29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 184000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 23209 |
| 3 | 20240812 | 183900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20240812 | 183800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20240812 | 183700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20240812 | 183600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20240812 | 183500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20240812 | 183400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20240812 | 183300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20240812 | 183200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20240812 | 183100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20240812 | 183000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20240812 | 182900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20240812 | 182800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20240812 | 182700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20240812 | 182600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20240812 | 182500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20240812 | 182400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20240812 | 182300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20240812 | 182200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20240812 | 182100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20240812 | 182000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20240812 | 181900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20240812 | 181800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20240812 | 181700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20240812 | 181600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20240812 | 181500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20240812 | 181400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20240812 | 181300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20240812 | 181200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20240812 | 181100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20240812 | 181000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 23209 |
| 33 | 20240812 | 180900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20240812 | 180800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20240812 | 180700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20240812 | 180600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20240812 | 180500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20240812 | 180400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20240812 | 180300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20240812 | 180200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20240812 | 180100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20240812 | 180000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20240812 | 175900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20240812 | 175800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20240812 | 175700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20240812 | 175600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20240812 | 175500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20240812 | 175400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20240812 | 175300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20240812 | 175200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20240812 | 175100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20240812 | 175000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20240812 | 174900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20240812 | 174800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20240812 | 174700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20240812 | 174600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20240812 | 174500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20240812 | 174400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20240812 | 174300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20240812 | 174200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20240812 | 174100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20240812 | 174000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 23209 |
| 63 | 20240812 | 173900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20240812 | 173800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20240812 | 173700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20240812 | 173600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20240812 | 173500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20240812 | 173400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20240812 | 173300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20240812 | 173200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20240812 | 173100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20240812 | 173000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20240812 | 172900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20240812 | 172800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20240812 | 172700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20240812 | 172600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20240812 | 172500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20240812 | 172400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20240812 | 172300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20240812 | 172200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20240812 | 172100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20240812 | 172000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20240812 | 171900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20240812 | 171800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20240812 | 171700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20240812 | 171600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20240812 | 171500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20240812 | 171400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20240812 | 171300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20240812 | 171200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20240812 | 171100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20240812 | 171000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 23209 |
| 93 | 20240812 | 170900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20240812 | 170800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20240812 | 170700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20240812 | 170600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20240812 | 170500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20240812 | 170400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20240812 | 170300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20240812 | 170200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20240812 | 170100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20240812 | 170000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20240812 | 165900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20240812 | 165800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20240812 | 165700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20240812 | 165600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20240812 | 165500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20240812 | 165400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20240812 | 165300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20240812 | 165200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20240812 | 165100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20240812 | 165000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20240812 | 164900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20240812 | 164800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20240812 | 164700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20240812 | 164600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20240812 | 164500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20240812 | 164400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20240812 | 164300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20240812 | 164200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20240812 | 164100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20240812 | 164000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 23209 |
| 123 | 20240812 | 163900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20240812 | 163800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20240812 | 163700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20240812 | 163600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20240812 | 163500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20240812 | 163400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20240812 | 163300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20240812 | 163200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20240812 | 163100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20240812 | 163000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20240812 | 162900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20240812 | 162800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20240812 | 162700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20240812 | 162600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20240812 | 162500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20240812 | 162400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20240812 | 162300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20240812 | 162200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20240812 | 162100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20240812 | 162000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20240812 | 161900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20240812 | 161800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20240812 | 161700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20240812 | 161600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20240812 | 161500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20240812 | 161400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20240812 | 161300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20240812 | 161200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20240812 | 161100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20240812 | 161000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 23209 |
| 153 | 20240812 | 160900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20240812 | 160800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20240812 | 160700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20240812 | 160600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20240812 | 160500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20240812 | 160400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20240812 | 160300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20240812 | 160200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20240812 | 160100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20240812 | 160000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20240812 | 155900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20240812 | 155800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20240812 | 155700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20240812 | 155600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20240812 | 155500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20240812 | 155400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20240812 | 155300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20240812 | 155200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20240812 | 155100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20240812 | 155000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20240812 | 154900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20240812 | 154800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20240812 | 154700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20240812 | 154600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20240812 | 154500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20240812 | 154400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20240812 | 154300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20240812 | 154200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20240812 | 154100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20240812 | 154000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 23209 |
| 183 | 20240812 | 153900 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20240812 | 153800 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20240812 | 153700 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20240812 | 153600 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20240812 | 153500 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20240812 | 153400 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20240812 | 153300 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20240812 | 153200 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20240812 | 153100 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20240812 | 153000 | 2242740210 | 3430 | 3430 | 3430 | 3430 | 23209 |
| 193 | 20240812 | 152900 | 2163133340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20240812 | 152800 | 2163133340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20240812 | 152700 | 2163133340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20240812 | 152600 | 2163133340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20240812 | 152500 | 2163133340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20240812 | 152400 | 2163133340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 199 | 20240812 | 152300 | 2163133340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 200 | 20240812 | 152200 | 2163133340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 201 | 20240812 | 152100 | 2163133340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 202 | 20240812 | 152000 | 2163133340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 203 | 20240812 | 151900 | 2163133340 | 3430 | 3425 | 3435 | 3425 | 977 |
| 204 | 20240812 | 151800 | 2159782130 | 3435 | 3430 | 3435 | 3425 | 834 |
| 205 | 20240812 | 151700 | 2156919275 | 3430 | 3435 | 3435 | 3425 | 1075 |
| 206 | 20240812 | 151600 | 2153236020 | 3435 | 3430 | 3435 | 3425 | 6626 |
| 207 | 20240812 | 151500 | 2130507295 | 3430 | 3430 | 3430 | 3425 | 1705 |
| 208 | 20240812 | 151400 | 2124667605 | 3430 | 3425 | 3430 | 3425 | 3871 |
| 209 | 20240812 | 151300 | 2111409160 | 3425 | 3425 | 3425 | 3420 | 1482 |
| 210 | 20240812 | 151200 | 2106334860 | 3425 | 3425 | 3425 | 3420 | 281 |
| 211 | 20240812 | 151100 | 2105372875 | 3425 | 3425 | 3425 | 3425 | 682 |
| 212 | 20240812 | 151000 | 2103037025 | 3425 | 3425 | 3430 | 3420 | 2091 |
| 213 | 20240812 | 150900 | 2095878265 | 3430 | 3430 | 3430 | 3425 | 1089 |
| 214 | 20240812 | 150800 | 2092145335 | 3430 | 3430 | 3430 | 3425 | 116 |
| 215 | 20240812 | 150700 | 2091747955 | 3430 | 3425 | 3430 | 3425 | 3652 |
| 216 | 20240812 | 150600 | 2079239400 | 3425 | 3425 | 3425 | 3425 | 19 |
| 217 | 20240812 | 150500 | 2079174325 | 3425 | 3425 | 3425 | 3420 | 1025 |
| 218 | 20240812 | 150400 | 2075668700 | 3425 | 3420 | 3425 | 3420 | 7965 |
| 219 | 20240812 | 150300 | 2048428375 | 3420 | 3415 | 3420 | 3415 | 2580 |
| 220 | 20240812 | 150200 | 2039617610 | 3420 | 3425 | 3425 | 3415 | 5482 |
| 221 | 20240812 | 150100 | 2020871845 | 3425 | 3430 | 3430 | 3425 | 285 |
| 222 | 20240812 | 150000 | 2019895675 | 3425 | 3425 | 3430 | 3425 | 5211 |
| 223 | 20240812 | 145900 | 2002045120 | 3430 | 3425 | 3430 | 3425 | 1116 |
| 224 | 20240812 | 145800 | 1998222795 | 3425 | 3430 | 3430 | 3425 | 306 |
| 225 | 20240812 | 145700 | 1997174625 | 3430 | 3430 | 3430 | 3425 | 784 |
| 226 | 20240812 | 145600 | 1994487505 | 3425 | 3430 | 3430 | 3425 | 1073 |
| 227 | 20240812 | 145500 | 1990812410 | 3430 | 3425 | 3430 | 3420 | 1643 |
| 228 | 20240812 | 145400 | 1985185180 | 3425 | 3425 | 3430 | 3425 | 2584 |
| 229 | 20240812 | 145300 | 1976334975 | 3425 | 3425 | 3425 | 3425 | 0 |
| 230 | 20240812 | 145200 | 1976334975 | 3425 | 3425 | 3430 | 3425 | 2006 |
| 231 | 20240812 | 145100 | 1969464420 | 3430 | 3425 | 3430 | 3425 | 2805 |
| 232 | 20240812 | 145000 | 1959857275 | 3425 | 3425 | 3425 | 3420 | 71 |
| 233 | 20240812 | 144900 | 1959614350 | 3425 | 3425 | 3425 | 3420 | 395 |
| 234 | 20240812 | 144800 | 1958263340 | 3425 | 3425 | 3425 | 3420 | 117 |
| 235 | 20240812 | 144700 | 1957862620 | 3425 | 3420 | 3425 | 3420 | 576 |
| 236 | 20240812 | 144600 | 1955890050 | 3425 | 3425 | 3425 | 3425 | 14 |
| 237 | 20240812 | 144500 | 1955842100 | 3425 | 3425 | 3425 | 3420 | 53 |
| 238 | 20240812 | 144400 | 1955660770 | 3425 | 3425 | 3425 | 3425 | 169 |
| 239 | 20240812 | 144300 | 1955081945 | 3425 | 3425 | 3425 | 3425 | 522 |
| 240 | 20240812 | 144200 | 1953294095 | 3425 | 3425 | 3425 | 3425 | 14 |
| 241 | 20240812 | 144100 | 1953246145 | 3425 | 3425 | 3425 | 3425 | 14 |
| 242 | 20240812 | 144000 | 1953198195 | 3425 | 3425 | 3425 | 3425 | 315 |
| 243 | 20240812 | 143900 | 1952119320 | 3425 | 3425 | 3425 | 3420 | 2166 |
| 244 | 20240812 | 143800 | 1944700780 | 3425 | 3425 | 3425 | 3425 | 2225 |
| 245 | 20240812 | 143700 | 1937080155 | 3425 | 3425 | 3425 | 3425 | 15 |
| 246 | 20240812 | 143600 | 1937028780 | 3425 | 3425 | 3425 | 3425 | 17 |
| 247 | 20240812 | 143500 | 1936970555 | 3425 | 3425 | 3425 | 3420 | 209 |
| 248 | 20240812 | 143400 | 1936254735 | 3425 | 3425 | 3425 | 3425 | 173 |
| 249 | 20240812 | 143300 | 1935662210 | 3425 | 3425 | 3425 | 3425 | 139 |
| 250 | 20240812 | 143200 | 1935186135 | 3425 | 3425 | 3425 | 3420 | 1381 |
| 251 | 20240812 | 143100 | 1930456510 | 3425 | 3425 | 3425 | 3420 | 1692 |
| 252 | 20240812 | 143000 | 1924669805 | 3425 | 3425 | 3425 | 3420 | 2420 |
| 253 | 20240812 | 142900 | 1916388810 | 3425 | 3425 | 3425 | 3425 | 13 |
| 254 | 20240812 | 142800 | 1916344285 | 3425 | 3425 | 3425 | 3425 | 109 |
| 255 | 20240812 | 142700 | 1915970960 | 3425 | 3425 | 3425 | 3420 | 238 |
| 256 | 20240812 | 142600 | 1915156940 | 3425 | 3425 | 3425 | 3425 | 13 |
| 257 | 20240812 | 142500 | 1915112415 | 3425 | 3425 | 3425 | 3420 | 2219 |
| 258 | 20240812 | 142400 | 1907512355 | 3425 | 3425 | 3425 | 3425 | 12 |
| 259 | 20240812 | 142300 | 1907471255 | 3425 | 3425 | 3425 | 3425 | 9 |
| 260 | 20240812 | 142200 | 1907440430 | 3425 | 3425 | 3425 | 3425 | 13 |
| 261 | 20240812 | 142100 | 1907395905 | 3425 | 3425 | 3425 | 3415 | 407 |
| 262 | 20240812 | 142000 | 1906004240 | 3425 | 3425 | 3425 | 3420 | 400 |
| 263 | 20240812 | 141900 | 1904634250 | 3425 | 3425 | 3425 | 3420 | 15 |
| 264 | 20240812 | 141800 | 1904582885 | 3425 | 3425 | 3425 | 3420 | 15 |
| 265 | 20240812 | 141700 | 1904531560 | 3425 | 3425 | 3425 | 3425 | 48 |
| 266 | 20240812 | 141600 | 1904367160 | 3425 | 3420 | 3425 | 3420 | 493 |
| 267 | 20240812 | 141500 | 1902680150 | 3420 | 3425 | 3425 | 3420 | 2063 |
| 268 | 20240812 | 141400 | 1895624685 | 3425 | 3425 | 3425 | 3425 | 3 |
| 269 | 20240812 | 141300 | 1895614410 | 3425 | 3425 | 3425 | 3425 | 0 |
| 270 | 20240812 | 141200 | 1895614410 | 3425 | 3420 | 3425 | 3420 | 50 |
| 271 | 20240812 | 141100 | 1895443405 | 3425 | 3420 | 3425 | 3415 | 399 |
| 272 | 20240812 | 141000 | 1894076875 | 3425 | 3420 | 3425 | 3420 | 2 |
| 273 | 20240812 | 140900 | 1894070030 | 3425 | 3420 | 3425 | 3420 | 513 |
| 274 | 20240812 | 140800 | 1892315565 | 3420 | 3420 | 3420 | 3420 | 599 |
| 275 | 20240812 | 140700 | 1890266985 | 3420 | 3415 | 3420 | 3415 | 199 |
| 276 | 20240812 | 140600 | 1889587395 | 3420 | 3415 | 3420 | 3415 | 542 |
| 277 | 20240812 | 140500 | 1887734400 | 3420 | 3420 | 3420 | 3420 | 1006 |
| 278 | 20240812 | 140400 | 1884293880 | 3420 | 3420 | 3420 | 3415 | 64 |
| 279 | 20240812 | 140300 | 1884075185 | 3420 | 3420 | 3420 | 3420 | 8 |
| 280 | 20240812 | 140200 | 1884047825 | 3420 | 3420 | 3420 | 3415 | 504 |
| 281 | 20240812 | 140100 | 1882324295 | 3420 | 3420 | 3420 | 3420 | 16 |
| 282 | 20240812 | 140000 | 1882269575 | 3420 | 3420 | 3420 | 3420 | 14 |
| 283 | 20240812 | 135900 | 1882221695 | 3420 | 3420 | 3420 | 3410 | 1616 |
| 284 | 20240812 | 135800 | 1876703235 | 3420 | 3425 | 3425 | 3420 | 622 |
| 285 | 20240812 | 135700 | 1874575990 | 3425 | 3425 | 3425 | 3420 | 6 |
| 286 | 20240812 | 135600 | 1874555450 | 3425 | 3425 | 3425 | 3425 | 3 |
| 287 | 20240812 | 135500 | 1874545175 | 3425 | 3420 | 3425 | 3420 | 2600 |
| 288 | 20240812 | 135400 | 1865653160 | 3425 | 3425 | 3425 | 3425 | 30 |
| 289 | 20240812 | 135300 | 1865550410 | 3425 | 3420 | 3425 | 3420 | 924 |
| 290 | 20240812 | 135200 | 1862388520 | 3420 | 3420 | 3420 | 3420 | 128 |
| 291 | 20240812 | 135100 | 1861950760 | 3420 | 3420 | 3420 | 3420 | 18 |
| 292 | 20240812 | 135000 | 1861889200 | 3420 | 3420 | 3420 | 3420 | 8 |
| 293 | 20240812 | 134900 | 1861861840 | 3420 | 3420 | 3420 | 3420 | 2066 |
| 294 | 20240812 | 134800 | 1854796120 | 3420 | 3415 | 3420 | 3415 | 55 |
| 295 | 20240812 | 134700 | 1854608290 | 3420 | 3415 | 3420 | 3415 | 394 |
| 296 | 20240812 | 134600 | 1853262765 | 3420 | 3415 | 3420 | 3415 | 123 |
| 297 | 20240812 | 134500 | 1852842205 | 3420 | 3420 | 3420 | 3420 | 667 |
| 298 | 20240812 | 134400 | 1850561065 | 3420 | 3415 | 3420 | 3415 | 100 |
| 299 | 20240812 | 134300 | 1850219560 | 3415 | 3415 | 3420 | 3410 | 728 |
| 300 | 20240812 | 134200 | 1847735550 | 3415 | 3415 | 3420 | 3410 | 1965 |
| 301 | 20240812 | 134100 | 1841030065 | 3410 | 3415 | 3415 | 3410 | 1558 |
| 302 | 20240812 | 134000 | 1835711995 | 3415 | 3415 | 3415 | 3415 | 10 |
| 303 | 20240812 | 133900 | 1835677845 | 3415 | 3415 | 3415 | 3415 | 5546 |
| 304 | 20240812 | 133800 | 1816738255 | 3415 | 3415 | 3415 | 3415 | 21 |
| 305 | 20240812 | 133700 | 1816666540 | 3415 | 3415 | 3415 | 3415 | 1010 |
| 306 | 20240812 | 133600 | 1813217390 | 3415 | 3415 | 3415 | 3415 | 37 |
| 307 | 20240812 | 133500 | 1813091035 | 3415 | 3415 | 3415 | 3415 | 172 |
| 308 | 20240812 | 133400 | 1812503655 | 3415 | 3415 | 3415 | 3415 | 208 |
| 309 | 20240812 | 133300 | 1811793335 | 3420 | 3415 | 3420 | 3410 | 6776 |
| 310 | 20240812 | 133200 | 1788666955 | 3415 | 3410 | 3415 | 3410 | 489 |
| 311 | 20240812 | 133100 | 1786999180 | 3410 | 3410 | 3410 | 3410 | 686 |
| 312 | 20240812 | 133000 | 1784659920 | 3415 | 3410 | 3415 | 3410 | 21 |
| 313 | 20240812 | 132900 | 1784588305 | 3415 | 3410 | 3415 | 3410 | 493 |
| 314 | 20240812 | 132800 | 1782907170 | 3410 | 3410 | 3410 | 3405 | 203 |
| 315 | 20240812 | 132700 | 1782215940 | 3410 | 3405 | 3410 | 3405 | 31 |
| 316 | 20240812 | 132600 | 1782110380 | 3410 | 3410 | 3410 | 3410 | 1 |
| 317 | 20240812 | 132500 | 1782106970 | 3410 | 3415 | 3415 | 3410 | 2542 |
| 318 | 20240812 | 132400 | 1773438600 | 3415 | 3410 | 3415 | 3410 | 60 |
| 319 | 20240812 | 132300 | 1773233975 | 3415 | 3410 | 3415 | 3410 | 152 |
| 320 | 20240812 | 132200 | 1772715145 | 3415 | 3410 | 3415 | 3410 | 647 |
| 321 | 20240812 | 132100 | 1770508865 | 3410 | 3410 | 3410 | 3410 | 381 |
| 322 | 20240812 | 132000 | 1769209655 | 3410 | 3415 | 3415 | 3410 | 21 |
| 323 | 20240812 | 131900 | 1769138010 | 3410 | 3405 | 3415 | 3405 | 8 |
| 324 | 20240812 | 131800 | 1769110730 | 3415 | 3410 | 3415 | 3410 | 2011 |
| 325 | 20240812 | 131700 | 1762243215 | 3415 | 3410 | 3415 | 3410 | 216 |
| 326 | 20240812 | 131600 | 1761506630 | 3415 | 3410 | 3415 | 3410 | 3640 |
| 327 | 20240812 | 131500 | 1749094220 | 3410 | 3410 | 3410 | 3405 | 23 |
| 328 | 20240812 | 131400 | 1749015840 | 3410 | 3410 | 3410 | 3410 | 5 |
| 329 | 20240812 | 131300 | 1748998790 | 3410 | 3405 | 3410 | 3405 | 17 |
| 330 | 20240812 | 131200 | 1748940845 | 3405 | 3415 | 3415 | 3405 | 3197 |
| 331 | 20240812 | 131100 | 1738054990 | 3410 | 3410 | 3415 | 3410 | 2158 |
| 332 | 20240812 | 131000 | 1730696200 | 3410 | 3410 | 3410 | 3405 | 190 |
| 333 | 20240812 | 130900 | 1730048320 | 3410 | 3405 | 3410 | 3405 | 1320 |
| 334 | 20240812 | 130800 | 1725547425 | 3410 | 3405 | 3410 | 3400 | 45 |
| 335 | 20240812 | 130700 | 1725394315 | 3415 | 3410 | 3415 | 3400 | 405 |
| 336 | 20240812 | 130600 | 1724017090 | 3415 | 3410 | 3415 | 3405 | 3196 |
| 337 | 20240812 | 130500 | 1713120245 | 3415 | 3415 | 3415 | 3415 | 200 |
| 338 | 20240812 | 130400 | 1712437245 | 3415 | 3410 | 3415 | 3410 | 5 |
| 339 | 20240812 | 130300 | 1712420175 | 3410 | 3410 | 3415 | 3405 | 137 |
| 340 | 20240812 | 130200 | 1711953270 | 3410 | 3410 | 3415 | 3405 | 852 |
| 341 | 20240812 | 130100 | 1709047835 | 3415 | 3410 | 3415 | 3410 | 2199 |
| 342 | 20240812 | 130000 | 1701549235 | 3410 | 3410 | 3410 | 3410 | 4 |
| 343 | 20240812 | 125900 | 1701535595 | 3410 | 3410 | 3410 | 3410 | 148 |
| 344 | 20240812 | 125800 | 1701030915 | 3410 | 3410 | 3410 | 3410 | 327 |
| 345 | 20240812 | 125700 | 1699915845 | 3410 | 3405 | 3410 | 3405 | 2259 |
| 346 | 20240812 | 125600 | 1692223855 | 3405 | 3405 | 3405 | 3405 | 303 |
| 347 | 20240812 | 125500 | 1691192140 | 3405 | 3405 | 3405 | 3405 | 83 |
| 348 | 20240812 | 125400 | 1690909525 | 3405 | 3405 | 3405 | 3405 | 71 |
| 349 | 20240812 | 125300 | 1690667770 | 3405 | 3405 | 3405 | 3400 | 3194 |
| 350 | 20240812 | 125200 | 1679807200 | 3405 | 3405 | 3405 | 3405 | 105 |
| 351 | 20240812 | 125100 | 1679449675 | 3405 | 3405 | 3405 | 3405 | 124 |
| 352 | 20240812 | 125000 | 1679027455 | 3410 | 3410 | 3410 | 3410 | 154 |
| 353 | 20240812 | 124900 | 1678502315 | 3410 | 3410 | 3410 | 3410 | 322 |
| 354 | 20240812 | 124800 | 1677404295 | 3410 | 3410 | 3410 | 3410 | 1 |
| 355 | 20240812 | 124700 | 1677400885 | 3410 | 3410 | 3410 | 3400 | 478 |
| 356 | 20240812 | 124600 | 1675772925 | 3410 | 3410 | 3410 | 3410 | 2 |
| 357 | 20240812 | 124500 | 1675766105 | 3410 | 3405 | 3410 | 3405 | 2592 |
| 358 | 20240812 | 124400 | 1666940335 | 3405 | 3405 | 3405 | 3405 | 81 |
| 359 | 20240812 | 124300 | 1666664530 | 3400 | 3405 | 3405 | 3400 | 831 |
| 360 | 20240812 | 124200 | 1663839065 | 3405 | 3405 | 3405 | 3405 | 1198 |
| 361 | 20240812 | 124100 | 1659759875 | 3405 | 3405 | 3405 | 3405 | 231 |
| 362 | 20240812 | 124000 | 1658973320 | 3405 | 3405 | 3405 | 3395 | 24 |
| 363 | 20240812 | 123900 | 1658891620 | 3405 | 3405 | 3405 | 3405 | 115 |
| 364 | 20240812 | 123800 | 1658500045 | 3405 | 3405 | 3405 | 3405 | 59 |
| 365 | 20240812 | 123700 | 1658299150 | 3405 | 3400 | 3405 | 3400 | 860 |
| 366 | 20240812 | 123600 | 1655375110 | 3400 | 3400 | 3400 | 3400 | 570 |
| 367 | 20240812 | 123500 | 1653437110 | 3400 | 3400 | 3400 | 3400 | 1098 |
| 368 | 20240812 | 123400 | 1649703910 | 3400 | 3400 | 3400 | 3395 | 328 |
| 369 | 20240812 | 123300 | 1648589900 | 3400 | 3400 | 3405 | 3400 | 82 |
| 370 | 20240812 | 123200 | 1648311030 | 3405 | 3400 | 3405 | 3395 | 1431 |
| 371 | 20240812 | 123100 | 1643447195 | 3400 | 3400 | 3400 | 3395 | 166 |
| 372 | 20240812 | 123000 | 1642883490 | 3400 | 3405 | 3405 | 3400 | 3386 |
| 373 | 20240812 | 122900 | 1631371085 | 3405 | 3405 | 3405 | 3400 | 2543 |
| 374 | 20240812 | 122800 | 1622722170 | 3405 | 3405 | 3405 | 3405 | 33 |
| 375 | 20240812 | 122700 | 1622609805 | 3405 | 3405 | 3405 | 3400 | 481 |
| 376 | 20240812 | 122600 | 1620974315 | 3405 | 3400 | 3405 | 3400 | 416 |
| 377 | 20240812 | 122500 | 1619559910 | 3400 | 3400 | 3400 | 3395 | 1138 |
| 378 | 20240812 | 122400 | 1615690735 | 3400 | 3405 | 3405 | 3400 | 7250 |
| 379 | 20240812 | 122300 | 1591040720 | 3405 | 3405 | 3405 | 3405 | 2 |
| 380 | 20240812 | 122200 | 1591033910 | 3405 | 3400 | 3405 | 3400 | 3904 |
| 381 | 20240812 | 122100 | 1577760305 | 3405 | 3405 | 3405 | 3405 | 79 |
| 382 | 20240812 | 122000 | 1577491310 | 3400 | 3400 | 3405 | 3395 | 1405 |
| 383 | 20240812 | 121900 | 1572718805 | 3400 | 3400 | 3400 | 3400 | 22 |
| 384 | 20240812 | 121800 | 1572644005 | 3400 | 3400 | 3400 | 3400 | 559 |
| 385 | 20240812 | 121700 | 1570743405 | 3400 | 3405 | 3405 | 3395 | 384 |
| 386 | 20240812 | 121600 | 1569438895 | 3405 | 3405 | 3405 | 3400 | 5717 |
| 387 | 20240812 | 121500 | 1550001025 | 3405 | 3410 | 3410 | 3405 | 6680 |
| 388 | 20240812 | 121400 | 1527255540 | 3410 | 3410 | 3410 | 3405 | 31 |
| 389 | 20240812 | 121300 | 1527149855 | 3410 | 3410 | 3410 | 3410 | 16 |
| 390 | 20240812 | 121200 | 1527095295 | 3410 | 3410 | 3410 | 3405 | 37 |
| 391 | 20240812 | 121100 | 1526969225 | 3410 | 3410 | 3410 | 3410 | 106 |
| 392 | 20240812 | 121000 | 1526607765 | 3410 | 3410 | 3410 | 3410 | 1010 |
| 393 | 20240812 | 120900 | 1523163665 | 3410 | 3415 | 3415 | 3410 | 5610 |
| 394 | 20240812 | 120800 | 1504033560 | 3415 | 3415 | 3415 | 3410 | 116 |
| 395 | 20240812 | 120700 | 1503637425 | 3415 | 3410 | 3415 | 3410 | 9 |
| 396 | 20240812 | 120600 | 1503606730 | 3415 | 3415 | 3415 | 3415 | 505 |
| 397 | 20240812 | 120500 | 1501882155 | 3415 | 3415 | 3415 | 3415 | 3 |
| 398 | 20240812 | 120400 | 1501871910 | 3415 | 3415 | 3415 | 3415 | 0 |
| 399 | 20240812 | 120300 | 1501871910 | 3415 | 3415 | 3415 | 3415 | 20 |
| 400 | 20240812 | 120200 | 1501803610 | 3415 | 3415 | 3415 | 3410 | 367 |
| 401 | 20240812 | 120100 | 1500551555 | 3420 | 3415 | 3420 | 3415 | 2943 |
| 402 | 20240812 | 120000 | 1490501195 | 3420 | 3420 | 3420 | 3415 | 393 |
| 403 | 20240812 | 115900 | 1489158285 | 3420 | 3410 | 3420 | 3410 | 875 |
| 404 | 20240812 | 115800 | 1486170180 | 3415 | 3415 | 3415 | 3415 | 79 |
| 405 | 20240812 | 115700 | 1485900395 | 3415 | 3410 | 3415 | 3405 | 2302 |
| 406 | 20240812 | 115600 | 1478055195 | 3415 | 3415 | 3415 | 3415 | 12 |
| 407 | 20240812 | 115500 | 1478014215 | 3420 | 3420 | 3420 | 3420 | 519 |
| 408 | 20240812 | 115400 | 1476239235 | 3420 | 3415 | 3420 | 3415 | 448 |
| 409 | 20240812 | 115300 | 1474709300 | 3415 | 3415 | 3415 | 3410 | 76 |
| 410 | 20240812 | 115200 | 1474450085 | 3415 | 3415 | 3415 | 3415 | 0 |
| 411 | 20240812 | 115100 | 1474450085 | 3415 | 3415 | 3415 | 3415 | 507 |
| 412 | 20240812 | 115000 | 1472718680 | 3415 | 3415 | 3415 | 3415 | 2 |
| 413 | 20240812 | 114900 | 1472711850 | 3415 | 3415 | 3415 | 3415 | 3 |
| 414 | 20240812 | 114800 | 1472701605 | 3415 | 3415 | 3415 | 3415 | 14 |
| 415 | 20240812 | 114700 | 1472653795 | 3415 | 3415 | 3420 | 3415 | 783 |
| 416 | 20240812 | 114600 | 1469977335 | 3415 | 3415 | 3420 | 3415 | 731 |
| 417 | 20240812 | 114500 | 1467480965 | 3415 | 3420 | 3420 | 3415 | 51 |
| 418 | 20240812 | 114400 | 1467306780 | 3420 | 3425 | 3425 | 3420 | 21 |
| 419 | 20240812 | 114300 | 1467234880 | 3425 | 3420 | 3425 | 3415 | 2316 |
| 420 | 20240812 | 114200 | 1459314160 | 3420 | 3420 | 3420 | 3415 | 21 |
| 421 | 20240812 | 114100 | 1459242345 | 3420 | 3420 | 3420 | 3420 | 9 |
| 422 | 20240812 | 114000 | 1459211565 | 3420 | 3425 | 3425 | 3415 | 2109 |
| 423 | 20240812 | 113900 | 1452009285 | 3425 | 3425 | 3425 | 3425 | 441 |
| 424 | 20240812 | 113800 | 1450498860 | 3425 | 3420 | 3425 | 3420 | 19 |
| 425 | 20240812 | 113700 | 1450433870 | 3425 | 3420 | 3425 | 3420 | 21 |
| 426 | 20240812 | 113600 | 1450362045 | 3425 | 3425 | 3425 | 3425 | 409 |
| 427 | 20240812 | 113500 | 1448961220 | 3425 | 3420 | 3425 | 3415 | 103 |
| 428 | 20240812 | 113400 | 1448609435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 429 | 20240812 | 113300 | 1448609435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 430 | 20240812 | 113200 | 1448609435 | 3425 | 3420 | 3425 | 3420 | 1016 |
| 431 | 20240812 | 113100 | 1445132415 | 3420 | 3420 | 3420 | 3420 | 71 |
| 432 | 20240812 | 113000 | 1444889595 | 3420 | 3420 | 3420 | 3420 | 626 |
| 433 | 20240812 | 112900 | 1442748675 | 3420 | 3415 | 3420 | 3415 | 2117 |
| 434 | 20240812 | 112800 | 1435508645 | 3415 | 3415 | 3415 | 3415 | 146 |
| 435 | 20240812 | 112700 | 1435010055 | 3415 | 3420 | 3420 | 3415 | 35 |
| 436 | 20240812 | 112600 | 1434890515 | 3420 | 3420 | 3420 | 3415 | 256 |
| 437 | 20240812 | 112500 | 1434015005 | 3420 | 3415 | 3420 | 3410 | 2896 |
| 438 | 20240812 | 112400 | 1424126125 | 3415 | 3415 | 3415 | 3410 | 21 |
| 439 | 20240812 | 112300 | 1424054425 | 3410 | 3405 | 3415 | 3405 | 864 |
| 440 | 20240812 | 112200 | 1421110550 | 3405 | 3410 | 3410 | 3405 | 1081 |
| 441 | 20240812 | 112100 | 1417424600 | 3410 | 3410 | 3410 | 3410 | 1808 |
| 442 | 20240812 | 112000 | 1411259320 | 3410 | 3410 | 3410 | 3410 | 9 |
| 443 | 20240812 | 111900 | 1411228630 | 3410 | 3410 | 3410 | 3410 | 347 |
| 444 | 20240812 | 111800 | 1410045360 | 3410 | 3405 | 3410 | 3405 | 3512 |
| 445 | 20240812 | 111700 | 1398075310 | 3405 | 3405 | 3405 | 3405 | 13 |
| 446 | 20240812 | 111600 | 1398031045 | 3405 | 3405 | 3405 | 3405 | 29 |
| 447 | 20240812 | 111500 | 1397932300 | 3405 | 3405 | 3405 | 3405 | 497 |
| 448 | 20240812 | 111400 | 1396240015 | 3405 | 3400 | 3405 | 3400 | 2723 |
| 449 | 20240812 | 111300 | 1386976395 | 3400 | 3400 | 3400 | 3395 | 3850 |
| 450 | 20240812 | 111200 | 1373888395 | 3405 | 3405 | 3405 | 3400 | 189 |
| 451 | 20240812 | 111100 | 1373244960 | 3405 | 3405 | 3405 | 3400 | 323 |
| 452 | 20240812 | 111000 | 1372145170 | 3405 | 3405 | 3405 | 3400 | 640 |
| 453 | 20240812 | 110900 | 1369966970 | 3405 | 3405 | 3405 | 3405 | 7 |
| 454 | 20240812 | 110800 | 1369943135 | 3405 | 3405 | 3405 | 3400 | 263 |
| 455 | 20240812 | 110700 | 1369048905 | 3405 | 3400 | 3405 | 3400 | 140 |
| 456 | 20240812 | 110600 | 1368572805 | 3405 | 3405 | 3410 | 3405 | 259 |
| 457 | 20240812 | 110500 | 1367690905 | 3410 | 3405 | 3410 | 3405 | 5 |
| 458 | 20240812 | 110400 | 1367673870 | 3405 | 3405 | 3405 | 3405 | 970 |
| 459 | 20240812 | 110300 | 1364371020 | 3405 | 3405 | 3410 | 3405 | 2080 |
| 460 | 20240812 | 110200 | 1357288615 | 3405 | 3405 | 3405 | 3405 | 32 |
| 461 | 20240812 | 110100 | 1357179655 | 3400 | 3405 | 3405 | 3400 | 503 |
| 462 | 20240812 | 110000 | 1355469450 | 3405 | 3405 | 3405 | 3400 | 9 |
| 463 | 20240812 | 105900 | 1355438840 | 3405 | 3405 | 3405 | 3405 | 1008 |
| 464 | 20240812 | 105800 | 1352006600 | 3400 | 3400 | 3400 | 3400 | 2062 |
| 465 | 20240812 | 105700 | 1344995800 | 3400 | 3405 | 3405 | 3400 | 4699 |
| 466 | 20240812 | 105600 | 1329018500 | 3405 | 3405 | 3405 | 3405 | 302 |
| 467 | 20240812 | 105500 | 1327990190 | 3405 | 3405 | 3405 | 3405 | 1715 |
| 468 | 20240812 | 105400 | 1322150615 | 3405 | 3405 | 3405 | 3405 | 6 |
| 469 | 20240812 | 105300 | 1322130185 | 3405 | 3400 | 3405 | 3395 | 203 |
| 470 | 20240812 | 105200 | 1321440100 | 3395 | 3400 | 3400 | 3395 | 9059 |
| 471 | 20240812 | 105100 | 1290684155 | 3400 | 3405 | 3405 | 3400 | 2 |
| 472 | 20240812 | 105000 | 1290677350 | 3395 | 3395 | 3395 | 3395 | 0 |
| 473 | 20240812 | 104900 | 1290677350 | 3395 | 3400 | 3400 | 3395 | 22119 |
| 474 | 20240812 | 104800 | 1215491765 | 3400 | 3405 | 3410 | 3400 | 8272 |
| 475 | 20240812 | 104700 | 1187325305 | 3410 | 3410 | 3410 | 3410 | 34 |
| 476 | 20240812 | 104600 | 1187209365 | 3410 | 3410 | 3410 | 3405 | 178 |
| 477 | 20240812 | 104500 | 1186602765 | 3410 | 3410 | 3410 | 3410 | 169 |
| 478 | 20240812 | 104400 | 1186026475 | 3410 | 3415 | 3420 | 3410 | 5471 |
| 479 | 20240812 | 104300 | 1167368600 | 3415 | 3415 | 3415 | 3415 | 4005 |
| 480 | 20240812 | 104200 | 1153691525 | 3420 | 3425 | 3425 | 3420 | 12 |
| 481 | 20240812 | 104100 | 1153650435 | 3425 | 3425 | 3425 | 3425 | 15 |
| 482 | 20240812 | 104000 | 1153599060 | 3425 | 3425 | 3425 | 3415 | 739 |
| 483 | 20240812 | 103900 | 1151069410 | 3425 | 3425 | 3425 | 3420 | 269 |
| 484 | 20240812 | 103800 | 1150149305 | 3425 | 3425 | 3425 | 3425 | 18 |
| 485 | 20240812 | 103700 | 1150087655 | 3425 | 3425 | 3425 | 3425 | 670 |
| 486 | 20240812 | 103600 | 1147792905 | 3425 | 3425 | 3425 | 3425 | 22 |
| 487 | 20240812 | 103500 | 1147717555 | 3425 | 3420 | 3425 | 3415 | 263 |
| 488 | 20240812 | 103400 | 1146817045 | 3425 | 3420 | 3425 | 3420 | 1733 |
| 489 | 20240812 | 103300 | 1140889990 | 3420 | 3425 | 3425 | 3420 | 397 |
| 490 | 20240812 | 103200 | 1139532245 | 3425 | 3415 | 3425 | 3415 | 211 |
| 491 | 20240812 | 103100 | 1138811640 | 3425 | 3420 | 3425 | 3420 | 946 |
| 492 | 20240812 | 103000 | 1135572090 | 3425 | 3425 | 3425 | 3425 | 6 |
| 493 | 20240812 | 102900 | 1135551540 | 3425 | 3425 | 3425 | 3420 | 298 |
| 494 | 20240812 | 102800 | 1134531720 | 3425 | 3425 | 3425 | 3420 | 903 |
| 495 | 20240812 | 102700 | 1131438955 | 3425 | 3420 | 3425 | 3420 | 38 |
| 496 | 20240812 | 102600 | 1131308975 | 3420 | 3415 | 3420 | 3415 | 3603 |
| 497 | 20240812 | 102500 | 1118992835 | 3415 | 3410 | 3415 | 3410 | 3115 |
| 498 | 20240812 | 102400 | 1108370675 | 3410 | 3415 | 3415 | 3410 | 872 |
| 499 | 20240812 | 102300 | 1105396620 | 3410 | 3410 | 3415 | 3405 | 5009 |
| 500 | 20240812 | 102200 | 1088317295 | 3420 | 3415 | 3420 | 3415 | 2353 |
| 501 | 20240812 | 102100 | 1080281785 | 3420 | 3420 | 3420 | 3420 | 147 |
| 502 | 20240812 | 102000 | 1079779045 | 3420 | 3420 | 3420 | 3415 | 259 |
| 503 | 20240812 | 101900 | 1078893315 | 3420 | 3415 | 3420 | 3415 | 3466 |
| 504 | 20240812 | 101800 | 1067056885 | 3420 | 3420 | 3420 | 3415 | 5208 |
| 505 | 20240812 | 101700 | 1049271040 | 3420 | 3415 | 3420 | 3415 | 1098 |
| 506 | 20240812 | 101600 | 1045520820 | 3415 | 3415 | 3415 | 3415 | 130 |
| 507 | 20240812 | 101500 | 1045076870 | 3415 | 3410 | 3415 | 3410 | 1360 |
| 508 | 20240812 | 101400 | 1040437470 | 3415 | 3415 | 3415 | 3410 | 1051 |
| 509 | 20240812 | 101300 | 1036848330 | 3415 | 3415 | 3415 | 3415 | 56 |
| 510 | 20240812 | 101200 | 1036657090 | 3415 | 3405 | 3415 | 3405 | 2770 |
| 511 | 20240812 | 101100 | 1027214015 | 3410 | 3405 | 3410 | 3405 | 4456 |
| 512 | 20240812 | 101000 | 1012041075 | 3405 | 3405 | 3410 | 3405 | 1852 |
| 513 | 20240812 | 100900 | 1005734995 | 3405 | 3410 | 3410 | 3405 | 5272 |
| 514 | 20240812 | 100800 | 987782730 | 3410 | 3405 | 3410 | 3400 | 6675 |
| 515 | 20240812 | 100700 | 965054850 | 3405 | 3405 | 3405 | 3405 | 714 |
| 516 | 20240812 | 100600 | 962623680 | 3405 | 3410 | 3410 | 3405 | 18429 |
| 517 | 20240812 | 100500 | 899872865 | 3410 | 3415 | 3420 | 3410 | 21088 |
| 518 | 20240812 | 100400 | 827962670 | 3415 | 3415 | 3420 | 3415 | 5443 |
| 519 | 20240812 | 100300 | 809372760 | 3415 | 3420 | 3420 | 3410 | 3436 |
| 520 | 20240812 | 100200 | 797640140 | 3420 | 3425 | 3425 | 3420 | 1590 |
| 521 | 20240812 | 100100 | 792194975 | 3425 | 3425 | 3425 | 3415 | 242 |
| 522 | 20240812 | 100000 | 791368415 | 3425 | 3420 | 3425 | 3415 | 505 |
| 523 | 20240812 | 095900 | 789641785 | 3420 | 3425 | 3425 | 3415 | 15912 |
| 524 | 20240812 | 095800 | 735256315 | 3425 | 3425 | 3425 | 3425 | 779 |
| 525 | 20240812 | 095700 | 732588240 | 3425 | 3430 | 3430 | 3420 | 1169 |
| 526 | 20240812 | 095600 | 728584025 | 3430 | 3430 | 3430 | 3425 | 3911 |
| 527 | 20240812 | 095500 | 715183045 | 3435 | 3430 | 3435 | 3430 | 506 |
| 528 | 20240812 | 095400 | 713447435 | 3435 | 3440 | 3440 | 3435 | 838 |
| 529 | 20240812 | 095300 | 710566210 | 3440 | 3435 | 3440 | 3435 | 282 |
| 530 | 20240812 | 095200 | 709597365 | 3440 | 3435 | 3440 | 3435 | 2402 |
| 531 | 20240812 | 095100 | 701344980 | 3440 | 3440 | 3440 | 3440 | 109 |
| 532 | 20240812 | 095000 | 700970020 | 3440 | 3440 | 3440 | 3435 | 1383 |
| 533 | 20240812 | 094900 | 696217000 | 3440 | 3440 | 3440 | 3440 | 206 |
| 534 | 20240812 | 094800 | 695508360 | 3440 | 3435 | 3440 | 3435 | 1041 |
| 535 | 20240812 | 094700 | 691932470 | 3435 | 3435 | 3435 | 3430 | 694 |
| 536 | 20240812 | 094600 | 689548585 | 3435 | 3430 | 3435 | 3430 | 153 |
| 537 | 20240812 | 094500 | 689023780 | 3430 | 3435 | 3435 | 3430 | 275 |
| 538 | 20240812 | 094400 | 688079955 | 3430 | 3430 | 3435 | 3430 | 643 |
| 539 | 20240812 | 094300 | 685872305 | 3420 | 3430 | 3430 | 3420 | 299 |
| 540 | 20240812 | 094200 | 684848390 | 3430 | 3425 | 3430 | 3425 | 60 |
| 541 | 20240812 | 094100 | 684642865 | 3430 | 3430 | 3430 | 3420 | 489 |
| 542 | 20240812 | 094000 | 682967795 | 3420 | 3425 | 3430 | 3420 | 1659 |
| 543 | 20240812 | 093900 | 677292815 | 3425 | 3420 | 3425 | 3420 | 1079 |
| 544 | 20240812 | 093800 | 673600070 | 3420 | 3420 | 3420 | 3420 | 262 |
| 545 | 20240812 | 093700 | 672704030 | 3420 | 3420 | 3420 | 3415 | 3731 |
| 546 | 20240812 | 093600 | 659956685 | 3420 | 3415 | 3420 | 3410 | 15731 |
| 547 | 20240812 | 093500 | 606244100 | 3420 | 3420 | 3425 | 3415 | 1859 |
| 548 | 20240812 | 093400 | 599890285 | 3420 | 3430 | 3430 | 3420 | 4519 |
| 549 | 20240812 | 093300 | 584431480 | 3430 | 3440 | 3440 | 3425 | 4472 |
| 550 | 20240812 | 093200 | 569107670 | 3430 | 3440 | 3450 | 3430 | 14641 |
| 551 | 20240812 | 093100 | 518855415 | 3445 | 3440 | 3450 | 3435 | 7572 |
| 552 | 20240812 | 093000 | 492812175 | 3450 | 3450 | 3450 | 3450 | 4 |
| 553 | 20240812 | 092900 | 492798375 | 3445 | 3445 | 3450 | 3445 | 744 |
| 554 | 20240812 | 092800 | 490234905 | 3445 | 3440 | 3445 | 3440 | 651 |
| 555 | 20240812 | 092700 | 487992325 | 3440 | 3445 | 3445 | 3435 | 522 |
| 556 | 20240812 | 092600 | 486194120 | 3440 | 3435 | 3445 | 3435 | 1382 |
| 557 | 20240812 | 092500 | 481441425 | 3445 | 3435 | 3445 | 3435 | 1033 |
| 558 | 20240812 | 092400 | 477889500 | 3440 | 3440 | 3440 | 3440 | 12 |
| 559 | 20240812 | 092300 | 477848220 | 3440 | 3435 | 3440 | 3430 | 2004 |
| 560 | 20240812 | 092200 | 470964995 | 3435 | 3430 | 3435 | 3430 | 3848 |
| 561 | 20240812 | 092100 | 457756955 | 3435 | 3435 | 3440 | 3430 | 4721 |
| 562 | 20240812 | 092000 | 441557375 | 3435 | 3430 | 3440 | 3430 | 765 |
| 563 | 20240812 | 091900 | 438929145 | 3440 | 3440 | 3445 | 3435 | 1109 |
| 564 | 20240812 | 091800 | 435118770 | 3440 | 3450 | 3450 | 3435 | 16466 |
| 565 | 20240812 | 091700 | 378475675 | 3450 | 3450 | 3450 | 3445 | 8726 |
| 566 | 20240812 | 091600 | 348414340 | 3450 | 3445 | 3455 | 3445 | 1543 |
| 567 | 20240812 | 091500 | 343098680 | 3455 | 3440 | 3455 | 3440 | 4220 |
| 568 | 20240812 | 091400 | 328547980 | 3450 | 3450 | 3455 | 3440 | 8247 |
| 569 | 20240812 | 091300 | 300111665 | 3450 | 3445 | 3450 | 3440 | 1405 |
| 570 | 20240812 | 091200 | 295275015 | 3450 | 3445 | 3450 | 3440 | 2630 |
| 571 | 20240812 | 091100 | 286220785 | 3445 | 3450 | 3450 | 3435 | 3551 |
| 572 | 20240812 | 091000 | 273991675 | 3445 | 3450 | 3450 | 3445 | 604 |
| 573 | 20240812 | 090900 | 271910605 | 3450 | 3440 | 3450 | 3440 | 3516 |
| 574 | 20240812 | 090800 | 259798630 | 3440 | 3440 | 3445 | 3425 | 6385 |
| 575 | 20240812 | 090700 | 237888725 | 3440 | 3450 | 3450 | 3435 | 2527 |
| 576 | 20240812 | 090600 | 229186910 | 3450 | 3440 | 3450 | 3440 | 1692 |
| 577 | 20240812 | 090500 | 223363725 | 3445 | 3450 | 3455 | 3445 | 6200 |
| 578 | 20240812 | 090400 | 201979725 | 3445 | 3455 | 3455 | 3445 | 2427 |
| 579 | 20240812 | 090300 | 193611835 | 3455 | 3440 | 3455 | 3435 | 4436 |
| 580 | 20240812 | 090200 | 178330540 | 3435 | 3450 | 3450 | 3435 | 6214 |
| 581 | 20240812 | 090100 | 156981800 | 3440 | 3435 | 3455 | 3415 | 11995 |
| 582 | 20240812 | 090000 | 115756210 | 3445 | 3415 | 3450 | 3410 | 33264 |