31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 192800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 7621 |
| 3 | 20240819 | 192700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 4 | 20240819 | 192600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 5 | 20240819 | 192500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 6 | 20240819 | 192400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 7 | 20240819 | 192300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 8 | 20240819 | 192200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 9 | 20240819 | 192100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 10 | 20240819 | 192000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 11 | 20240819 | 191900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 12 | 20240819 | 191800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 13 | 20240819 | 191700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 14 | 20240819 | 191600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 15 | 20240819 | 191500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 16 | 20240819 | 191400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 17 | 20240819 | 191300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 18 | 20240819 | 191200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 19 | 20240819 | 191100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 20 | 20240819 | 191000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 21 | 20240819 | 190900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 22 | 20240819 | 190800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 23 | 20240819 | 190700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 24 | 20240819 | 190600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 25 | 20240819 | 190500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 26 | 20240819 | 190400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 27 | 20240819 | 190300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 28 | 20240819 | 190200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 29 | 20240819 | 190100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 30 | 20240819 | 190000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 31 | 20240819 | 185900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 32 | 20240819 | 185800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 7621 |
| 33 | 20240819 | 185700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 34 | 20240819 | 185600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 35 | 20240819 | 185500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 36 | 20240819 | 185400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 37 | 20240819 | 185300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 38 | 20240819 | 185200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 39 | 20240819 | 185100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 40 | 20240819 | 185000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 41 | 20240819 | 184900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 42 | 20240819 | 184800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 43 | 20240819 | 184700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 44 | 20240819 | 184600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 45 | 20240819 | 184500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 46 | 20240819 | 184400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 47 | 20240819 | 184300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 48 | 20240819 | 184200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 49 | 20240819 | 184100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 50 | 20240819 | 184000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 51 | 20240819 | 183900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 52 | 20240819 | 183800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 53 | 20240819 | 183700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 54 | 20240819 | 183600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 55 | 20240819 | 183500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 56 | 20240819 | 183400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 57 | 20240819 | 183300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 58 | 20240819 | 183200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 59 | 20240819 | 183100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 60 | 20240819 | 183000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 61 | 20240819 | 182900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 62 | 20240819 | 182800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 7621 |
| 63 | 20240819 | 182700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 64 | 20240819 | 182600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 65 | 20240819 | 182500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 66 | 20240819 | 182400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 67 | 20240819 | 182300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 68 | 20240819 | 182200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 69 | 20240819 | 182100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 70 | 20240819 | 182000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 71 | 20240819 | 181900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 72 | 20240819 | 181800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 73 | 20240819 | 181700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 74 | 20240819 | 181600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 75 | 20240819 | 181500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 76 | 20240819 | 181400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 77 | 20240819 | 181300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 78 | 20240819 | 181200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 79 | 20240819 | 181100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 80 | 20240819 | 181000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 81 | 20240819 | 180900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 82 | 20240819 | 180800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 83 | 20240819 | 180700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 84 | 20240819 | 180600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 85 | 20240819 | 180500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 86 | 20240819 | 180400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 87 | 20240819 | 180300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 88 | 20240819 | 180200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 89 | 20240819 | 180100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 90 | 20240819 | 180000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 91 | 20240819 | 175900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 92 | 20240819 | 175800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 7621 |
| 93 | 20240819 | 175700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 94 | 20240819 | 175600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 95 | 20240819 | 175500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 96 | 20240819 | 175400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 97 | 20240819 | 175300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 98 | 20240819 | 175200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 99 | 20240819 | 175100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 100 | 20240819 | 175000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 101 | 20240819 | 174900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 102 | 20240819 | 174800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 103 | 20240819 | 174700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 104 | 20240819 | 174600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 105 | 20240819 | 174500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 106 | 20240819 | 174400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 107 | 20240819 | 174300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 108 | 20240819 | 174200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 109 | 20240819 | 174100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 110 | 20240819 | 174000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 111 | 20240819 | 173900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 112 | 20240819 | 173800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 113 | 20240819 | 173700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 114 | 20240819 | 173600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 115 | 20240819 | 173500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 116 | 20240819 | 173400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 117 | 20240819 | 173300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 118 | 20240819 | 173200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 119 | 20240819 | 173100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 120 | 20240819 | 173000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 121 | 20240819 | 172900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 122 | 20240819 | 172800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 7621 |
| 123 | 20240819 | 172700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 124 | 20240819 | 172600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 125 | 20240819 | 172500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 126 | 20240819 | 172400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 127 | 20240819 | 172300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 128 | 20240819 | 172200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 129 | 20240819 | 172100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 130 | 20240819 | 172000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 131 | 20240819 | 171900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 132 | 20240819 | 171800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 133 | 20240819 | 171700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 134 | 20240819 | 171600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 135 | 20240819 | 171500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 136 | 20240819 | 171400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 137 | 20240819 | 171300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 138 | 20240819 | 171200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 139 | 20240819 | 171100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 140 | 20240819 | 171000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 141 | 20240819 | 170900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 142 | 20240819 | 170800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 143 | 20240819 | 170700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 144 | 20240819 | 170600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 145 | 20240819 | 170500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 146 | 20240819 | 170400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 147 | 20240819 | 170300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 148 | 20240819 | 170200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 149 | 20240819 | 170100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 150 | 20240819 | 170000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 151 | 20240819 | 165900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 152 | 20240819 | 165800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 7621 |
| 153 | 20240819 | 165700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 154 | 20240819 | 165600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 155 | 20240819 | 165500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 156 | 20240819 | 165400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 157 | 20240819 | 165300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 158 | 20240819 | 165200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 159 | 20240819 | 165100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 160 | 20240819 | 165000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 161 | 20240819 | 164900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 162 | 20240819 | 164800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 163 | 20240819 | 164700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 164 | 20240819 | 164600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 165 | 20240819 | 164500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 166 | 20240819 | 164400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 167 | 20240819 | 164300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 168 | 20240819 | 164200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 169 | 20240819 | 164100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 170 | 20240819 | 164000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 171 | 20240819 | 163900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 172 | 20240819 | 163800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 173 | 20240819 | 163700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 174 | 20240819 | 163600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 175 | 20240819 | 163500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 176 | 20240819 | 163400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 177 | 20240819 | 163300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 178 | 20240819 | 163200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 179 | 20240819 | 163100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 180 | 20240819 | 163000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 181 | 20240819 | 162900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 182 | 20240819 | 162800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 7621 |
| 183 | 20240819 | 162700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 184 | 20240819 | 162600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 185 | 20240819 | 162500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 186 | 20240819 | 162400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 187 | 20240819 | 162300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 188 | 20240819 | 162200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 189 | 20240819 | 162100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 190 | 20240819 | 162000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 191 | 20240819 | 161900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 192 | 20240819 | 161800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 193 | 20240819 | 161700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 194 | 20240819 | 161600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 195 | 20240819 | 161500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 196 | 20240819 | 161400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 197 | 20240819 | 161300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 198 | 20240819 | 161200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20240819 | 161100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20240819 | 161000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20240819 | 160900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20240819 | 160800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20240819 | 160700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20240819 | 160600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20240819 | 160500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20240819 | 160400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20240819 | 160300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20240819 | 160200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 209 | 20240819 | 160100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 210 | 20240819 | 160000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 211 | 20240819 | 155900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 212 | 20240819 | 155800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 7621 |
| 213 | 20240819 | 155700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 214 | 20240819 | 155600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 215 | 20240819 | 155500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 216 | 20240819 | 155400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 217 | 20240819 | 155300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 218 | 20240819 | 155200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 219 | 20240819 | 155100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 220 | 20240819 | 155000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 221 | 20240819 | 154900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 222 | 20240819 | 154800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 223 | 20240819 | 154700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 224 | 20240819 | 154600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 225 | 20240819 | 154500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 226 | 20240819 | 154400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 227 | 20240819 | 154300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 228 | 20240819 | 154200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 229 | 20240819 | 154100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 230 | 20240819 | 154000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 231 | 20240819 | 153900 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 232 | 20240819 | 153800 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 233 | 20240819 | 153700 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 234 | 20240819 | 153600 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 235 | 20240819 | 153500 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 236 | 20240819 | 153400 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 237 | 20240819 | 153300 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 238 | 20240819 | 153200 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 239 | 20240819 | 153100 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 240 | 20240819 | 153000 | 2839782270 | 6980 | 6980 | 6980 | 6980 | 7621 |
| 241 | 20240819 | 152900 | 2786587690 | 7010 | 7010 | 7010 | 7010 | 0 |
| 242 | 20240819 | 152800 | 2786587690 | 7010 | 7010 | 7010 | 7010 | 0 |
| 243 | 20240819 | 152700 | 2786587690 | 7010 | 7010 | 7010 | 7010 | 0 |
| 244 | 20240819 | 152600 | 2786587690 | 7010 | 7010 | 7010 | 7010 | 0 |
| 245 | 20240819 | 152500 | 2786587690 | 7010 | 7010 | 7010 | 7010 | 0 |
| 246 | 20240819 | 152400 | 2786587690 | 7010 | 7010 | 7010 | 7010 | 0 |
| 247 | 20240819 | 152300 | 2786587690 | 7010 | 7010 | 7010 | 7010 | 0 |
| 248 | 20240819 | 152200 | 2786587690 | 7010 | 7010 | 7010 | 7010 | 0 |
| 249 | 20240819 | 152100 | 2786587690 | 7010 | 7010 | 7010 | 7010 | 0 |
| 250 | 20240819 | 152000 | 2786587690 | 7010 | 7010 | 7010 | 7010 | 0 |
| 251 | 20240819 | 151900 | 2786587690 | 7010 | 7010 | 7020 | 7000 | 2542 |
| 252 | 20240819 | 151800 | 2768775630 | 7020 | 6990 | 7020 | 6990 | 2970 |
| 253 | 20240819 | 151700 | 2747971430 | 6990 | 7000 | 7010 | 6990 | 6036 |
| 254 | 20240819 | 151600 | 2705716650 | 7000 | 6990 | 7000 | 6980 | 1348 |
| 255 | 20240819 | 151500 | 2696304090 | 6990 | 6980 | 6990 | 6980 | 63 |
| 256 | 20240819 | 151400 | 2695863730 | 6990 | 6990 | 6990 | 6980 | 5019 |
| 257 | 20240819 | 151300 | 2660791970 | 6980 | 6980 | 6990 | 6980 | 371 |
| 258 | 20240819 | 151200 | 2658202380 | 6990 | 6970 | 6990 | 6970 | 1424 |
| 259 | 20240819 | 151100 | 2648264030 | 6960 | 6950 | 6960 | 6940 | 1412 |
| 260 | 20240819 | 151000 | 2638458940 | 6940 | 6960 | 6970 | 6940 | 1482 |
| 261 | 20240819 | 150900 | 2628159900 | 6970 | 6960 | 6970 | 6960 | 198 |
| 262 | 20240819 | 150800 | 2626781810 | 6970 | 6960 | 6970 | 6960 | 730 |
| 263 | 20240819 | 150700 | 2621695990 | 6970 | 6960 | 6970 | 6960 | 62 |
| 264 | 20240819 | 150600 | 2621264430 | 6970 | 6960 | 6970 | 6950 | 67 |
| 265 | 20240819 | 150500 | 2620798180 | 6970 | 6970 | 6970 | 6970 | 3 |
| 266 | 20240819 | 150400 | 2620777270 | 6970 | 6970 | 6970 | 6960 | 864 |
| 267 | 20240819 | 150300 | 2614760190 | 6970 | 6970 | 6970 | 6970 | 493 |
| 268 | 20240819 | 150200 | 2611323980 | 6960 | 6960 | 6970 | 6960 | 277 |
| 269 | 20240819 | 150100 | 2609396050 | 6970 | 6960 | 6970 | 6950 | 614 |
| 270 | 20240819 | 150000 | 2605122750 | 6960 | 6960 | 6970 | 6960 | 951 |
| 271 | 20240819 | 145900 | 2598503780 | 6960 | 6970 | 6970 | 6960 | 17 |
| 272 | 20240819 | 145800 | 2598385400 | 6960 | 6960 | 6990 | 6950 | 4944 |
| 273 | 20240819 | 145700 | 2563948350 | 6970 | 6970 | 6970 | 6970 | 443 |
| 274 | 20240819 | 145600 | 2560860640 | 6960 | 6970 | 6970 | 6960 | 319 |
| 275 | 20240819 | 145500 | 2558637310 | 6970 | 6980 | 6990 | 6960 | 5362 |
| 276 | 20240819 | 145400 | 2521260310 | 6990 | 6990 | 7000 | 6990 | 848 |
| 277 | 20240819 | 145300 | 2515332780 | 7000 | 7000 | 7000 | 7000 | 329 |
| 278 | 20240819 | 145200 | 2513029780 | 7010 | 7010 | 7010 | 7000 | 492 |
| 279 | 20240819 | 145100 | 2509583980 | 7010 | 7000 | 7010 | 6990 | 254 |
| 280 | 20240819 | 145000 | 2507804510 | 7010 | 7000 | 7010 | 7000 | 1153 |
| 281 | 20240819 | 144900 | 2499733120 | 7000 | 7000 | 7000 | 6990 | 32 |
| 282 | 20240819 | 144800 | 2499509230 | 7000 | 6980 | 7000 | 6980 | 328 |
| 283 | 20240819 | 144700 | 2497213650 | 7000 | 7000 | 7000 | 7000 | 100 |
| 284 | 20240819 | 144600 | 2496513650 | 7000 | 7000 | 7000 | 6980 | 17 |
| 285 | 20240819 | 144500 | 2496394870 | 7000 | 6980 | 7000 | 6980 | 12 |
| 286 | 20240819 | 144400 | 2496311050 | 6980 | 6990 | 6990 | 6980 | 32 |
| 287 | 20240819 | 144300 | 2496087670 | 7000 | 7000 | 7000 | 6990 | 272 |
| 288 | 20240819 | 144200 | 2494183820 | 7000 | 6980 | 7000 | 6980 | 88 |
| 289 | 20240819 | 144100 | 2493568000 | 7000 | 6990 | 7000 | 6980 | 3011 |
| 290 | 20240819 | 144000 | 2472526780 | 6970 | 6990 | 6990 | 6970 | 5380 |
| 291 | 20240819 | 143900 | 2434969050 | 6990 | 6980 | 7000 | 6980 | 62 |
| 292 | 20240819 | 143800 | 2434535760 | 7000 | 6970 | 7000 | 6970 | 747 |
| 293 | 20240819 | 143700 | 2429319660 | 6980 | 6970 | 6980 | 6970 | 138 |
| 294 | 20240819 | 143600 | 2428356770 | 6960 | 6990 | 6990 | 6960 | 270 |
| 295 | 20240819 | 143500 | 2426475770 | 7000 | 7000 | 7000 | 7000 | 0 |
| 296 | 20240819 | 143400 | 2426475770 | 7000 | 7000 | 7000 | 6990 | 6022 |
| 297 | 20240819 | 143300 | 2384321880 | 7000 | 7000 | 7000 | 6990 | 1060 |
| 298 | 20240819 | 143200 | 2376901990 | 7000 | 6990 | 7000 | 6970 | 166 |
| 299 | 20240819 | 143100 | 2375743970 | 6970 | 6970 | 7000 | 6960 | 736 |
| 300 | 20240819 | 143000 | 2370613440 | 6970 | 6970 | 6980 | 6970 | 535 |
| 301 | 20240819 | 142900 | 2366884400 | 6980 | 7010 | 7010 | 6980 | 5547 |
| 302 | 20240819 | 142800 | 2328087690 | 7030 | 7030 | 7040 | 7010 | 2550 |
| 303 | 20240819 | 142700 | 2310176390 | 7030 | 7030 | 7030 | 7020 | 1587 |
| 304 | 20240819 | 142600 | 2299019870 | 7030 | 7030 | 7030 | 7020 | 406 |
| 305 | 20240819 | 142500 | 2296166690 | 7030 | 7030 | 7040 | 7030 | 192 |
| 306 | 20240819 | 142400 | 2294816140 | 7030 | 7040 | 7040 | 7030 | 22 |
| 307 | 20240819 | 142300 | 2294661390 | 7040 | 7020 | 7040 | 7020 | 519 |
| 308 | 20240819 | 142200 | 2291008350 | 7020 | 7030 | 7030 | 7020 | 526 |
| 309 | 20240819 | 142100 | 2287310580 | 7030 | 7030 | 7030 | 7030 | 20 |
| 310 | 20240819 | 142000 | 2287169980 | 7040 | 7020 | 7040 | 7020 | 674 |
| 311 | 20240819 | 141900 | 2282427780 | 7030 | 7020 | 7030 | 7020 | 8 |
| 312 | 20240819 | 141800 | 2282371600 | 7020 | 7020 | 7020 | 7020 | 248 |
| 313 | 20240819 | 141700 | 2280630640 | 7030 | 7010 | 7050 | 7010 | 1062 |
| 314 | 20240819 | 141600 | 2273150530 | 7040 | 7050 | 7050 | 7000 | 6632 |
| 315 | 20240819 | 141500 | 2226574420 | 7050 | 7030 | 7050 | 7030 | 943 |
| 316 | 20240819 | 141400 | 2219940770 | 7040 | 7040 | 7050 | 7030 | 1668 |
| 317 | 20240819 | 141300 | 2208192740 | 7040 | 7030 | 7050 | 7030 | 9363 |
| 318 | 20240819 | 141200 | 2142301910 | 7030 | 7000 | 7030 | 7000 | 4058 |
| 319 | 20240819 | 141100 | 2113817510 | 7020 | 7020 | 7030 | 7000 | 1596 |
| 320 | 20240819 | 141000 | 2102611490 | 7020 | 7020 | 7020 | 7020 | 1 |
| 321 | 20240819 | 140900 | 2102604470 | 7000 | 7020 | 7020 | 7000 | 161 |
| 322 | 20240819 | 140800 | 2101474450 | 7020 | 6990 | 7030 | 6990 | 1502 |
| 323 | 20240819 | 140700 | 2090923930 | 7010 | 7010 | 7010 | 7010 | 1 |
| 324 | 20240819 | 140600 | 2090916920 | 6990 | 7000 | 7020 | 6990 | 1169 |
| 325 | 20240819 | 140500 | 2082728990 | 6980 | 6990 | 6990 | 6980 | 872 |
| 326 | 20240819 | 140400 | 2076637580 | 7000 | 7010 | 7020 | 7000 | 260 |
| 327 | 20240819 | 140300 | 2074817530 | 7000 | 7020 | 7020 | 7000 | 369 |
| 328 | 20240819 | 140200 | 2072230840 | 7030 | 7030 | 7040 | 7020 | 1854 |
| 329 | 20240819 | 140100 | 2059202030 | 7040 | 7010 | 7040 | 7010 | 1518 |
| 330 | 20240819 | 140000 | 2048525480 | 7010 | 7040 | 7040 | 7010 | 1308 |
| 331 | 20240819 | 135900 | 2039343210 | 7040 | 7020 | 7040 | 7010 | 1263 |
| 332 | 20240819 | 135800 | 2030466170 | 7010 | 7010 | 7010 | 7010 | 8 |
| 333 | 20240819 | 135700 | 2030410090 | 7000 | 7030 | 7030 | 7000 | 657 |
| 334 | 20240819 | 135600 | 2025805460 | 7040 | 7010 | 7040 | 7010 | 2029 |
| 335 | 20240819 | 135500 | 2011538600 | 7020 | 7010 | 7030 | 7010 | 1153 |
| 336 | 20240819 | 135400 | 2003435720 | 7030 | 7020 | 7030 | 7010 | 2438 |
| 337 | 20240819 | 135300 | 1986303850 | 7030 | 7020 | 7030 | 7010 | 3219 |
| 338 | 20240819 | 135200 | 1963698570 | 7020 | 7000 | 7020 | 7000 | 1800 |
| 339 | 20240819 | 135100 | 1951066130 | 7000 | 6980 | 7010 | 6970 | 1679 |
| 340 | 20240819 | 135000 | 1939318330 | 7000 | 6980 | 7000 | 6980 | 992 |
| 341 | 20240819 | 134900 | 1932376150 | 6980 | 6970 | 6980 | 6970 | 378 |
| 342 | 20240819 | 134800 | 1929738810 | 6980 | 6970 | 6980 | 6960 | 1006 |
| 343 | 20240819 | 134700 | 1922727030 | 6940 | 6940 | 6950 | 6930 | 242 |
| 344 | 20240819 | 134600 | 1921047550 | 6940 | 6950 | 6950 | 6940 | 113 |
| 345 | 20240819 | 134500 | 1920262210 | 6950 | 6950 | 6950 | 6950 | 120 |
| 346 | 20240819 | 134400 | 1919428210 | 6950 | 6970 | 6970 | 6940 | 1805 |
| 347 | 20240819 | 134300 | 1906887600 | 6970 | 6950 | 6970 | 6950 | 56 |
| 348 | 20240819 | 134200 | 1906497500 | 6960 | 6970 | 6970 | 6960 | 743 |
| 349 | 20240819 | 134100 | 1901326150 | 6970 | 6960 | 6970 | 6960 | 337 |
| 350 | 20240819 | 134000 | 1898979900 | 6960 | 6950 | 6960 | 6950 | 12 |
| 351 | 20240819 | 133900 | 1898896480 | 6960 | 6960 | 6960 | 6960 | 241 |
| 352 | 20240819 | 133800 | 1897219120 | 6950 | 6960 | 6960 | 6950 | 106 |
| 353 | 20240819 | 133700 | 1896481820 | 6960 | 6950 | 6960 | 6950 | 10 |
| 354 | 20240819 | 133600 | 1896412310 | 6960 | 6960 | 6960 | 6950 | 294 |
| 355 | 20240819 | 133500 | 1894366570 | 6940 | 6940 | 6950 | 6940 | 33 |
| 356 | 20240819 | 133400 | 1894137540 | 6940 | 6950 | 6960 | 6940 | 200 |
| 357 | 20240819 | 133300 | 1892746740 | 6950 | 6960 | 6960 | 6950 | 12 |
| 358 | 20240819 | 133200 | 1892663330 | 6930 | 6940 | 6950 | 6930 | 534 |
| 359 | 20240819 | 133100 | 1888956380 | 6940 | 6940 | 6940 | 6940 | 89 |
| 360 | 20240819 | 133000 | 1888338720 | 6940 | 6950 | 6950 | 6930 | 1021 |
| 361 | 20240819 | 132900 | 1881252240 | 6950 | 6960 | 6960 | 6950 | 13 |
| 362 | 20240819 | 132800 | 1881161860 | 6950 | 6950 | 6950 | 6950 | 18 |
| 363 | 20240819 | 132700 | 1881036760 | 6970 | 6960 | 6970 | 6950 | 82 |
| 364 | 20240819 | 132600 | 1880466830 | 6960 | 6950 | 6960 | 6950 | 274 |
| 365 | 20240819 | 132500 | 1878561860 | 6950 | 6950 | 6960 | 6950 | 507 |
| 366 | 20240819 | 132400 | 1875036210 | 6960 | 6970 | 6970 | 6960 | 235 |
| 367 | 20240819 | 132300 | 1873399840 | 6970 | 6970 | 6970 | 6970 | 30 |
| 368 | 20240819 | 132200 | 1873190740 | 6970 | 6960 | 6970 | 6960 | 311 |
| 369 | 20240819 | 132100 | 1871023190 | 6970 | 6970 | 6970 | 6970 | 93 |
| 370 | 20240819 | 132000 | 1870374980 | 6970 | 6970 | 6970 | 6960 | 16 |
| 371 | 20240819 | 131900 | 1870263470 | 6960 | 6950 | 7000 | 6950 | 661 |
| 372 | 20240819 | 131800 | 1865663260 | 6960 | 6980 | 6980 | 6960 | 1418 |
| 373 | 20240819 | 131700 | 1855791200 | 6990 | 7020 | 7020 | 6990 | 66 |
| 374 | 20240819 | 131600 | 1855329760 | 7000 | 7010 | 7030 | 7000 | 9181 |
| 375 | 20240819 | 131500 | 1790962260 | 7020 | 7000 | 7020 | 6990 | 3296 |
| 376 | 20240819 | 131400 | 1767856390 | 7010 | 7010 | 7010 | 7010 | 0 |
| 377 | 20240819 | 131300 | 1767856390 | 7010 | 7010 | 7010 | 7000 | 33 |
| 378 | 20240819 | 131200 | 1767625150 | 7010 | 7000 | 7020 | 7000 | 448 |
| 379 | 20240819 | 131100 | 1764485080 | 7000 | 6980 | 7000 | 6980 | 1315 |
| 380 | 20240819 | 131000 | 1755284220 | 6970 | 6980 | 6980 | 6970 | 22 |
| 381 | 20240819 | 130900 | 1755130840 | 6980 | 6970 | 6990 | 6970 | 57 |
| 382 | 20240819 | 130800 | 1754733070 | 6990 | 6980 | 6990 | 6980 | 51 |
| 383 | 20240819 | 130700 | 1754377080 | 6980 | 6990 | 6990 | 6960 | 1018 |
| 384 | 20240819 | 130600 | 1747289550 | 6960 | 6960 | 6980 | 6960 | 1601 |
| 385 | 20240819 | 130500 | 1736135690 | 6970 | 6980 | 6980 | 6950 | 757 |
| 386 | 20240819 | 130400 | 1730870530 | 6980 | 6970 | 6980 | 6960 | 210 |
| 387 | 20240819 | 130300 | 1729406910 | 6960 | 6960 | 6960 | 6950 | 673 |
| 388 | 20240819 | 130200 | 1724729040 | 6950 | 6960 | 6960 | 6950 | 1007 |
| 389 | 20240819 | 130100 | 1717724370 | 6960 | 6970 | 6970 | 6960 | 1054 |
| 390 | 20240819 | 130000 | 1710387590 | 6970 | 6980 | 6980 | 6960 | 1407 |
| 391 | 20240819 | 125900 | 1700581000 | 6980 | 7000 | 7000 | 6980 | 270 |
| 392 | 20240819 | 125800 | 1698694550 | 7000 | 6990 | 7000 | 6980 | 667 |
| 393 | 20240819 | 125700 | 1694032290 | 7000 | 7000 | 7010 | 6990 | 316 |
| 394 | 20240819 | 125600 | 1691820340 | 7000 | 7010 | 7010 | 7000 | 273 |
| 395 | 20240819 | 125500 | 1689909330 | 7000 | 7000 | 7010 | 7000 | 623 |
| 396 | 20240819 | 125400 | 1685548120 | 7000 | 7010 | 7010 | 7000 | 276 |
| 397 | 20240819 | 125300 | 1683616100 | 7010 | 7000 | 7010 | 7000 | 155 |
| 398 | 20240819 | 125200 | 1682531010 | 7000 | 7000 | 7000 | 7000 | 10 |
| 399 | 20240819 | 125100 | 1682461010 | 7010 | 7010 | 7020 | 7000 | 1017 |
| 400 | 20240819 | 125000 | 1675340710 | 7020 | 7000 | 7020 | 7000 | 605 |
| 401 | 20240819 | 124900 | 1671102960 | 6990 | 6990 | 7000 | 6980 | 1254 |
| 402 | 20240819 | 124800 | 1662341050 | 6990 | 7000 | 7000 | 6990 | 1061 |
| 403 | 20240819 | 124700 | 1654924170 | 7000 | 7000 | 7010 | 7000 | 547 |
| 404 | 20240819 | 124600 | 1651091660 | 7000 | 7000 | 7010 | 7000 | 856 |
| 405 | 20240819 | 124500 | 1645098640 | 7010 | 7020 | 7020 | 7000 | 920 |
| 406 | 20240819 | 124400 | 1638641530 | 7020 | 7000 | 7020 | 7000 | 734 |
| 407 | 20240819 | 124300 | 1633491110 | 7020 | 7000 | 7020 | 7000 | 1093 |
| 408 | 20240819 | 124200 | 1625838280 | 7010 | 7020 | 7030 | 7000 | 1530 |
| 409 | 20240819 | 124100 | 1615125050 | 7040 | 7020 | 7040 | 7010 | 2479 |
| 410 | 20240819 | 124000 | 1597723600 | 7030 | 7030 | 7030 | 7030 | 1672 |
| 411 | 20240819 | 123900 | 1585969440 | 7030 | 7020 | 7030 | 7020 | 1010 |
| 412 | 20240819 | 123800 | 1578878560 | 7020 | 7020 | 7020 | 7010 | 350 |
| 413 | 20240819 | 123700 | 1576422690 | 7020 | 7010 | 7020 | 7010 | 6239 |
| 414 | 20240819 | 123600 | 1532669130 | 6980 | 6980 | 7010 | 6970 | 16943 |
| 415 | 20240819 | 123500 | 1414079210 | 6980 | 6990 | 6990 | 6970 | 329 |
| 416 | 20240819 | 123400 | 1411785780 | 6990 | 6980 | 6990 | 6970 | 204 |
| 417 | 20240819 | 123300 | 1410361920 | 6980 | 6980 | 6980 | 6970 | 941 |
| 418 | 20240819 | 123200 | 1403793840 | 6980 | 6980 | 6990 | 6980 | 445 |
| 419 | 20240819 | 123100 | 1400686290 | 6990 | 6990 | 6990 | 6990 | 820 |
| 420 | 20240819 | 123000 | 1394954490 | 6990 | 6980 | 6990 | 6960 | 3019 |
| 421 | 20240819 | 122900 | 1373882400 | 6980 | 6970 | 6980 | 6970 | 283 |
| 422 | 20240819 | 122800 | 1371907950 | 6990 | 6990 | 6990 | 6990 | 1000 |
| 423 | 20240819 | 122700 | 1364917950 | 6990 | 6970 | 6990 | 6970 | 6817 |
| 424 | 20240819 | 122600 | 1317330850 | 6980 | 6970 | 6980 | 6970 | 1006 |
| 425 | 20240819 | 122500 | 1310318610 | 6970 | 6970 | 6970 | 6950 | 2070 |
| 426 | 20240819 | 122400 | 1295897790 | 6960 | 6950 | 6960 | 6950 | 599 |
| 427 | 20240819 | 122300 | 1291729750 | 6950 | 6970 | 6970 | 6950 | 1735 |
| 428 | 20240819 | 122200 | 1279644610 | 6970 | 6960 | 6970 | 6950 | 3647 |
| 429 | 20240819 | 122100 | 1254252360 | 6960 | 6950 | 6960 | 6940 | 3374 |
| 430 | 20240819 | 122000 | 1230786270 | 6950 | 6940 | 6950 | 6930 | 4144 |
| 431 | 20240819 | 121900 | 1202005050 | 6940 | 6920 | 6940 | 6920 | 2002 |
| 432 | 20240819 | 121800 | 1188130310 | 6920 | 6920 | 6920 | 6910 | 292 |
| 433 | 20240819 | 121700 | 1186110170 | 6920 | 6920 | 6930 | 6920 | 134 |
| 434 | 20240819 | 121600 | 1185182870 | 6930 | 6930 | 6930 | 6930 | 1 |
| 435 | 20240819 | 121500 | 1185175940 | 6920 | 6920 | 6920 | 6920 | 10 |
| 436 | 20240819 | 121400 | 1185106740 | 6930 | 6920 | 6930 | 6920 | 2 |
| 437 | 20240819 | 121300 | 1185092890 | 6930 | 6910 | 6930 | 6900 | 1009 |
| 438 | 20240819 | 121200 | 1178114010 | 6910 | 6910 | 6920 | 6900 | 186 |
| 439 | 20240819 | 121100 | 1176829870 | 6920 | 6920 | 6920 | 6920 | 5 |
| 440 | 20240819 | 121000 | 1176795270 | 6920 | 6910 | 6920 | 6910 | 1386 |
| 441 | 20240819 | 120900 | 1167205940 | 6920 | 6910 | 6920 | 6910 | 3839 |
| 442 | 20240819 | 120800 | 1140672070 | 6910 | 6890 | 6910 | 6890 | 1903 |
| 443 | 20240819 | 120700 | 1127547690 | 6880 | 6890 | 6900 | 6880 | 980 |
| 444 | 20240819 | 120600 | 1120793880 | 6890 | 6870 | 6890 | 6870 | 1377 |
| 445 | 20240819 | 120500 | 1111320710 | 6870 | 6870 | 6870 | 6870 | 589 |
| 446 | 20240819 | 120400 | 1107274280 | 6860 | 6870 | 6870 | 6860 | 130 |
| 447 | 20240819 | 120300 | 1106382470 | 6860 | 6860 | 6860 | 6860 | 1355 |
| 448 | 20240819 | 120200 | 1097087170 | 6850 | 6850 | 6850 | 6850 | 50 |
| 449 | 20240819 | 120100 | 1096744670 | 6850 | 6850 | 6850 | 6850 | 0 |
| 450 | 20240819 | 120000 | 1096744670 | 6850 | 6850 | 6850 | 6850 | 77 |
| 451 | 20240819 | 115900 | 1096217220 | 6870 | 6870 | 6870 | 6870 | 5 |
| 452 | 20240819 | 115800 | 1096182870 | 6850 | 6850 | 6850 | 6850 | 100 |
| 453 | 20240819 | 115700 | 1095497870 | 6870 | 6870 | 6870 | 6870 | 0 |
| 454 | 20240819 | 115600 | 1095497870 | 6870 | 6850 | 6870 | 6850 | 263 |
| 455 | 20240819 | 115500 | 1093696120 | 6850 | 6850 | 6850 | 6850 | 1 |
| 456 | 20240819 | 115400 | 1093689270 | 6870 | 6870 | 6870 | 6870 | 0 |
| 457 | 20240819 | 115300 | 1093689270 | 6870 | 6860 | 6870 | 6860 | 23 |
| 458 | 20240819 | 115200 | 1093531480 | 6870 | 6870 | 6870 | 6870 | 2 |
| 459 | 20240819 | 115100 | 1093517740 | 6870 | 6870 | 6870 | 6870 | 0 |
| 460 | 20240819 | 115000 | 1093517740 | 6870 | 6860 | 6870 | 6860 | 10 |
| 461 | 20240819 | 114900 | 1093449130 | 6870 | 6860 | 6870 | 6860 | 88 |
| 462 | 20240819 | 114800 | 1092845430 | 6870 | 6870 | 6870 | 6870 | 0 |
| 463 | 20240819 | 114700 | 1092845430 | 6870 | 6860 | 6870 | 6860 | 728 |
| 464 | 20240819 | 114600 | 1087845770 | 6870 | 6870 | 6870 | 6870 | 0 |
| 465 | 20240819 | 114500 | 1087845770 | 6870 | 6870 | 6870 | 6870 | 0 |
| 466 | 20240819 | 114400 | 1087845770 | 6870 | 6870 | 6870 | 6870 | 0 |
| 467 | 20240819 | 114300 | 1087845770 | 6870 | 6870 | 6870 | 6870 | 0 |
| 468 | 20240819 | 114200 | 1087845770 | 6870 | 6870 | 6870 | 6870 | 0 |
| 469 | 20240819 | 114100 | 1087845770 | 6870 | 6840 | 6870 | 6840 | 606 |
| 470 | 20240819 | 114000 | 1083695070 | 6850 | 6850 | 6850 | 6840 | 318 |
| 471 | 20240819 | 113900 | 1081519710 | 6870 | 6840 | 6870 | 6840 | 91 |
| 472 | 20240819 | 113800 | 1080897240 | 6850 | 6850 | 6850 | 6850 | 49 |
| 473 | 20240819 | 113700 | 1080561590 | 6860 | 6860 | 6860 | 6860 | 11 |
| 474 | 20240819 | 113600 | 1080486130 | 6860 | 6870 | 6870 | 6860 | 3 |
| 475 | 20240819 | 113500 | 1080465540 | 6870 | 6870 | 6870 | 6850 | 425 |
| 476 | 20240819 | 113400 | 1077553770 | 6860 | 6860 | 6860 | 6860 | 90 |
| 477 | 20240819 | 113300 | 1076936370 | 6870 | 6870 | 6870 | 6870 | 1 |
| 478 | 20240819 | 113200 | 1076929500 | 6860 | 6860 | 6860 | 6860 | 100 |
| 479 | 20240819 | 113100 | 1076243500 | 6870 | 6870 | 6870 | 6870 | 0 |
| 480 | 20240819 | 113000 | 1076243500 | 6870 | 6860 | 6870 | 6860 | 180 |
| 481 | 20240819 | 112900 | 1075008690 | 6860 | 6850 | 6860 | 6850 | 6 |
| 482 | 20240819 | 112800 | 1074967580 | 6850 | 6850 | 6850 | 6850 | 174 |
| 483 | 20240819 | 112700 | 1073775680 | 6850 | 6850 | 6850 | 6850 | 17 |
| 484 | 20240819 | 112600 | 1073659230 | 6850 | 6850 | 6850 | 6850 | 0 |
| 485 | 20240819 | 112500 | 1073659230 | 6850 | 6850 | 6850 | 6850 | 2 |
| 486 | 20240819 | 112400 | 1073645530 | 6840 | 6840 | 6850 | 6840 | 188 |
| 487 | 20240819 | 112300 | 1072359600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 488 | 20240819 | 112200 | 1072359600 | 6850 | 6850 | 6850 | 6850 | 42 |
| 489 | 20240819 | 112100 | 1072071900 | 6870 | 6870 | 6870 | 6870 | 141 |
| 490 | 20240819 | 112000 | 1071103230 | 6870 | 6860 | 6870 | 6860 | 10 |
| 491 | 20240819 | 111900 | 1071034560 | 6870 | 6850 | 6870 | 6840 | 163 |
| 492 | 20240819 | 111800 | 1069919150 | 6870 | 6840 | 6870 | 6840 | 385 |
| 493 | 20240819 | 111700 | 1067281640 | 6840 | 6840 | 6840 | 6830 | 112 |
| 494 | 20240819 | 111600 | 1066515660 | 6840 | 6840 | 6840 | 6840 | 0 |
| 495 | 20240819 | 111500 | 1066515660 | 6840 | 6840 | 6840 | 6830 | 786 |
| 496 | 20240819 | 111400 | 1061147170 | 6840 | 6840 | 6840 | 6840 | 8 |
| 497 | 20240819 | 111300 | 1061092450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 498 | 20240819 | 111200 | 1061092450 | 6830 | 6830 | 6830 | 6830 | 98 |
| 499 | 20240819 | 111100 | 1060423110 | 6830 | 6830 | 6840 | 6830 | 277 |
| 500 | 20240819 | 111000 | 1058530170 | 6830 | 6840 | 6840 | 6830 | 106 |
| 501 | 20240819 | 110900 | 1057806130 | 6840 | 6850 | 6850 | 6840 | 63 |
| 502 | 20240819 | 110800 | 1057375190 | 6840 | 6840 | 6840 | 6840 | 131 |
| 503 | 20240819 | 110700 | 1056479150 | 6840 | 6840 | 6840 | 6840 | 5 |
| 504 | 20240819 | 110600 | 1056444950 | 6840 | 6830 | 6840 | 6830 | 287 |
| 505 | 20240819 | 110500 | 1054482720 | 6850 | 6840 | 6850 | 6840 | 33 |
| 506 | 20240819 | 110400 | 1054256980 | 6850 | 6840 | 6850 | 6840 | 20 |
| 507 | 20240819 | 110300 | 1054120170 | 6840 | 6840 | 6840 | 6840 | 1 |
| 508 | 20240819 | 110200 | 1054113330 | 6820 | 6820 | 6820 | 6820 | 72 |
| 509 | 20240819 | 110100 | 1053622290 | 6830 | 6840 | 6840 | 6830 | 385 |
| 510 | 20240819 | 110000 | 1050988980 | 6840 | 6830 | 6840 | 6820 | 1246 |
| 511 | 20240819 | 105900 | 1042479270 | 6830 | 6840 | 6840 | 6830 | 77 |
| 512 | 20240819 | 105800 | 1041952670 | 6850 | 6860 | 6860 | 6840 | 92 |
| 513 | 20240819 | 105700 | 1041323290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 514 | 20240819 | 105600 | 1041323290 | 6840 | 6860 | 6860 | 6840 | 95 |
| 515 | 20240819 | 105500 | 1040672490 | 6870 | 6870 | 6870 | 6870 | 1 |
| 516 | 20240819 | 105400 | 1040665620 | 6870 | 6870 | 6870 | 6870 | 1 |
| 517 | 20240819 | 105300 | 1040658750 | 6830 | 6860 | 6860 | 6830 | 1464 |
| 518 | 20240819 | 105200 | 1030652150 | 6870 | 6870 | 6880 | 6860 | 125 |
| 519 | 20240819 | 105100 | 1029793590 | 6870 | 6870 | 6870 | 6870 | 191 |
| 520 | 20240819 | 105000 | 1028481420 | 6870 | 6870 | 6870 | 6870 | 5 |
| 521 | 20240819 | 104900 | 1028447070 | 6880 | 6860 | 6880 | 6860 | 151 |
| 522 | 20240819 | 104800 | 1027411190 | 6870 | 6860 | 6870 | 6860 | 413 |
| 523 | 20240819 | 104700 | 1024575380 | 6860 | 6860 | 6870 | 6860 | 17 |
| 524 | 20240819 | 104600 | 1024458750 | 6880 | 6880 | 6880 | 6880 | 18 |
| 525 | 20240819 | 104500 | 1024334910 | 6880 | 6880 | 6880 | 6880 | 0 |
| 526 | 20240819 | 104400 | 1024334910 | 6880 | 6880 | 6880 | 6880 | 0 |
| 527 | 20240819 | 104300 | 1024334910 | 6880 | 6880 | 6880 | 6880 | 6 |
| 528 | 20240819 | 104200 | 1024293630 | 6880 | 6870 | 6880 | 6870 | 637 |
| 529 | 20240819 | 104100 | 1019917390 | 6860 | 6850 | 6860 | 6820 | 1077 |
| 530 | 20240819 | 104000 | 1012540820 | 6850 | 6840 | 6850 | 6840 | 83 |
| 531 | 20240819 | 103900 | 1011972890 | 6810 | 6810 | 6810 | 6810 | 0 |
| 532 | 20240819 | 103800 | 1011972890 | 6810 | 6850 | 6850 | 6810 | 92 |
| 533 | 20240819 | 103700 | 1011346330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 534 | 20240819 | 103600 | 1011346330 | 6810 | 6800 | 6810 | 6800 | 448 |
| 535 | 20240819 | 103500 | 1008299430 | 6860 | 6820 | 6860 | 6810 | 1223 |
| 536 | 20240819 | 103400 | 999968530 | 6850 | 6840 | 6850 | 6840 | 2000 |
| 537 | 20240819 | 103300 | 986268610 | 6840 | 6830 | 6850 | 6810 | 306 |
| 538 | 20240819 | 103200 | 984182010 | 6850 | 6860 | 6860 | 6840 | 520 |
| 539 | 20240819 | 103100 | 980620190 | 6860 | 6850 | 6860 | 6850 | 1006 |
| 540 | 20240819 | 103000 | 973729080 | 6850 | 6830 | 6850 | 6830 | 91 |
| 541 | 20240819 | 102900 | 973107310 | 6830 | 6830 | 6830 | 6830 | 30 |
| 542 | 20240819 | 102800 | 972902410 | 6820 | 6820 | 6830 | 6820 | 129 |
| 543 | 20240819 | 102700 | 972022610 | 6820 | 6810 | 6820 | 6810 | 96 |
| 544 | 20240819 | 102600 | 971368620 | 6810 | 6810 | 6810 | 6810 | 40 |
| 545 | 20240819 | 102500 | 971096220 | 6810 | 6810 | 6810 | 6810 | 22 |
| 546 | 20240819 | 102400 | 970946400 | 6810 | 6820 | 6820 | 6810 | 53 |
| 547 | 20240819 | 102300 | 970585440 | 6830 | 6800 | 6830 | 6770 | 3365 |
| 548 | 20240819 | 102200 | 947785390 | 6800 | 6820 | 6820 | 6800 | 518 |
| 549 | 20240819 | 102100 | 944256520 | 6810 | 6830 | 6830 | 6810 | 361 |
| 550 | 20240819 | 102000 | 941793990 | 6850 | 6850 | 6850 | 6850 | 2 |
| 551 | 20240819 | 101900 | 941780290 | 6850 | 6820 | 6850 | 6820 | 201 |
| 552 | 20240819 | 101800 | 940403470 | 6870 | 6840 | 6870 | 6790 | 2070 |
| 553 | 20240819 | 101700 | 926297670 | 6870 | 6870 | 6870 | 6860 | 190 |
| 554 | 20240819 | 101600 | 924992400 | 6870 | 6860 | 6870 | 6840 | 314 |
| 555 | 20240819 | 101500 | 922838180 | 6860 | 6850 | 6860 | 6850 | 796 |
| 556 | 20240819 | 101400 | 917381200 | 6840 | 6840 | 6840 | 6830 | 183 |
| 557 | 20240819 | 101300 | 916129530 | 6840 | 6850 | 6850 | 6840 | 94 |
| 558 | 20240819 | 101200 | 915486540 | 6850 | 6840 | 6850 | 6840 | 107 |
| 559 | 20240819 | 101100 | 914753680 | 6840 | 6840 | 6840 | 6830 | 184 |
| 560 | 20240819 | 101000 | 913495640 | 6850 | 6820 | 6850 | 6820 | 146 |
| 561 | 20240819 | 100900 | 912499890 | 6820 | 6810 | 6820 | 6810 | 315 |
| 562 | 20240819 | 100800 | 910351740 | 6810 | 6790 | 6810 | 6790 | 454 |
| 563 | 20240819 | 100700 | 907263220 | 6790 | 6790 | 6790 | 6790 | 1481 |
| 564 | 20240819 | 100600 | 897207230 | 6790 | 6800 | 6810 | 6790 | 1461 |
| 565 | 20240819 | 100500 | 887280630 | 6800 | 6850 | 6850 | 6800 | 5510 |
| 566 | 20240819 | 100400 | 849707690 | 6850 | 6870 | 6870 | 6850 | 2459 |
| 567 | 20240819 | 100300 | 832838950 | 6870 | 6880 | 6900 | 6870 | 1797 |
| 568 | 20240819 | 100200 | 820482560 | 6880 | 6900 | 6920 | 6880 | 3019 |
| 569 | 20240819 | 100100 | 799696810 | 6890 | 6910 | 6920 | 6890 | 3105 |
| 570 | 20240819 | 100000 | 778240200 | 6910 | 6900 | 6940 | 6900 | 4302 |
| 571 | 20240819 | 095900 | 748547290 | 6900 | 6940 | 6950 | 6900 | 2213 |
| 572 | 20240819 | 095800 | 733257210 | 6940 | 6950 | 6950 | 6940 | 139 |
| 573 | 20240819 | 095700 | 732292430 | 6960 | 6980 | 6980 | 6950 | 332 |
| 574 | 20240819 | 095600 | 729983370 | 6980 | 6980 | 6990 | 6950 | 1592 |
| 575 | 20240819 | 095500 | 718896030 | 6960 | 6990 | 7000 | 6960 | 2967 |
| 576 | 20240819 | 095400 | 698171140 | 6990 | 6980 | 6990 | 6980 | 3450 |
| 577 | 20240819 | 095300 | 674073980 | 6970 | 6970 | 6980 | 6970 | 1212 |
| 578 | 20240819 | 095200 | 665619690 | 6970 | 6980 | 6990 | 6970 | 1866 |
| 579 | 20240819 | 095100 | 652590740 | 6980 | 6920 | 6980 | 6920 | 14020 |
| 580 | 20240819 | 095000 | 554989490 | 6940 | 6920 | 6940 | 6910 | 761 |
| 581 | 20240819 | 094900 | 549716810 | 6930 | 6930 | 6930 | 6920 | 64 |
| 582 | 20240819 | 094800 | 549273790 | 6930 | 6930 | 6940 | 6930 | 87 |
| 583 | 20240819 | 094700 | 548670860 | 6930 | 6930 | 6930 | 6930 | 795 |
| 584 | 20240819 | 094600 | 543161510 | 6930 | 6930 | 6930 | 6930 | 505 |
| 585 | 20240819 | 094500 | 539661860 | 6900 | 6900 | 6900 | 6900 | 102 |
| 586 | 20240819 | 094400 | 538958060 | 6900 | 6910 | 6910 | 6900 | 593 |
| 587 | 20240819 | 094300 | 534866260 | 6920 | 6920 | 6920 | 6910 | 1840 |
| 588 | 20240819 | 094200 | 522141760 | 6930 | 6930 | 6940 | 6930 | 212 |
| 589 | 20240819 | 094100 | 520672590 | 6930 | 6940 | 6940 | 6930 | 663 |
| 590 | 20240819 | 094000 | 516074760 | 6940 | 6940 | 6940 | 6930 | 923 |
| 591 | 20240819 | 093900 | 509670140 | 6930 | 6940 | 6940 | 6930 | 548 |
| 592 | 20240819 | 093800 | 505872020 | 6940 | 6930 | 6940 | 6920 | 879 |
| 593 | 20240819 | 093700 | 499782900 | 6920 | 6930 | 6930 | 6920 | 515 |
| 594 | 20240819 | 093600 | 496218990 | 6930 | 6920 | 6940 | 6910 | 385 |
| 595 | 20240819 | 093500 | 493554270 | 6920 | 6920 | 6920 | 6910 | 1331 |
| 596 | 20240819 | 093400 | 484344780 | 6930 | 6940 | 6940 | 6930 | 155 |
| 597 | 20240819 | 093300 | 483269820 | 6940 | 6940 | 6950 | 6940 | 211 |
| 598 | 20240819 | 093200 | 481803580 | 6940 | 6940 | 6940 | 6940 | 2250 |
| 599 | 20240819 | 093100 | 466188580 | 6940 | 6930 | 6940 | 6930 | 760 |
| 600 | 20240819 | 093000 | 460917990 | 6930 | 6930 | 6930 | 6910 | 85 |
| 601 | 20240819 | 092900 | 460329050 | 6920 | 6900 | 6920 | 6890 | 1805 |
| 602 | 20240819 | 092800 | 447846440 | 6900 | 6900 | 6920 | 6900 | 118 |
| 603 | 20240819 | 092700 | 447032040 | 6900 | 6900 | 6900 | 6900 | 0 |
| 604 | 20240819 | 092600 | 447032040 | 6900 | 6900 | 6900 | 6880 | 249 |
| 605 | 20240819 | 092500 | 445313960 | 6880 | 6890 | 6900 | 6880 | 573 |
| 606 | 20240819 | 092400 | 441365290 | 6890 | 6890 | 6900 | 6880 | 1045 |
| 607 | 20240819 | 092300 | 434167650 | 6880 | 6880 | 6920 | 6880 | 955 |
| 608 | 20240819 | 092200 | 427585240 | 6890 | 6880 | 6890 | 6880 | 1417 |
| 609 | 20240819 | 092100 | 417835180 | 6880 | 6880 | 6900 | 6880 | 208 |
| 610 | 20240819 | 092000 | 416404020 | 6880 | 6900 | 6910 | 6880 | 3556 |
| 611 | 20240819 | 091900 | 391895330 | 6910 | 6930 | 6940 | 6900 | 3136 |
| 612 | 20240819 | 091800 | 370235630 | 6930 | 6930 | 6930 | 6930 | 803 |
| 613 | 20240819 | 091700 | 364670840 | 6920 | 6960 | 6970 | 6920 | 4309 |
| 614 | 20240819 | 091600 | 334712460 | 6970 | 6950 | 6980 | 6950 | 4417 |
| 615 | 20240819 | 091500 | 303900270 | 6970 | 6950 | 6970 | 6950 | 1999 |
| 616 | 20240819 | 091400 | 289987120 | 6950 | 6950 | 6970 | 6940 | 2576 |
| 617 | 20240819 | 091300 | 272062070 | 6950 | 6950 | 6960 | 6930 | 3888 |
| 618 | 20240819 | 091200 | 245059970 | 6950 | 6950 | 6960 | 6940 | 1844 |
| 619 | 20240819 | 091100 | 232249860 | 6950 | 6930 | 6960 | 6920 | 6827 |
| 620 | 20240819 | 091000 | 184915030 | 6930 | 6920 | 6930 | 6890 | 1614 |
| 621 | 20240819 | 090900 | 173744570 | 6920 | 6910 | 6920 | 6900 | 1709 |
| 622 | 20240819 | 090800 | 161925310 | 6920 | 6800 | 6920 | 6800 | 7821 |
| 623 | 20240819 | 090700 | 108301830 | 6800 | 6800 | 6800 | 6800 | 236 |
| 624 | 20240819 | 090600 | 106697030 | 6800 | 6800 | 6800 | 6800 | 961 |
| 625 | 20240819 | 090500 | 100162230 | 6800 | 6800 | 6800 | 6800 | 700 |
| 626 | 20240819 | 090400 | 95402230 | 6800 | 6780 | 6800 | 6770 | 522 |
| 627 | 20240819 | 090300 | 91868240 | 6770 | 6780 | 6780 | 6770 | 113 |
| 628 | 20240819 | 090200 | 91103110 | 6800 | 6850 | 6860 | 6800 | 6641 |
| 629 | 20240819 | 090100 | 45842980 | 6830 | 6870 | 6870 | 6830 | 3481 |
| 630 | 20240819 | 090000 | 22056470 | 6840 | 6890 | 6890 | 6840 | 2313 |