | 4465 | 4465 | 40 |
| 464 | 20240819 | 110400 | 1172997880 | 4465 | 4465 | 4465 | 4465 | 141 |
| 465 | 20240819 | 110300 | 1172368315 | 4470 | 4465 | 4470 | 4465 | 2907 |
| 466 | 20240819 | 110200 | 1159388555 | 4465 | 4465 | 4465 | 4460 | 38 |
| 467 | 20240819 | 110100 | 1159219040 | 4465 | 4465 | 4465 | 4465 | 89 |
| 468 | 20240819 | 110000 | 1158821655 | 4460 | 4460 | 4460 | 4460 | 1396 |
| 469 | 20240819 | 105900 | 1152595495 | 4465 | 4460 | 4465 | 4460 | 252 |
| 470 | 20240819 | 105800 | 1151471350 | 4465 | 4465 | 4465 | 4465 | 6 |
| 471 | 20240819 | 105700 | 1151444560 | 4460 | 4460 | 4460 | 4460 | 301 |
| 472 | 20240819 | 105600 | 1150102100 | 4460 | 4460 | 4460 | 4460 | 45 |
| 473 | 20240819 | 105500 | 1149901400 | 4455 | 4460 | 4460 | 4455 | 2199 |
| 474 | 20240819 | 105400 | 1140104805 | 4455 | 4465 | 4470 | 4455 | 2696 |
| 475 | 20240819 | 105300 | 1128083210 | 4465 | 4465 | 4470 | 4465 | 107 |
| 476 | 20240819 | 105200 | 1127605445 | 4460 | 4465 | 4465 | 4460 | 175 |
| 477 | 20240819 | 105100 | 1126824935 | 4465 | 4460 | 4470 | 4460 | 604 |
| 478 | 20240819 | 105000 | 1124129555 | 4460 | 4460 | 4460 | 4460 | 445 |
| 479 | 20240819 | 104900 | 1122144855 | 4455 | 4455 | 4455 | 4455 | 0 |
| 480 | 20240819 | 104800 | 1122144855 | 4455 | 4460 | 4460 | 4455 | 845 |
| 481 | 20240819 | 104700 | 1118376160 | 4460 | 4455 | 4460 | 4455 | 947 |
| 482 | 20240819 | 104600 | 1114152595 | 4455 | 4455 | 4460 | 4455 | 589 |
| 483 | 20240819 | 104500 | 1111526845 | 4455 | 4465 | 4465 | 4455 | 12589 |
| 484 | 20240819 | 104400 | 1055383610 | 4465 | 4465 | 4465 | 4460 | 506 |
| 485 | 20240819 | 104300 | 1053125070 | 4460 | 4465 | 4465 | 4460 | 403 |
| 486 | 20240819 | 104200 | 1051327420 | 4460 | 4465 | 4465 | 4460 | 490 |
| 487 | 20240819 | 104100 | 1049141475 | 4465 | 4465 | 4465 | 4465 | 819 |
| 488 | 20240819 | 104000 | 1045484640 | 4465 | 4465 | 4465 | 4460 | 424 |
| 489 | 20240819 | 103900 | 1043591485 | 4465 | 4470 | 4470 | 4465 | 2627 |
| 490 | 20240819 | 103800 | 1031861920 | 4475 | 4475 | 4475 | 4470 | 1776 |
| 491 | 20240819 | 103700 | 1023915330 | 4470 | 4470 | 4470 | 4470 | 898 |
| 492 | 20240819 | 103600 | 1019901270 | 4465 | 4470 | 4470 | 4460 | 1319 |
| 493 | 20240819 | 103500 | 1014015390 | 4470 | 4460 | 4470 | 4460 | 1605 |
| 494 | 20240819 | 103400 | 1006854295 | 4465 | 4460 | 4465 | 4460 | 1209 |
| 495 | 20240819 | 103300 | 1001462150 | 4455 | 4460 | 4465 | 4455 | 7853 |
| 496 | 20240819 | 103200 | 966449240 | 4460 | 4460 | 4460 | 4455 | 7798 |
| 497 | 20240819 | 103100 | 931694780 | 4460 | 4460 | 4460 | 4455 | 1935 |
| 498 | 20240819 | 103000 | 923069965 | 4455 | 4465 | 4465 | 4455 | 11708 |
| 499 | 20240819 | 102900 | 870850440 | 4465 | 4475 | 4475 | 4465 | 8163 |
| 500 | 20240819 | 102800 | 834378080 | 4475 | 4480 | 4485 | 4470 | 9862 |
| 501 | 20240819 | 102700 | 790219385 | 4485 | 4485 | 4485 | 4480 | 2188 |
| 502 | 20240819 | 102600 | 780417065 | 4485 | 4485 | 4485 | 4485 | 14 |
| 503 | 20240819 | 102500 | 780354275 | 4485 | 4485 | 4485 | 4485 | 282 |
| 504 | 20240819 | 102400 | 779089505 | 4480 | 4480 | 4490 | 4480 | 317 |
| 505 | 20240819 | 102300 | 777668795 | 4490 | 4490 | 4495 | 4480 | 2562 |
| 506 | 20240819 | 102200 | 766181250 | 4495 | 4490 | 4495 | 4490 | 350 |
| 507 | 20240819 | 102100 | 764609600 | 4490 | 4490 | 4490 | 4490 | 203 |
| 508 | 20240819 | 102000 | 763698130 | 4490 | 4490 | 4490 | 4490 | 137 |
| 509 | 20240819 | 101900 | 763083000 | 4490 | 4490 | 4490 | 4485 | 1386 |
| 510 | 20240819 | 101800 | 756863680 | 4495 | 4490 | 4495 | 4490 | 33 |
| 511 | 20240819 | 101700 | 756715500 | 4495 | 4490 | 4495 | 4490 | 313 |
| 512 | 20240819 | 101600 | 755310125 | 4490 | 4495 | 4495 | 4490 | 313 |
| 513 | 20240819 | 101500 | 753903975 | 4495 | 4485 | 4495 | 4485 | 722 |
| 514 | 20240819 | 101400 | 750664505 | 4485 | 4485 | 4495 | 4485 | 448 |
| 515 | 20240819 | 101300 | 748654940 | 4495 | 4490 | 4500 | 4485 | 2256 |
| 516 | 20240819 | 101200 | 738536040 | 4485 | 4490 | 4490 | 4485 | 814 |
| 517 | 20240819 | 101100 | 734884280 | 4490 | 4510 | 4510 | 4485 | 4047 |
| 518 | 20240819 | 101000 | 716729075 | 4490 | 4490 | 4490 | 4490 | 848 |
| 519 | 20240819 | 100900 | 712921555 | 4495 | 4490 | 4495 | 4490 | 191 |
| 520 | 20240819 | 100800 | 712063660 | 4515 | 4515 | 4515 | 4515 | 3 |
| 521 | 20240819 | 100700 | 712050115 | 4495 | 4490 | 4495 | 4490 | 934 |
| 522 | 20240819 | 100600 | 707856020 | 4490 | 4495 | 4495 | 4490 | 3919 |
| 523 | 20240819 | 100500 | 690251860 | 4495 | 4500 | 4525 | 4495 | 7169 |
| 524 | 20240819 | 100400 | 658008475 | 4500 | 4500 | 4500 | 4500 | 107 |
| 525 | 20240819 | 100300 | 657526975 | 4500 | 4495 | 4500 | 4495 | 47 |
| 526 | 20240819 | 100200 | 657315630 | 4495 | 4505 | 4505 | 4495 | 695 |
| 527 | 20240819 | 100100 | 654190975 | 4510 | 4510 | 4510 | 4510 | 0 |
| 528 | 20240819 | 100000 | 654190975 | 4510 | 4500 | 4510 | 4495 | 1691 |
| 529 | 20240819 | 095900 | 646578125 | 4500 | 4500 | 4500 | 4500 | 1131 |
| 530 | 20240819 | 095800 | 641488625 | 4500 | 4505 | 4510 | 4500 | 5184 |
| 531 | 20240819 | 095700 | 618155920 | 4505 | 4505 | 4505 | 4505 | 523 |
| 532 | 20240819 | 095600 | 615799805 | 4505 | 4500 | 4505 | 4500 | 934 |
| 533 | 20240819 | 095500 | 611594930 | 4500 | 4500 | 4505 | 4500 | 1920 |
| 534 | 20240819 | 095400 | 602954810 | 4505 | 4505 | 4505 | 4500 | 560 |
| 535 | 20240819 | 095300 | 600432565 | 4510 | 4515 | 4515 | 4510 | 154 |
| 536 | 20240819 | 095200 | 599738005 | 4515 | 4510 | 4515 | 4510 | 1145 |
| 537 | 20240819 | 095100 | 594574025 | 4505 | 4510 | 4510 | 4500 | 3684 |
| 538 | 20240819 | 095000 | 577977790 | 4510 | 4525 | 4525 | 4505 | 3399 |
| 539 | 20240819 | 094900 | 562648105 | 4525 | 4525 | 4525 | 4525 | 386 |
| 540 | 20240819 | 094800 | 560901455 | 4525 | 4515 | 4525 | 4515 | 270 |
| 541 | 20240819 | 094700 | 559681360 | 4515 | 4515 | 4515 | 4515 | 455 |
| 542 | 20240819 | 094600 | 557627035 | 4515 | 4505 | 4515 | 4505 | 934 |
| 543 | 20240819 | 094500 | 553417645 | 4505 | 4510 | 4510 | 4505 | 2233 |
| 544 | 20240819 | 094400 | 543347170 | 4510 | 4505 | 4515 | 4505 | 115 |
| 545 | 20240819 | 094300 | 542828505 | 4505 | 4515 | 4515 | 4505 | 1918 |
| 546 | 20240819 | 094200 | 534183075 | 4515 | 4520 | 4520 | 4515 | 11755 |
| 547 | 20240819 | 094100 | 481076145 | 4525 | 4520 | 4525 | 4520 | 871 |
| 548 | 20240819 | 094000 | 477138910 | 4525 | 4525 | 4525 | 4525 | 363 |
| 549 | 20240819 | 093900 | 475496335 | 4520 | 4530 | 4530 | 4520 | 3257 |
| 550 | 20240819 | 093800 | 460766510 | 4530 | 4530 | 4530 | 4520 | 4937 |
| 551 | 20240819 | 093700 | 438420740 | 4530 | 4535 | 4535 | 4530 | 495 |
| 552 | 20240819 | 093600 | 436177865 | 4535 | 4535 | 4535 | 4530 | 449 |
| 553 | 20240819 | 093500 | 434141805 | 4535 | 4535 | 4535 | 4535 | 667 |
| 554 | 20240819 | 093400 | 431116960 | 4535 | 4535 | 4540 | 4535 | 1132 |
| 555 | 20240819 | 093300 | 425983090 | 4540 | 4540 | 4540 | 4540 | 50 |
| 556 | 20240819 | 093200 | 425756090 | 4545 | 4545 | 4545 | 4545 | 1 |
| 557 | 20240819 | 093100 | 425751545 | 4545 | 4540 | 4545 | 4540 | 377 |
| 558 | 20240819 | 093000 | 424039835 | 4540 | 4540 | 4540 | 4540 | 76 |
| 559 | 20240819 | 092900 | 423694795 | 4545 | 4545 | 4545 | 4545 | 24 |
| 560 | 20240819 | 092800 | 423585715 | 4545 | 4535 | 4545 | 4530 | 4544 |
| 561 | 20240819 | 092700 | 402977335 | 4535 | 4540 | 4540 | 4535 | 343 |
| 562 | 20240819 | 092600 | 401421580 | 4540 | 4545 | 4545 | 4540 | 162 |
| 563 | 20240819 | 092500 | 400686085 | 4545 | 4545 | 4545 | 4535 | 321 |
| 564 | 20240819 | 092400 | 399227190 | 4530 | 4550 | 4550 | 4530 | 209 |
| 565 | 20240819 | 092300 | 398278630 | 4545 | 4550 | 4550 | 4545 | 57 |
| 566 | 20240819 | 092200 | 398019545 | 4545 | 4520 | 4545 | 4520 | 387 |
| 567 | 20240819 | 092100 | 396266650 | 4520 | 4530 | 4530 | 4515 | 1606 |
| 568 | 20240819 | 092000 | 389004115 | 4520 | 4535 | 4535 | 4520 | 274 |
| 569 | 20240819 | 091900 | 387763450 | 4535 | 4555 | 4555 | 4530 | 169 |
| 570 | 20240819 | 091800 | 386996845 | 4560 | 4555 | 4570 | 4545 | 4635 |
| 571 | 20240819 | 091700 | 365855885 | 4540 | 4555 | 4555 | 4540 | 616 |
| 572 | 20240819 | 091600 | 363050050 | 4560 | 4505 | 4565 | 4505 | 4723 |
| 573 | 20240819 | 091500 | 341552305 | 4500 | 4505 | 4540 | 4495 | 3781 |
| 574 | 20240819 | 091400 | 324444595 | 4490 | 4490 | 4490 | 4490 | 20 |
| 575 | 20240819 | 091300 | 324354795 | 4490 | 4495 | 4495 | 4490 | 754 |
| 576 | 20240819 | 091200 | 320969250 | 4490 | 4505 | 4505 | 4490 | 4693 |
| 577 | 20240819 | 091100 | 299895545 | 4505 | 4505 | 4505 | 4495 | 2209 |
| 578 | 20240819 | 091000 | 289949760 | 4505 | 4535 | 4540 | 4505 | 1282 |
| 579 | 20240819 | 090900 | 284146935 | 4535 | 4495 | 4535 | 4495 | 1442 |
| 580 | 20240819 | 090800 | 277658225 | 4495 | 4490 | 4500 | 4490 | 17240 |
| 581 | 20240819 | 090700 | 200207625 | 4490 | 4485 | 4500 | 4480 | 1849 |
| 582 | 20240819 | 090600 | 191914860 | 4480 | 4515 | 4520 | 4480 | 7170 |
| 583 | 20240819 | 090500 | 159664075 | 4520 | 4540 | 4540 | 4520 | 10296 |
| 584 | 20240819 | 090400 | 113071830 | 4540 | 4580 | 4580 | 4540 | 2814 |
| 585 | 20240819 | 090300 | 100239630 | 4585 | 4590 | 4590 | 4585 | 1237 |
| 586 | 20240819 | 090200 | 94562830 | 4595 | 4520 | 4595 | 4520 | 5598 |
| 587 | 20240819 | 090100 | 69089815 | 4520 | 4540 | 4555 | 4520 | 3724 |
| 588 | 20240819 | 090000 | 52198955 | 4545 | 4565 | 4590 | 4545 | 11228 |