30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 191300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 10121 |
| 3 | 20240819 | 191200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 4 | 20240819 | 191100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 5 | 20240819 | 191000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 6 | 20240819 | 190900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 7 | 20240819 | 190800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 8 | 20240819 | 190700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 9 | 20240819 | 190600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 10 | 20240819 | 190500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 11 | 20240819 | 190400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 12 | 20240819 | 190300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 13 | 20240819 | 190200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 14 | 20240819 | 190100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 15 | 20240819 | 190000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 16 | 20240819 | 185900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 17 | 20240819 | 185800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 18 | 20240819 | 185700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 19 | 20240819 | 185600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 20 | 20240819 | 185500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 21 | 20240819 | 185400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 22 | 20240819 | 185300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 23 | 20240819 | 185200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 24 | 20240819 | 185100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 25 | 20240819 | 185000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 26 | 20240819 | 184900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 27 | 20240819 | 184800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 28 | 20240819 | 184700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 29 | 20240819 | 184600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 30 | 20240819 | 184500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 31 | 20240819 | 184400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 32 | 20240819 | 184300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 10121 |
| 33 | 20240819 | 184200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 34 | 20240819 | 184100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 35 | 20240819 | 184000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 36 | 20240819 | 183900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 37 | 20240819 | 183800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 38 | 20240819 | 183700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 39 | 20240819 | 183600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 40 | 20240819 | 183500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 41 | 20240819 | 183400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 42 | 20240819 | 183300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 43 | 20240819 | 183200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 44 | 20240819 | 183100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 45 | 20240819 | 183000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 46 | 20240819 | 182900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 47 | 20240819 | 182800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 48 | 20240819 | 182700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 49 | 20240819 | 182600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 50 | 20240819 | 182500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 51 | 20240819 | 182400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 52 | 20240819 | 182300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 53 | 20240819 | 182200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 54 | 20240819 | 182100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 55 | 20240819 | 182000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 56 | 20240819 | 181900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 57 | 20240819 | 181800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 58 | 20240819 | 181700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 59 | 20240819 | 181600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 60 | 20240819 | 181500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 61 | 20240819 | 181400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 62 | 20240819 | 181300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 10121 |
| 63 | 20240819 | 181200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 64 | 20240819 | 181100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 65 | 20240819 | 181000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 66 | 20240819 | 180900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 67 | 20240819 | 180800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 68 | 20240819 | 180700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 69 | 20240819 | 180600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 70 | 20240819 | 180500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 71 | 20240819 | 180400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 72 | 20240819 | 180300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 73 | 20240819 | 180200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 74 | 20240819 | 180100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 75 | 20240819 | 180000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 76 | 20240819 | 175900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 77 | 20240819 | 175800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 78 | 20240819 | 175700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 79 | 20240819 | 175600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 80 | 20240819 | 175500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 81 | 20240819 | 175400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 82 | 20240819 | 175300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 83 | 20240819 | 175200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 84 | 20240819 | 175100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 85 | 20240819 | 175000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 86 | 20240819 | 174900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 87 | 20240819 | 174800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 88 | 20240819 | 174700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 89 | 20240819 | 174600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 90 | 20240819 | 174500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 91 | 20240819 | 174400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 92 | 20240819 | 174300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 10121 |
| 93 | 20240819 | 174200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 94 | 20240819 | 174100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 95 | 20240819 | 174000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 96 | 20240819 | 173900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 97 | 20240819 | 173800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 98 | 20240819 | 173700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 99 | 20240819 | 173600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 100 | 20240819 | 173500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 101 | 20240819 | 173400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 102 | 20240819 | 173300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 103 | 20240819 | 173200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 104 | 20240819 | 173100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 105 | 20240819 | 173000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 106 | 20240819 | 172900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 107 | 20240819 | 172800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 108 | 20240819 | 172700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 109 | 20240819 | 172600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 110 | 20240819 | 172500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 111 | 20240819 | 172400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 112 | 20240819 | 172300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 113 | 20240819 | 172200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 114 | 20240819 | 172100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 115 | 20240819 | 172000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 116 | 20240819 | 171900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 117 | 20240819 | 171800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 118 | 20240819 | 171700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 119 | 20240819 | 171600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 120 | 20240819 | 171500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 121 | 20240819 | 171400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 122 | 20240819 | 171300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 10121 |
| 123 | 20240819 | 171200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 124 | 20240819 | 171100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 125 | 20240819 | 171000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 126 | 20240819 | 170900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 127 | 20240819 | 170800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 128 | 20240819 | 170700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 129 | 20240819 | 170600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 130 | 20240819 | 170500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 131 | 20240819 | 170400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 132 | 20240819 | 170300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 133 | 20240819 | 170200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 134 | 20240819 | 170100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 135 | 20240819 | 170000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 136 | 20240819 | 165900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 137 | 20240819 | 165800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 138 | 20240819 | 165700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 139 | 20240819 | 165600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 140 | 20240819 | 165500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 141 | 20240819 | 165400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 142 | 20240819 | 165300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 143 | 20240819 | 165200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 144 | 20240819 | 165100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 145 | 20240819 | 165000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 146 | 20240819 | 164900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 147 | 20240819 | 164800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 148 | 20240819 | 164700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 149 | 20240819 | 164600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 150 | 20240819 | 164500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 151 | 20240819 | 164400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 152 | 20240819 | 164300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 10121 |
| 153 | 20240819 | 164200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 154 | 20240819 | 164100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 155 | 20240819 | 164000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 156 | 20240819 | 163900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 157 | 20240819 | 163800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 158 | 20240819 | 163700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 159 | 20240819 | 163600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 160 | 20240819 | 163500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 161 | 20240819 | 163400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 162 | 20240819 | 163300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 163 | 20240819 | 163200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 164 | 20240819 | 163100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 165 | 20240819 | 163000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 166 | 20240819 | 162900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 167 | 20240819 | 162800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 168 | 20240819 | 162700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 169 | 20240819 | 162600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 170 | 20240819 | 162500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 171 | 20240819 | 162400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 172 | 20240819 | 162300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 173 | 20240819 | 162200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 174 | 20240819 | 162100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 175 | 20240819 | 162000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 176 | 20240819 | 161900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 177 | 20240819 | 161800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 178 | 20240819 | 161700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 179 | 20240819 | 161600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 180 | 20240819 | 161500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 181 | 20240819 | 161400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 182 | 20240819 | 161300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 10121 |
| 183 | 20240819 | 161200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 184 | 20240819 | 161100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20240819 | 161000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 186 | 20240819 | 160900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20240819 | 160800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20240819 | 160700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20240819 | 160600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20240819 | 160500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20240819 | 160400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20240819 | 160300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20240819 | 160200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20240819 | 160100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20240819 | 160000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20240819 | 155900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20240819 | 155800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20240819 | 155700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20240819 | 155600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20240819 | 155500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20240819 | 155400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20240819 | 155300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20240819 | 155200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 204 | 20240819 | 155100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20240819 | 155000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 206 | 20240819 | 154900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 207 | 20240819 | 154800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 208 | 20240819 | 154700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 209 | 20240819 | 154600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 210 | 20240819 | 154500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 211 | 20240819 | 154400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 212 | 20240819 | 154300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 10121 |
| 213 | 20240819 | 154200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 214 | 20240819 | 154100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 215 | 20240819 | 154000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 216 | 20240819 | 153900 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 217 | 20240819 | 153800 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 218 | 20240819 | 153700 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 219 | 20240819 | 153600 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 220 | 20240819 | 153500 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 221 | 20240819 | 153400 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 222 | 20240819 | 153300 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 223 | 20240819 | 153200 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 224 | 20240819 | 153100 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 225 | 20240819 | 153000 | 1952813970 | 4410 | 4410 | 4410 | 4410 | 10121 |
| 226 | 20240819 | 152900 | 1908180360 | 4410 | 4410 | 4410 | 4410 | 0 |
| 227 | 20240819 | 152800 | 1908180360 | 4410 | 4410 | 4410 | 4410 | 0 |
| 228 | 20240819 | 152700 | 1908180360 | 4410 | 4410 | 4410 | 4410 | 0 |
| 229 | 20240819 | 152600 | 1908180360 | 4410 | 4410 | 4410 | 4410 | 0 |
| 230 | 20240819 | 152500 | 1908180360 | 4410 | 4410 | 4410 | 4410 | 0 |
| 231 | 20240819 | 152400 | 1908180360 | 4410 | 4410 | 4410 | 4410 | 0 |
| 232 | 20240819 | 152300 | 1908180360 | 4410 | 4410 | 4410 | 4410 | 0 |
| 233 | 20240819 | 152200 | 1908180360 | 4410 | 4410 | 4410 | 4410 | 0 |
| 234 | 20240819 | 152100 | 1908180360 | 4410 | 4410 | 4410 | 4410 | 0 |
| 235 | 20240819 | 152000 | 1908180360 | 4410 | 4410 | 4410 | 4410 | 0 |
| 236 | 20240819 | 151900 | 1908180360 | 4410 | 4415 | 4425 | 4410 | 5619 |
| 237 | 20240819 | 151800 | 1883337730 | 4410 | 4415 | 4425 | 4410 | 1058 |
| 238 | 20240819 | 151700 | 1878660395 | 4415 | 4420 | 4425 | 4415 | 3085 |
| 239 | 20240819 | 151600 | 1865026080 | 4415 | 4415 | 4420 | 4415 | 1405 |
| 240 | 20240819 | 151500 | 1858818365 | 4415 | 4410 | 4415 | 4410 | 1792 |
| 241 | 20240819 | 151400 | 1850911400 | 4410 | 4400 | 4410 | 4400 | 4648 |
| 242 | 20240819 | 151300 | 1830437740 | 4400 | 4390 | 4400 | 4390 | 1132 |
| 243 | 20240819 | 151200 | 1825467075 | 4395 | 4395 | 4395 | 4390 | 888 |
| 244 | 20240819 | 151100 | 1821567250 | 4395 | 4400 | 4400 | 4390 | 1967 |
| 245 | 20240819 | 151000 | 1812920335 | 4390 | 4380 | 4390 | 4375 | 1279 |
| 246 | 20240819 | 150900 | 1807313180 | 4380 | 4385 | 4385 | 4380 | 2446 |
| 247 | 20240819 | 150800 | 1796595870 | 4385 | 4395 | 4395 | 4385 | 1292 |
| 248 | 20240819 | 150700 | 1790922825 | 4395 | 4395 | 4395 | 4395 | 1380 |
| 249 | 20240819 | 150600 | 1784857725 | 4395 | 4395 | 4400 | 4395 | 838 |
| 250 | 20240819 | 150500 | 1781172215 | 4395 | 4390 | 4395 | 4390 | 18 |
| 251 | 20240819 | 150400 | 1781093185 | 4390 | 4395 | 4395 | 4390 | 1394 |
| 252 | 20240819 | 150300 | 1774966605 | 4405 | 4395 | 4405 | 4395 | 22 |
| 253 | 20240819 | 150200 | 1774869745 | 4405 | 4405 | 4405 | 4405 | 1 |
| 254 | 20240819 | 150100 | 1774865340 | 4405 | 4405 | 4405 | 4405 | 0 |
| 255 | 20240819 | 150000 | 1774865340 | 4405 | 4400 | 4405 | 4400 | 388 |
| 256 | 20240819 | 145900 | 1773156585 | 4400 | 4405 | 4405 | 4400 | 46 |
| 257 | 20240819 | 145800 | 1772954070 | 4405 | 4390 | 4405 | 4390 | 602 |
| 258 | 20240819 | 145700 | 1770305450 | 4395 | 4400 | 4405 | 4395 | 1820 |
| 259 | 20240819 | 145600 | 1762296920 | 4400 | 4400 | 4400 | 4400 | 100 |
| 260 | 20240819 | 145500 | 1761856920 | 4380 | 4390 | 4405 | 4380 | 884 |
| 261 | 20240819 | 145400 | 1757976605 | 4395 | 4395 | 4395 | 4390 | 68 |
| 262 | 20240819 | 145300 | 1757677755 | 4390 | 4400 | 4400 | 4390 | 714 |
| 263 | 20240819 | 145200 | 1754540085 | 4400 | 4405 | 4405 | 4400 | 500 |
| 264 | 20240819 | 145100 | 1752339695 | 4415 | 4415 | 4415 | 4415 | 6 |
| 265 | 20240819 | 145000 | 1752313205 | 4415 | 4415 | 4415 | 4405 | 1375 |
| 266 | 20240819 | 144900 | 1746250565 | 4410 | 4405 | 4410 | 4405 | 998 |
| 267 | 20240819 | 144800 | 1741849745 | 4405 | 4405 | 4405 | 4405 | 21 |
| 268 | 20240819 | 144700 | 1741757240 | 4405 | 4400 | 4405 | 4400 | 1096 |
| 269 | 20240819 | 144600 | 1736931485 | 4405 | 4405 | 4405 | 4405 | 0 |
| 270 | 20240819 | 144500 | 1736931485 | 4405 | 4405 | 4405 | 4405 | 686 |
| 271 | 20240819 | 144400 | 1733909655 | 4405 | 4405 | 4405 | 4405 | 0 |
| 272 | 20240819 | 144300 | 1733909655 | 4405 | 4405 | 4405 | 4405 | 80 |
| 273 | 20240819 | 144200 | 1733557255 | 4385 | 4385 | 4385 | 4385 | 0 |
| 274 | 20240819 | 144100 | 1733557255 | 4385 | 4390 | 4405 | 4385 | 340 |
| 275 | 20240819 | 144000 | 1732063200 | 4390 | 4390 | 4395 | 4390 | 617 |
| 276 | 20240819 | 143900 | 1729354420 | 4385 | 4385 | 4385 | 4380 | 302 |
| 277 | 20240819 | 143800 | 1728030660 | 4380 | 4385 | 4390 | 4380 | 502 |
| 278 | 20240819 | 143700 | 1725831880 | 4380 | 4375 | 4390 | 4375 | 8 |
| 279 | 20240819 | 143600 | 1725796850 | 4380 | 4385 | 4385 | 4380 | 1213 |
| 280 | 20240819 | 143500 | 1720482325 | 4385 | 4385 | 4385 | 4385 | 61 |
| 281 | 20240819 | 143400 | 1720214840 | 4390 | 4390 | 4395 | 4390 | 926 |
| 282 | 20240819 | 143300 | 1716149690 | 4400 | 4395 | 4400 | 4395 | 501 |
| 283 | 20240819 | 143200 | 1713945345 | 4395 | 4395 | 4395 | 4390 | 1107 |
| 284 | 20240819 | 143100 | 1709084105 | 4400 | 4405 | 4405 | 4400 | 1658 |
| 285 | 20240819 | 143000 | 1701787670 | 4405 | 4410 | 4415 | 4405 | 3316 |
| 286 | 20240819 | 142900 | 1687167330 | 4415 | 4410 | 4415 | 4410 | 890 |
| 287 | 20240819 | 142800 | 1683242425 | 4410 | 4410 | 4425 | 4410 | 1517 |
| 288 | 20240819 | 142700 | 1676544245 | 4425 | 4425 | 4430 | 4410 | 6009 |
| 289 | 20240819 | 142600 | 1649997250 | 4425 | 4425 | 4425 | 4415 | 2125 |
| 290 | 20240819 | 142500 | 1640604620 | 4425 | 4415 | 4425 | 4415 | 1792 |
| 291 | 20240819 | 142400 | 1632684285 | 4415 | 4420 | 4420 | 4415 | 351 |
| 292 | 20240819 | 142300 | 1631134355 | 4420 | 4425 | 4425 | 4420 | 218 |
| 293 | 20240819 | 142200 | 1630170790 | 4410 | 4420 | 4425 | 4410 | 1845 |
| 294 | 20240819 | 142100 | 1622012550 | 4420 | 4425 | 4425 | 4420 | 1476 |
| 295 | 20240819 | 142000 | 1615486365 | 4425 | 4410 | 4425 | 4400 | 5516 |
| 296 | 20240819 | 141900 | 1591140935 | 4410 | 4410 | 4410 | 4405 | 512 |
| 297 | 20240819 | 141800 | 1588883885 | 4410 | 4420 | 4420 | 4410 | 2336 |
| 298 | 20240819 | 141700 | 1578575765 | 4420 | 4410 | 4420 | 4410 | 5985 |
| 299 | 20240819 | 141600 | 1552176855 | 4410 | 4420 | 4420 | 4395 | 1154 |
| 300 | 20240819 | 141500 | 1547082535 | 4425 | 4370 | 4430 | 4370 | 7395 |
| 301 | 20240819 | 141400 | 1514458425 | 4370 | 4370 | 4380 | 4370 | 2225 |
| 302 | 20240819 | 141300 | 1504735085 | 4375 | 4375 | 4375 | 4375 | 310 |
| 303 | 20240819 | 141200 | 1503378835 | 4375 | 4375 | 4375 | 4375 | 100 |
| 304 | 20240819 | 141100 | 1502941335 | 4375 | 4375 | 4375 | 4370 | 955 |
| 305 | 20240819 | 141000 | 1498763410 | 4380 | 4380 | 4380 | 4380 | 0 |
| 306 | 20240819 | 140900 | 1498763410 | 4380 | 4385 | 4385 | 4375 | 1542 |
| 307 | 20240819 | 140800 | 1492011435 | 4380 | 4380 | 4380 | 4380 | 1253 |
| 308 | 20240819 | 140700 | 1486523295 | 4385 | 4385 | 4385 | 4380 | 549 |
| 309 | 20240819 | 140600 | 1484116730 | 4385 | 4395 | 4395 | 4385 | 44 |
| 310 | 20240819 | 140500 | 1483923740 | 4385 | 4385 | 4385 | 4385 | 2299 |
| 311 | 20240819 | 140400 | 1473842625 | 4385 | 4385 | 4385 | 4385 | 727 |
| 312 | 20240819 | 140300 | 1470654730 | 4395 | 4395 | 4395 | 4395 | 151 |
| 313 | 20240819 | 140200 | 1469991085 | 4385 | 4395 | 4395 | 4385 | 1236 |
| 314 | 20240819 | 140100 | 1464568950 | 4395 | 4400 | 4400 | 4395 | 18 |
| 315 | 20240819 | 140000 | 1464489800 | 4400 | 4395 | 4400 | 4395 | 442 |
| 316 | 20240819 | 135900 | 1462546645 | 4395 | 4395 | 4395 | 4395 | 750 |
| 317 | 20240819 | 135800 | 1459250395 | 4400 | 4400 | 4400 | 4400 | 194 |
| 318 | 20240819 | 135700 | 1458396795 | 4405 | 4405 | 4405 | 4405 | 0 |
| 319 | 20240819 | 135600 | 1458396795 | 4405 | 4405 | 4405 | 4405 | 0 |
| 320 | 20240819 | 135500 | 1458396795 | 4405 | 4405 | 4405 | 4405 | 0 |
| 321 | 20240819 | 135400 | 1458396795 | 4405 | 4405 | 4405 | 4405 | 33 |
| 322 | 20240819 | 135300 | 1458251430 | 4405 | 4400 | 4405 | 4400 | 815 |
| 323 | 20240819 | 135200 | 1454663730 | 4400 | 4400 | 4400 | 4395 | 683 |
| 324 | 20240819 | 135100 | 1451660280 | 4400 | 4405 | 4405 | 4400 | 347 |
| 325 | 20240819 | 135000 | 1450132345 | 4405 | 4405 | 4405 | 4405 | 3474 |
| 326 | 20240819 | 134900 | 1434829375 | 4410 | 4410 | 4410 | 4410 | 119 |
| 327 | 20240819 | 134800 | 1434304585 | 4410 | 4400 | 4410 | 4395 | 48 |
| 328 | 20240819 | 134700 | 1434093295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 329 | 20240819 | 134600 | 1434093295 | 4400 | 4400 | 4400 | 4400 | 0 |
| 330 | 20240819 | 134500 | 1434093295 | 4400 | 4395 | 4400 | 4395 | 1013 |
| 331 | 20240819 | 134400 | 1429640595 | 4395 | 4400 | 4400 | 4395 | 114 |
| 332 | 20240819 | 134300 | 1429139000 | 4400 | 4400 | 4400 | 4400 | 0 |
| 333 | 20240819 | 134200 | 1429139000 | 4400 | 4400 | 4400 | 4395 | 1310 |
| 334 | 20240819 | 134100 | 1423379255 | 4405 | 4405 | 4405 | 4405 | 142 |
| 335 | 20240819 | 134000 | 1422753745 | 4395 | 4395 | 4395 | 4395 | 0 |
| 336 | 20240819 | 133900 | 1422753745 | 4395 | 4410 | 4410 | 4395 | 1710 |
| 337 | 20240819 | 133800 | 1415230730 | 4410 | 4410 | 4410 | 4410 | 50 |
| 338 | 20240819 | 133700 | 1415010230 | 4420 | 4395 | 4420 | 4395 | 2760 |
| 339 | 20240819 | 133600 | 1402832055 | 4420 | 4420 | 4420 | 4420 | 866 |
| 340 | 20240819 | 133500 | 1399004335 | 4425 | 4420 | 4425 | 4400 | 1363 |
| 341 | 20240819 | 133400 | 1392991260 | 4425 | 4400 | 4425 | 4400 | 4411 |
| 342 | 20240819 | 133300 | 1373504620 | 4405 | 4385 | 4405 | 4385 | 5138 |
| 343 | 20240819 | 133200 | 1350914215 | 4385 | 4385 | 4385 | 4385 | 1000 |
| 344 | 20240819 | 133100 | 1346529215 | 4390 | 4385 | 4390 | 4385 | 926 |
| 345 | 20240819 | 133000 | 1342468700 | 4390 | 4390 | 4390 | 4390 | 3 |
| 346 | 20240819 | 132900 | 1342455530 | 4390 | 4390 | 4390 | 4390 | 50 |
| 347 | 20240819 | 132800 | 1342236030 | 4390 | 4390 | 4390 | 4390 | 11 |
| 348 | 20240819 | 132700 | 1342187740 | 4390 | 4390 | 4390 | 4390 | 1 |
| 349 | 20240819 | 132600 | 1342183350 | 4385 | 4385 | 4395 | 4385 | 153 |
| 350 | 20240819 | 132500 | 1341512420 | 4385 | 4385 | 4385 | 4385 | 0 |
| 351 | 20240819 | 132400 | 1341512420 | 4385 | 4395 | 4395 | 4385 | 86 |
| 352 | 20240819 | 132300 | 1341134990 | 4395 | 4395 | 4395 | 4395 | 630 |
| 353 | 20240819 | 132200 | 1338366140 | 4395 | 4385 | 4395 | 4385 | 63 |
| 354 | 20240819 | 132100 | 1338089785 | 4385 | 4385 | 4385 | 4385 | 300 |
| 355 | 20240819 | 132000 | 1336774285 | 4385 | 4400 | 4400 | 4385 | 109 |
| 356 | 20240819 | 131900 | 1336296305 | 4390 | 4390 | 4390 | 4390 | 184 |
| 357 | 20240819 | 131800 | 1335488545 | 4385 | 4385 | 4385 | 4385 | 149 |
| 358 | 20240819 | 131700 | 1334835180 | 4380 | 4385 | 4385 | 4380 | 113 |
| 359 | 20240819 | 131600 | 1334340180 | 4390 | 4390 | 4390 | 4390 | 0 |
| 360 | 20240819 | 131500 | 1334340180 | 4390 | 4390 | 4390 | 4390 | 22 |
| 361 | 20240819 | 131400 | 1334243600 | 4390 | 4390 | 4390 | 4390 | 104 |
| 362 | 20240819 | 131300 | 1333787040 | 4380 | 4390 | 4390 | 4380 | 205 |
| 363 | 20240819 | 131200 | 1332889130 | 4390 | 4390 | 4390 | 4390 | 147 |
| 364 | 20240819 | 131100 | 1332243800 | 4390 | 4380 | 4390 | 4380 | 125 |
| 365 | 20240819 | 131000 | 1331696180 | 4385 | 4390 | 4390 | 4385 | 108 |
| 366 | 20240819 | 130900 | 1331222545 | 4395 | 4395 | 4395 | 4385 | 5613 |
| 367 | 20240819 | 130800 | 1306560685 | 4395 | 4400 | 4400 | 4395 | 11 |
| 368 | 20240819 | 130700 | 1306512335 | 4400 | 4405 | 4405 | 4400 | 123 |
| 369 | 20240819 | 130600 | 1305971025 | 4395 | 4400 | 4400 | 4395 | 75 |
| 370 | 20240819 | 130500 | 1305641300 | 4405 | 4405 | 4405 | 4405 | 0 |
| 371 | 20240819 | 130400 | 1305641300 | 4405 | 4405 | 4405 | 4405 | 49 |
| 372 | 20240819 | 130300 | 1305425455 | 4400 | 4395 | 4400 | 4395 | 1461 |
| 373 | 20240819 | 130200 | 1299003800 | 4405 | 4405 | 4405 | 4405 | 7 |
| 374 | 20240819 | 130100 | 1298972965 | 4405 | 4395 | 4405 | 4395 | 772 |
| 375 | 20240819 | 130000 | 1295576350 | 4390 | 4390 | 4390 | 4390 | 1 |
| 376 | 20240819 | 125900 | 1295571960 | 4395 | 4395 | 4395 | 4395 | 334 |
| 377 | 20240819 | 125800 | 1294104030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 378 | 20240819 | 125700 | 1294104030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 379 | 20240819 | 125600 | 1294104030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 380 | 20240819 | 125500 | 1294104030 | 4405 | 4405 | 4405 | 4405 | 50 |
| 381 | 20240819 | 125400 | 1293883780 | 4405 | 4405 | 4405 | 4390 | 239 |
| 382 | 20240819 | 125300 | 1292832465 | 4405 | 4405 | 4405 | 4405 | 92 |
| 383 | 20240819 | 125200 | 1292427205 | 4405 | 4405 | 4405 | 4405 | 3 |
| 384 | 20240819 | 125100 | 1292413990 | 4405 | 4405 | 4405 | 4405 | 3 |
| 385 | 20240819 | 125000 | 1292400775 | 4385 | 4385 | 4385 | 4385 | 243 |
| 386 | 20240819 | 124900 | 1291335220 | 4390 | 4405 | 4405 | 4390 | 3739 |
| 387 | 20240819 | 124800 | 1274915420 | 4405 | 4405 | 4405 | 4405 | 2097 |
| 388 | 20240819 | 124700 | 1265678135 | 4425 | 4415 | 4425 | 4405 | 249 |
| 389 | 20240819 | 124600 | 1264577920 | 4400 | 4400 | 4400 | 4400 | 495 |
| 390 | 20240819 | 124500 | 1262399920 | 4405 | 4405 | 4405 | 4405 | 514 |
| 391 | 20240819 | 124400 | 1260135750 | 4420 | 4420 | 4420 | 4420 | 0 |
| 392 | 20240819 | 124300 | 1260135750 | 4420 | 4420 | 4420 | 4420 | 8 |
| 393 | 20240819 | 124200 | 1260100390 | 4420 | 4405 | 4420 | 4405 | 8172 |
| 394 | 20240819 | 124100 | 1223999660 | 4400 | 4390 | 4400 | 4385 | 2474 |
| 395 | 20240819 | 124000 | 1213137330 | 4390 | 4390 | 4390 | 4390 | 321 |
| 396 | 20240819 | 123900 | 1211728140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 397 | 20240819 | 123800 | 1211728140 | 4390 | 4390 | 4390 | 4390 | 80 |
| 398 | 20240819 | 123700 | 1211376940 | 4390 | 4395 | 4395 | 4390 | 800 |
| 399 | 20240819 | 123600 | 1207864665 | 4395 | 4395 | 4395 | 4395 | 50 |
| 400 | 20240819 | 123500 | 1207644915 | 4400 | 4395 | 4400 | 4395 | 5 |
| 401 | 20240819 | 123400 | 1207622920 | 4395 | 4395 | 4395 | 4395 | 0 |
| 402 | 20240819 | 123300 | 1207622920 | 4395 | 4395 | 4395 | 4395 | 0 |
| 403 | 20240819 | 123200 | 1207622920 | 4395 | 4395 | 4395 | 4395 | 60 |
| 404 | 20240819 | 123100 | 1207359220 | 4395 | 4395 | 4395 | 4395 | 730 |
| 405 | 20240819 | 123000 | 1204150870 | 4395 | 4395 | 4395 | 4395 | 5 |
| 406 | 20240819 | 122900 | 1204128895 | 4405 | 4405 | 4405 | 4405 | 0 |
| 407 | 20240819 | 122800 | 1204128895 | 4405 | 4405 | 4405 | 4400 | 842 |
| 408 | 20240819 | 122700 | 1200423585 | 4400 | 4390 | 4400 | 4390 | 2664 |
| 409 | 20240819 | 122600 | 1188704430 | 4390 | 4390 | 4390 | 4390 | 10 |
| 410 | 20240819 | 122500 | 1188660530 | 4385 | 4385 | 4385 | 4385 | 1 |
| 411 | 20240819 | 122400 | 1188656145 | 4385 | 4390 | 4395 | 4385 | 1074 |
| 412 | 20240819 | 122300 | 1183943150 | 4390 | 4390 | 4390 | 4390 | 1 |
| 413 | 20240819 | 122200 | 1183938760 | 4385 | 4385 | 4385 | 4385 | 113 |
| 414 | 20240819 | 122100 | 1183443255 | 4390 | 4380 | 4390 | 4380 | 11 |
| 415 | 20240819 | 122000 | 1183395065 | 4390 | 4390 | 4390 | 4390 | 2 |
| 416 | 20240819 | 121900 | 1183386285 | 4390 | 4390 | 4390 | 4390 | 1 |
| 417 | 20240819 | 121800 | 1183381895 | 4380 | 4380 | 4390 | 4380 | 215 |
| 418 | 20240819 | 121700 | 1182440185 | 4390 | 4380 | 4390 | 4380 | 41 |
| 419 | 20240819 | 121600 | 1182260595 | 4390 | 4380 | 4390 | 4380 | 701 |
| 420 | 20240819 | 121500 | 1179190205 | 4380 | 4385 | 4385 | 4380 | 306 |
| 421 | 20240819 | 121400 | 1177849395 | 4385 | 4385 | 4385 | 4385 | 651 |
| 422 | 20240819 | 121300 | 1174994760 | 4395 | 4385 | 4395 | 4385 | 2002 |
| 423 | 20240819 | 121200 | 1166215980 | 4390 | 4390 | 4390 | 4390 | 0 |
| 424 | 20240819 | 121100 | 1166215980 | 4390 | 4395 | 4395 | 4390 | 1675 |
| 425 | 20240819 | 121000 | 1158861900 | 4395 | 4395 | 4395 | 4395 | 44 |
| 426 | 20240819 | 120900 | 1158668520 | 4385 | 4385 | 4390 | 4385 | 382 |
| 427 | 20240819 | 120800 | 1156991615 | 4390 | 4390 | 4390 | 4390 | 0 |
| 428 | 20240819 | 120700 | 1156991615 | 4390 | 4390 | 4390 | 4390 | 51 |
| 429 | 20240819 | 120600 | 1156767725 | 4390 | 4385 | 4390 | 4385 | 405 |
| 430 | 20240819 | 120500 | 1154991525 | 4390 | 4390 | 4390 | 4385 | 355 |
| 431 | 20240819 | 120400 | 1153433080 | 4385 | 4385 | 4385 | 4385 | 2073 |
| 432 | 20240819 | 120300 | 1144342975 | 4385 | 4385 | 4385 | 4385 | 730 |
| 433 | 20240819 | 120200 | 1141141925 | 4395 | 4385 | 4395 | 4385 | 39 |
| 434 | 20240819 | 120100 | 1140970875 | 4380 | 4385 | 4385 | 4380 | 816 |
| 435 | 20240819 | 120000 | 1137394960 | 4385 | 4390 | 4390 | 4385 | 1170 |
| 436 | 20240819 | 115900 | 1132261795 | 4390 | 4390 | 4390 | 4390 | 225 |
| 437 | 20240819 | 115800 | 1131274045 | 4395 | 4395 | 4395 | 4395 | 2 |
| 438 | 20240819 | 115700 | 1131265255 | 4395 | 4395 | 4395 | 4395 | 264 |
| 439 | 20240819 | 115600 | 1130104975 | 4395 | 4395 | 4395 | 4395 | 0 |
| 440 | 20240819 | 115500 | 1130104975 | 4395 | 4400 | 4400 | 4395 | 387 |
| 441 | 20240819 | 115400 | 1128403450 | 4405 | 4405 | 4405 | 4405 | 1664 |
| 442 | 20240819 | 115300 | 1121073530 | 4410 | 4410 | 4410 | 4410 | 2 |
| 443 | 20240819 | 115200 | 1121064710 | 4415 | 4415 | 4415 | 4415 | 1 |
| 444 | 20240819 | 115100 | 1121060295 | 4405 | 4410 | 4410 | 4405 | 597 |
| 445 | 20240819 | 115000 | 1118428130 | 4410 | 4410 | 4410 | 4410 | 472 |
| 446 | 20240819 | 114900 | 1116346610 | 4410 | 4410 | 4410 | 4410 | 1025 |
| 447 | 20240819 | 114800 | 1111826360 | 4410 | 4410 | 4410 | 4410 | 266 |
| 448 | 20240819 | 114700 | 1110653300 | 4410 | 4410 | 4410 | 4410 | 190 |
| 449 | 20240819 | 114600 | 1109815400 | 4405 | 4405 | 4405 | 4405 | 228 |
| 450 | 20240819 | 114500 | 1108811060 | 4400 | 4400 | 4400 | 4400 | 465 |
| 451 | 20240819 | 114400 | 1106765060 | 4395 | 4400 | 4405 | 4395 | 1841 |
| 452 | 20240819 | 114300 | 1098666330 | 4400 | 4415 | 4415 | 4400 | 1286 |
| 453 | 20240819 | 114200 | 1092998920 | 4415 | 4420 | 4420 | 4415 | 840 |
| 454 | 20240819 | 114100 | 1089289820 | 4420 | 4420 | 4420 | 4410 | 181 |
| 455 | 20240819 | 114000 | 1088490280 | 4430 | 4430 | 4430 | 4430 | 5 |
| 456 | 20240819 | 113900 | 1088468130 | 4435 | 4420 | 4435 | 4420 | 1001 |
| 457 | 20240819 | 113800 | 1084038630 | 4420 | 4410 | 4420 | 4410 | 820 |
| 458 | 20240819 | 113700 | 1080416480 | 4410 | 4415 | 4415 | 4405 | 1233 |
| 459 | 20240819 | 113600 | 1074978140 | 4440 | 4440 | 4440 | 4415 | 58 |
| 460 | 20240819 | 113500 | 1074722020 | 4415 | 4445 | 4445 | 4415 | 2527 |
| 461 | 20240819 | 113400 | 1063528480 | 4420 | 4420 | 4445 | 4420 | 936 |
| 462 | 20240819 | 113300 | 1059380750 | 4425 | 4440 | 4450 | 4425 | 6333 |
| 463 | 20240819 | 113200 | 1031294140 | 4450 | 4450 | 4455 | 4430 | 6007 |
| 464 | 20240819 | 113100 | 1004620695 | 4450 | 4440 | 4455 | 4435 | 10050 |
| 465 | 20240819 | 113000 | 959934310 | 4440 | 4430 | 4440 | 4425 | 3708 |
| 466 | 20240819 | 112900 | 943492740 | 4430 | 4410 | 4430 | 4410 | 7597 |
| 467 | 20240819 | 112800 | 909902600 | 4410 | 4400 | 4410 | 4400 | 2904 |
| 468 | 20240819 | 112700 | 897124500 | 4395 | 4390 | 4395 | 4390 | 818 |
| 469 | 20240819 | 112600 | 893529505 | 4385 | 4385 | 4390 | 4380 | 3168 |
| 470 | 20240819 | 112500 | 879644920 | 4385 | 4380 | 4385 | 4380 | 1142 |
| 471 | 20240819 | 112400 | 874638625 | 4380 | 4385 | 4385 | 4380 | 184 |
| 472 | 20240819 | 112300 | 873832325 | 4385 | 4385 | 4385 | 4385 | 0 |
| 473 | 20240819 | 112200 | 873832325 | 4385 | 4385 | 4390 | 4385 | 513 |
| 474 | 20240819 | 112100 | 871581390 | 4385 | 4380 | 4385 | 4380 | 261 |
| 475 | 20240819 | 112000 | 870436975 | 4380 | 4375 | 4380 | 4375 | 581 |
| 476 | 20240819 | 111900 | 867893870 | 4375 | 4380 | 4380 | 4375 | 628 |
| 477 | 20240819 | 111800 | 865143365 | 4385 | 4385 | 4385 | 4385 | 311 |
| 478 | 20240819 | 111700 | 863779630 | 4385 | 4390 | 4390 | 4380 | 2255 |
| 479 | 20240819 | 111600 | 853900045 | 4390 | 4390 | 4390 | 4390 | 1130 |
| 480 | 20240819 | 111500 | 848939345 | 4390 | 4395 | 4395 | 4390 | 92 |
| 481 | 20240819 | 111400 | 848535415 | 4385 | 4390 | 4405 | 4385 | 3040 |
| 482 | 20240819 | 111300 | 835202605 | 4405 | 4405 | 4405 | 4390 | 1747 |
| 483 | 20240819 | 111200 | 827521730 | 4405 | 4400 | 4405 | 4400 | 201 |
| 484 | 20240819 | 111100 | 826636330 | 4410 | 4400 | 4410 | 4400 | 1462 |
| 485 | 20240819 | 111000 | 820196515 | 4390 | 4390 | 4400 | 4390 | 170 |
| 486 | 20240819 | 110900 | 819449515 | 4385 | 4400 | 4400 | 4385 | 1267 |
| 487 | 20240819 | 110800 | 813884040 | 4395 | 4400 | 4400 | 4395 | 726 |
| 488 | 20240819 | 110700 | 810690000 | 4395 | 4405 | 4410 | 4395 | 1114 |
| 489 | 20240819 | 110600 | 805787135 | 4400 | 4405 | 4405 | 4400 | 390 |
| 490 | 20240819 | 110500 | 804069435 | 4400 | 4410 | 4410 | 4400 | 2852 |
| 491 | 20240819 | 110400 | 791502760 | 4410 | 4395 | 4410 | 4395 | 793 |
| 492 | 20240819 | 110300 | 788009550 | 4395 | 4415 | 4415 | 4395 | 1050 |
| 493 | 20240819 | 110200 | 783387350 | 4410 | 4410 | 4410 | 4405 | 1398 |
| 494 | 20240819 | 110100 | 777226170 | 4410 | 4415 | 4420 | 4405 | 2463 |
| 495 | 20240819 | 110000 | 766362435 | 4410 | 4400 | 4425 | 4400 | 18365 |
| 496 | 20240819 | 105900 | 685471125 | 4400 | 4390 | 4400 | 4390 | 3969 |
| 497 | 20240819 | 105800 | 668031045 | 4390 | 4385 | 4390 | 4385 | 1418 |
| 498 | 20240819 | 105700 | 661808025 | 4380 | 4380 | 4380 | 4380 | 0 |
| 499 | 20240819 | 105600 | 661808025 | 4380 | 4380 | 4380 | 4380 | 6 |
| 500 | 20240819 | 105500 | 661781745 | 4390 | 4390 | 4390 | 4390 | 107 |
| 501 | 20240819 | 105400 | 661312015 | 4390 | 4380 | 4390 | 4380 | 3643 |
| 502 | 20240819 | 105300 | 645341180 | 4380 | 4380 | 4380 | 4380 | 0 |
| 503 | 20240819 | 105200 | 645341180 | 4380 | 4380 | 4380 | 4380 | 100 |
| 504 | 20240819 | 105100 | 644903180 | 4380 | 4375 | 4380 | 4375 | 30 |
| 505 | 20240819 | 105000 | 644771810 | 4380 | 4380 | 4380 | 4380 | 0 |
| 506 | 20240819 | 104900 | 644771810 | 4380 | 4365 | 4380 | 4365 | 3 |
| 507 | 20240819 | 104800 | 644758700 | 4380 | 4360 | 4380 | 4360 | 48 |
| 508 | 20240819 | 104700 | 644548760 | 4380 | 4365 | 4380 | 4365 | 1111 |
| 509 | 20240819 | 104600 | 639684185 | 4355 | 4360 | 4360 | 4355 | 32 |
| 510 | 20240819 | 104500 | 639544675 | 4360 | 4360 | 4360 | 4360 | 200 |
| 511 | 20240819 | 104400 | 638672675 | 4365 | 4365 | 4365 | 4365 | 361 |
| 512 | 20240819 | 104300 | 637096910 | 4375 | 4375 | 4375 | 4375 | 0 |
| 513 | 20240819 | 104200 | 637096910 | 4375 | 4375 | 4375 | 4375 | 161 |
| 514 | 20240819 | 104100 | 636392535 | 4380 | 4380 | 4380 | 4380 | 150 |
| 515 | 20240819 | 104000 | 635735535 | 4380 | 4370 | 4380 | 4370 | 634 |
| 516 | 20240819 | 103900 | 632962605 | 4370 | 4355 | 4370 | 4355 | 2885 |
| 517 | 20240819 | 103800 | 620382140 | 4360 | 4360 | 4360 | 4360 | 718 |
| 518 | 20240819 | 103700 | 617251660 | 4360 | 4355 | 4360 | 4355 | 22 |
| 519 | 20240819 | 103600 | 617155755 | 4355 | 4355 | 4360 | 4355 | 151 |
| 520 | 20240819 | 103500 | 616498145 | 4355 | 4355 | 4355 | 4355 | 202 |
| 521 | 20240819 | 103400 | 615618435 | 4355 | 4355 | 4355 | 4355 | 41 |
| 522 | 20240819 | 103300 | 615439880 | 4355 | 4355 | 4355 | 4355 | 10 |
| 523 | 20240819 | 103200 | 615396330 | 4355 | 4350 | 4355 | 4350 | 9 |
| 524 | 20240819 | 103100 | 615357175 | 4350 | 4350 | 4350 | 4350 | 200 |
| 525 | 20240819 | 103000 | 614487175 | 4350 | 4350 | 4350 | 4350 | 10 |
| 526 | 20240819 | 102900 | 614443675 | 4350 | 4345 | 4355 | 4345 | 188 |
| 527 | 20240819 | 102800 | 613626480 | 4355 | 4350 | 4355 | 4345 | 1030 |
| 528 | 20240819 | 102700 | 609148345 | 4350 | 4350 | 4350 | 4350 | 244 |
| 529 | 20240819 | 102600 | 608086945 | 4355 | 4350 | 4355 | 4350 | 101 |
| 530 | 20240819 | 102500 | 607647590 | 4350 | 4350 | 4355 | 4350 | 655 |
| 531 | 20240819 | 102400 | 604798335 | 4350 | 4355 | 4355 | 4350 | 17 |
| 532 | 20240819 | 102300 | 604724380 | 4350 | 4355 | 4355 | 4350 | 5 |
| 533 | 20240819 | 102200 | 604702620 | 4350 | 4360 | 4360 | 4350 | 22 |
| 534 | 20240819 | 102100 | 604606905 | 4360 | 4350 | 4360 | 4350 | 122 |
| 535 | 20240819 | 102000 | 604075865 | 4350 | 4350 | 4350 | 4350 | 41 |
| 536 | 20240819 | 101900 | 603897515 | 4350 | 4350 | 4350 | 4350 | 143 |
| 537 | 20240819 | 101800 | 603275465 | 4350 | 4350 | 4350 | 4350 | 16 |
| 538 | 20240819 | 101700 | 603205865 | 4340 | 4340 | 4340 | 4340 | 0 |
| 539 | 20240819 | 101600 | 603205865 | 4340 | 4340 | 4340 | 4340 | 248 |
| 540 | 20240819 | 101500 | 602129545 | 4340 | 4340 | 4345 | 4340 | 2612 |
| 541 | 20240819 | 101400 | 590793460 | 4350 | 4340 | 4350 | 4340 | 169 |
| 542 | 20240819 | 101300 | 590059210 | 4350 | 4350 | 4350 | 4340 | 36 |
| 543 | 20240819 | 101200 | 589902810 | 4350 | 4350 | 4350 | 4350 | 0 |
| 544 | 20240819 | 101100 | 589902810 | 4350 | 4350 | 4350 | 4350 | 0 |
| 545 | 20240819 | 101000 | 589902810 | 4350 | 4335 | 4350 | 4335 | 952 |
| 546 | 20240819 | 100900 | 585765345 | 4350 | 4360 | 4360 | 4335 | 20494 |
| 547 | 20240819 | 100800 | 496684675 | 4360 | 4360 | 4365 | 4360 | 552 |
| 548 | 20240819 | 100700 | 494277945 | 4360 | 4365 | 4370 | 4360 | 203 |
| 549 | 20240819 | 100600 | 493391430 | 4365 | 4365 | 4370 | 4365 | 24 |
| 550 | 20240819 | 100500 | 493286665 | 4370 | 4370 | 4370 | 4370 | 84 |
| 551 | 20240819 | 100400 | 492919585 | 4370 | 4370 | 4370 | 4360 | 494 |
| 552 | 20240819 | 100300 | 490762700 | 4370 | 4370 | 4370 | 4365 | 59 |
| 553 | 20240819 | 100200 | 490504985 | 4370 | 4365 | 4370 | 4360 | 352 |
| 554 | 20240819 | 100100 | 488969745 | 4370 | 4375 | 4375 | 4360 | 1450 |
| 555 | 20240819 | 100000 | 482632815 | 4360 | 4385 | 4385 | 4360 | 1677 |
| 556 | 20240819 | 095900 | 475310530 | 4385 | 4370 | 4385 | 4365 | 1656 |
| 557 | 20240819 | 095800 | 468059340 | 4380 | 4380 | 4380 | 4380 | 639 |
| 558 | 20240819 | 095700 | 465260520 | 4380 | 4370 | 4380 | 4360 | 2553 |
| 559 | 20240819 | 095600 | 454104605 | 4370 | 4370 | 4370 | 4360 | 253 |
| 560 | 20240819 | 095500 | 453000410 | 4380 | 4380 | 4385 | 4370 | 1298 |
| 561 | 20240819 | 095400 | 447313385 | 4380 | 4380 | 4380 | 4360 | 500 |
| 562 | 20240819 | 095300 | 445129120 | 4380 | 4375 | 4380 | 4375 | 973 |
| 563 | 20240819 | 095200 | 440871785 | 4370 | 4365 | 4370 | 4365 | 570 |
| 564 | 20240819 | 095100 | 438382270 | 4360 | 4350 | 4360 | 4350 | 1548 |
| 565 | 20240819 | 095000 | 431637205 | 4350 | 4360 | 4360 | 4345 | 4072 |
| 566 | 20240819 | 094900 | 413922435 | 4355 | 4360 | 4360 | 4355 | 910 |
| 567 | 20240819 | 094800 | 409959070 | 4365 | 4360 | 4365 | 4355 | 1156 |
| 568 | 20240819 | 094700 | 404921695 | 4360 | 4360 | 4360 | 4360 | 105 |
| 569 | 20240819 | 094600 | 404463895 | 4355 | 4360 | 4360 | 4355 | 237 |
| 570 | 20240819 | 094500 | 403430725 | 4360 | 4365 | 4365 | 4350 | 247 |
| 571 | 20240819 | 094400 | 402353755 | 4365 | 4370 | 4375 | 4365 | 863 |
| 572 | 20240819 | 094300 | 398580185 | 4370 | 4365 | 4380 | 4365 | 3262 |
| 573 | 20240819 | 094200 | 384325920 | 4365 | 4355 | 4365 | 4355 | 194 |
| 574 | 20240819 | 094100 | 383479505 | 4355 | 4350 | 4365 | 4345 | 3936 |
| 575 | 20240819 | 094000 | 366321315 | 4345 | 4345 | 4345 | 4345 | 5 |
| 576 | 20240819 | 093900 | 366299590 | 4345 | 4345 | 4345 | 4345 | 1 |
| 577 | 20240819 | 093800 | 366295245 | 4350 | 4345 | 4350 | 4345 | 1020 |
| 578 | 20240819 | 093700 | 361863245 | 4345 | 4345 | 4345 | 4345 | 783 |
| 579 | 20240819 | 093600 | 358461110 | 4345 | 4345 | 4345 | 4345 | 226 |
| 580 | 20240819 | 093500 | 357479140 | 4340 | 4335 | 4340 | 4335 | 2750 |
| 581 | 20240819 | 093400 | 345551325 | 4335 | 4340 | 4340 | 4335 | 1509 |
| 582 | 20240819 | 093300 | 339006535 | 4345 | 4345 | 4345 | 4345 | 1114 |
| 583 | 20240819 | 093200 | 334166205 | 4345 | 4345 | 4345 | 4345 | 106 |
| 584 | 20240819 | 093100 | 333705635 | 4340 | 4340 | 4340 | 4335 | 843 |
| 585 | 20240819 | 093000 | 330047035 | 4350 | 4355 | 4360 | 4350 | 1783 |
| 586 | 20240819 | 092900 | 322288680 | 4355 | 4355 | 4360 | 4350 | 1425 |
| 587 | 20240819 | 092800 | 316084140 | 4355 | 4355 | 4355 | 4355 | 273 |
| 588 | 20240819 | 092700 | 314895225 | 4355 | 4350 | 4355 | 4350 | 701 |
| 589 | 20240819 | 092600 | 311842415 | 4355 | 4350 | 4355 | 4350 | 1755 |
| 590 | 20240819 | 092500 | 304200855 | 4350 | 4340 | 4350 | 4340 | 674 |
| 591 | 20240819 | 092400 | 301275020 | 4340 | 4360 | 4365 | 4340 | 5274 |
| 592 | 20240819 | 092300 | 278327355 | 4360 | 4345 | 4360 | 4345 | 2797 |
| 593 | 20240819 | 092200 | 266149950 | 4345 | 4350 | 4355 | 4345 | 708 |
| 594 | 20240819 | 092100 | 263070410 | 4345 | 4330 | 4345 | 4330 | 1340 |
| 595 | 20240819 | 092000 | 257256510 | 4330 | 4335 | 4335 | 4330 | 906 |
| 596 | 20240819 | 091900 | 253332935 | 4330 | 4330 | 4330 | 4330 | 119 |
| 597 | 20240819 | 091800 | 252817665 | 4335 | 4335 | 4355 | 4325 | 9960 |
| 598 | 20240819 | 091700 | 209598935 | 4330 | 4315 | 4330 | 4315 | 882 |
| 599 | 20240819 | 091600 | 205782280 | 4315 | 4330 | 4330 | 4315 | 3614 |
| 600 | 20240819 | 091500 | 190169795 | 4320 | 4330 | 4340 | 4320 | 1656 |
| 601 | 20240819 | 091400 | 183003880 | 4330 | 4335 | 4340 | 4320 | 1971 |
| 602 | 20240819 | 091300 | 174476090 | 4345 | 4300 | 4345 | 4300 | 3104 |
| 603 | 20240819 | 091200 | 161059175 | 4300 | 4300 | 4300 | 4290 | 4795 |
| 604 | 20240819 | 091100 | 140464415 | 4300 | 4305 | 4305 | 4300 | 1649 |
| 605 | 20240819 | 091000 | 133367115 | 4300 | 4295 | 4305 | 4285 | 4108 |
| 606 | 20240819 | 090900 | 115708895 | 4295 | 4255 | 4295 | 4255 | 7785 |
| 607 | 20240819 | 090800 | 82439565 | 4250 | 4255 | 4265 | 4250 | 4444 |
| 608 | 20240819 | 090700 | 63516600 | 4255 | 4225 | 4255 | 4225 | 2503 |
| 609 | 20240819 | 090600 | 52900395 | 4235 | 4225 | 4235 | 4225 | 3000 |
| 610 | 20240819 | 090500 | 40210395 | 4250 | 4225 | 4250 | 4225 | 378 |
| 611 | 20240819 | 090400 | 38612445 | 4225 | 4265 | 4265 | 4205 | 2758 |
| 612 | 20240819 | 090300 | 26947970 | 4230 | 4225 | 4280 | 4225 | 2409 |
| 613 | 20240819 | 090200 | 16744175 | 4230 | 4210 | 4230 | 4190 | 2013 |
| 614 | 20240819 | 090100 | 8248980 | 4190 | 4200 | 4200 | 4190 | 714 |
| 615 | 20240819 | 090000 | 5254250 | 4200 | 4200 | 4205 | 4200 | 1251 |