31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 193200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 17421 |
| 3 | 20240819 | 193100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 4 | 20240819 | 193000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 5 | 20240819 | 192900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 6 | 20240819 | 192800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 7 | 20240819 | 192700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 8 | 20240819 | 192600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 9 | 20240819 | 192500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 10 | 20240819 | 192400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 11 | 20240819 | 192300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 12 | 20240819 | 192200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 13 | 20240819 | 192100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 14 | 20240819 | 192000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 15 | 20240819 | 191900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 16 | 20240819 | 191800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 17 | 20240819 | 191700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 18 | 20240819 | 191600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 19 | 20240819 | 191500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 20 | 20240819 | 191400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 21 | 20240819 | 191300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 22 | 20240819 | 191200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 23 | 20240819 | 191100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 24 | 20240819 | 191000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 25 | 20240819 | 190900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 26 | 20240819 | 190800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 27 | 20240819 | 190700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 28 | 20240819 | 190600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 29 | 20240819 | 190500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 30 | 20240819 | 190400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 31 | 20240819 | 190300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 32 | 20240819 | 190200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 17421 |
| 33 | 20240819 | 190100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 34 | 20240819 | 190000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 35 | 20240819 | 185900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 36 | 20240819 | 185800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 37 | 20240819 | 185700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 38 | 20240819 | 185600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 39 | 20240819 | 185500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 40 | 20240819 | 185400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 41 | 20240819 | 185300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 42 | 20240819 | 185200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 43 | 20240819 | 185100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 44 | 20240819 | 185000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 45 | 20240819 | 184900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 46 | 20240819 | 184800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 47 | 20240819 | 184700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 48 | 20240819 | 184600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 49 | 20240819 | 184500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 50 | 20240819 | 184400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 51 | 20240819 | 184300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 52 | 20240819 | 184200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 53 | 20240819 | 184100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 54 | 20240819 | 184000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 55 | 20240819 | 183900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 56 | 20240819 | 183800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 57 | 20240819 | 183700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 58 | 20240819 | 183600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 59 | 20240819 | 183500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 60 | 20240819 | 183400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 61 | 20240819 | 183300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 62 | 20240819 | 183200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 17421 |
| 63 | 20240819 | 183100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 64 | 20240819 | 183000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 65 | 20240819 | 182900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 66 | 20240819 | 182800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 67 | 20240819 | 182700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 68 | 20240819 | 182600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 69 | 20240819 | 182500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 70 | 20240819 | 182400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 71 | 20240819 | 182300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 72 | 20240819 | 182200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 73 | 20240819 | 182100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 74 | 20240819 | 182000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 75 | 20240819 | 181900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 76 | 20240819 | 181800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 77 | 20240819 | 181700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 78 | 20240819 | 181600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 79 | 20240819 | 181500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 80 | 20240819 | 181400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 81 | 20240819 | 181300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 82 | 20240819 | 181200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 83 | 20240819 | 181100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 84 | 20240819 | 181000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 85 | 20240819 | 180900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 86 | 20240819 | 180800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 87 | 20240819 | 180700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 88 | 20240819 | 180600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 89 | 20240819 | 180500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 90 | 20240819 | 180400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 91 | 20240819 | 180300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 92 | 20240819 | 180200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 17421 |
| 93 | 20240819 | 180100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 94 | 20240819 | 180000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 95 | 20240819 | 175900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 96 | 20240819 | 175800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 97 | 20240819 | 175700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 98 | 20240819 | 175600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 99 | 20240819 | 175500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 100 | 20240819 | 175400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 101 | 20240819 | 175300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 102 | 20240819 | 175200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 103 | 20240819 | 175100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 104 | 20240819 | 175000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 105 | 20240819 | 174900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 106 | 20240819 | 174800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 107 | 20240819 | 174700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 108 | 20240819 | 174600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 109 | 20240819 | 174500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 110 | 20240819 | 174400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 111 | 20240819 | 174300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 112 | 20240819 | 174200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 113 | 20240819 | 174100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 114 | 20240819 | 174000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 115 | 20240819 | 173900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 116 | 20240819 | 173800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 117 | 20240819 | 173700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 118 | 20240819 | 173600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 119 | 20240819 | 173500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 120 | 20240819 | 173400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 121 | 20240819 | 173300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 122 | 20240819 | 173200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 17421 |
| 123 | 20240819 | 173100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 124 | 20240819 | 173000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 125 | 20240819 | 172900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 126 | 20240819 | 172800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 127 | 20240819 | 172700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 128 | 20240819 | 172600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 129 | 20240819 | 172500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 130 | 20240819 | 172400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 131 | 20240819 | 172300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 132 | 20240819 | 172200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 133 | 20240819 | 172100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 134 | 20240819 | 172000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 135 | 20240819 | 171900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 136 | 20240819 | 171800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 137 | 20240819 | 171700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 138 | 20240819 | 171600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 139 | 20240819 | 171500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 140 | 20240819 | 171400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 141 | 20240819 | 171300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 142 | 20240819 | 171200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 143 | 20240819 | 171100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 144 | 20240819 | 171000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 145 | 20240819 | 170900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 146 | 20240819 | 170800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 147 | 20240819 | 170700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 148 | 20240819 | 170600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 149 | 20240819 | 170500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 150 | 20240819 | 170400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 151 | 20240819 | 170300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 152 | 20240819 | 170200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 17421 |
| 153 | 20240819 | 170100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 154 | 20240819 | 170000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 155 | 20240819 | 165900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 156 | 20240819 | 165800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 157 | 20240819 | 165700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 158 | 20240819 | 165600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 159 | 20240819 | 165500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 160 | 20240819 | 165400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 161 | 20240819 | 165300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 162 | 20240819 | 165200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 163 | 20240819 | 165100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 164 | 20240819 | 165000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 165 | 20240819 | 164900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 166 | 20240819 | 164800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 167 | 20240819 | 164700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 168 | 20240819 | 164600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 169 | 20240819 | 164500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 170 | 20240819 | 164400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 171 | 20240819 | 164300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 172 | 20240819 | 164200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 173 | 20240819 | 164100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 174 | 20240819 | 164000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 175 | 20240819 | 163900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 176 | 20240819 | 163800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 177 | 20240819 | 163700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 178 | 20240819 | 163600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 179 | 20240819 | 163500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 180 | 20240819 | 163400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 181 | 20240819 | 163300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 182 | 20240819 | 163200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 17421 |
| 183 | 20240819 | 163100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 184 | 20240819 | 163000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 185 | 20240819 | 162900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 186 | 20240819 | 162800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 187 | 20240819 | 162700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 188 | 20240819 | 162600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 189 | 20240819 | 162500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 190 | 20240819 | 162400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 191 | 20240819 | 162300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 192 | 20240819 | 162200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 193 | 20240819 | 162100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 194 | 20240819 | 162000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 195 | 20240819 | 161900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 196 | 20240819 | 161800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 197 | 20240819 | 161700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 198 | 20240819 | 161600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 199 | 20240819 | 161500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 200 | 20240819 | 161400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 201 | 20240819 | 161300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 202 | 20240819 | 161200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 203 | 20240819 | 161100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 204 | 20240819 | 161000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 205 | 20240819 | 160900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 206 | 20240819 | 160800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 207 | 20240819 | 160700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 208 | 20240819 | 160600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 209 | 20240819 | 160500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 210 | 20240819 | 160400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 211 | 20240819 | 160300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 212 | 20240819 | 160200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 17421 |
| 213 | 20240819 | 160100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 214 | 20240819 | 160000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 215 | 20240819 | 155900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 216 | 20240819 | 155800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 217 | 20240819 | 155700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 218 | 20240819 | 155600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 219 | 20240819 | 155500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 220 | 20240819 | 155400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 221 | 20240819 | 155300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 222 | 20240819 | 155200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 223 | 20240819 | 155100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 224 | 20240819 | 155000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 225 | 20240819 | 154900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 226 | 20240819 | 154800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 227 | 20240819 | 154700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 228 | 20240819 | 154600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 229 | 20240819 | 154500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 230 | 20240819 | 154400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 231 | 20240819 | 154300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 232 | 20240819 | 154200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 233 | 20240819 | 154100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 234 | 20240819 | 154000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 235 | 20240819 | 153900 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 236 | 20240819 | 153800 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 237 | 20240819 | 153700 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 238 | 20240819 | 153600 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 239 | 20240819 | 153500 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 240 | 20240819 | 153400 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 241 | 20240819 | 153300 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 242 | 20240819 | 153200 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 17421 |
| 243 | 20240819 | 153100 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 244 | 20240819 | 153000 | 1466758490 | 2285 | 2285 | 2285 | 2285 | 17421 |
| 245 | 20240819 | 152900 | 1426951505 | 2290 | 2290 | 2290 | 2290 | 0 |
| 246 | 20240819 | 152800 | 1426951505 | 2290 | 2290 | 2290 | 2290 | 0 |
| 247 | 20240819 | 152700 | 1426951505 | 2290 | 2290 | 2290 | 2290 | 0 |
| 248 | 20240819 | 152600 | 1426951505 | 2290 | 2290 | 2290 | 2290 | 0 |
| 249 | 20240819 | 152500 | 1426951505 | 2290 | 2290 | 2290 | 2290 | 0 |
| 250 | 20240819 | 152400 | 1426951505 | 2290 | 2290 | 2290 | 2290 | 0 |
| 251 | 20240819 | 152300 | 1426951505 | 2290 | 2290 | 2290 | 2290 | 0 |
| 252 | 20240819 | 152200 | 1426951505 | 2290 | 2290 | 2290 | 2290 | 0 |
| 253 | 20240819 | 152100 | 1426951505 | 2290 | 2290 | 2290 | 2290 | 0 |
| 254 | 20240819 | 152000 | 1426951505 | 2290 | 2290 | 2290 | 2290 | 0 |
| 255 | 20240819 | 151900 | 1426951505 | 2290 | 2265 | 2290 | 2250 | 11225 |
| 256 | 20240819 | 151800 | 1401396815 | 2265 | 2250 | 2270 | 2245 | 7267 |
| 257 | 20240819 | 151700 | 1384984040 | 2245 | 2230 | 2245 | 2230 | 2887 |
| 258 | 20240819 | 151600 | 1378524630 | 2230 | 2215 | 2230 | 2215 | 3032 |
| 259 | 20240819 | 151500 | 1371799695 | 2230 | 2215 | 2230 | 2215 | 2025 |
| 260 | 20240819 | 151400 | 1367309290 | 2205 | 2200 | 2205 | 2200 | 1233 |
| 261 | 20240819 | 151300 | 1364590780 | 2205 | 2200 | 2205 | 2200 | 236 |
| 262 | 20240819 | 151200 | 1364071030 | 2195 | 2205 | 2205 | 2195 | 1227 |
| 263 | 20240819 | 151100 | 1361371430 | 2205 | 2205 | 2205 | 2205 | 6 |
| 264 | 20240819 | 151000 | 1361358200 | 2205 | 2195 | 2205 | 2195 | 1613 |
| 265 | 20240819 | 150900 | 1357813455 | 2205 | 2205 | 2205 | 2200 | 9807 |
| 266 | 20240819 | 150800 | 1336237120 | 2200 | 2205 | 2205 | 2200 | 2739 |
| 267 | 20240819 | 150700 | 1330208805 | 2205 | 2215 | 2215 | 2205 | 5563 |
| 268 | 20240819 | 150600 | 1317934140 | 2220 | 2220 | 2220 | 2220 | 1 |
| 269 | 20240819 | 150500 | 1317931920 | 2215 | 2220 | 2220 | 2215 | 75 |
| 270 | 20240819 | 150400 | 1317765455 | 2220 | 2225 | 2235 | 2220 | 2518 |
| 271 | 20240819 | 150300 | 1312169860 | 2225 | 2215 | 2225 | 2215 | 300 |
| 272 | 20240819 | 150200 | 1311504365 | 2215 | 2215 | 2215 | 2215 | 33 |
| 273 | 20240819 | 150100 | 1311431270 | 2215 | 2220 | 2220 | 2215 | 425 |
| 274 | 20240819 | 150000 | 1310489835 | 2215 | 2215 | 2215 | 2215 | 8175 |
| 275 | 20240819 | 145900 | 1292382210 | 2215 | 2215 | 2215 | 2215 | 200 |
| 276 | 20240819 | 145800 | 1291939210 | 2215 | 2220 | 2220 | 2215 | 102 |
| 277 | 20240819 | 145700 | 1291713275 | 2220 | 2215 | 2220 | 2215 | 200 |
| 278 | 20240819 | 145600 | 1291269950 | 2220 | 2220 | 2220 | 2220 | 14 |
| 279 | 20240819 | 145500 | 1291238870 | 2220 | 2220 | 2220 | 2215 | 167 |
| 280 | 20240819 | 145400 | 1290868870 | 2220 | 2225 | 2225 | 2220 | 34 |
| 281 | 20240819 | 145300 | 1290793370 | 2225 | 2225 | 2225 | 2225 | 10 |
| 282 | 20240819 | 145200 | 1290771120 | 2225 | 2215 | 2225 | 2215 | 969 |
| 283 | 20240819 | 145100 | 1288623470 | 2215 | 2230 | 2230 | 2215 | 141 |
| 284 | 20240819 | 145000 | 1288310030 | 2230 | 2230 | 2230 | 2230 | 44 |
| 285 | 20240819 | 144900 | 1288211910 | 2230 | 2230 | 2230 | 2230 | 369 |
| 286 | 20240819 | 144800 | 1287389040 | 2230 | 2225 | 2230 | 2225 | 948 |
| 287 | 20240819 | 144700 | 1285275940 | 2215 | 2225 | 2225 | 2215 | 1011 |
| 288 | 20240819 | 144600 | 1283036145 | 2215 | 2230 | 2230 | 2215 | 1274 |
| 289 | 20240819 | 144500 | 1280204955 | 2230 | 2225 | 2230 | 2225 | 13 |
| 290 | 20240819 | 144400 | 1280175975 | 2230 | 2230 | 2230 | 2230 | 31 |
| 291 | 20240819 | 144300 | 1280106845 | 2230 | 2230 | 2230 | 2230 | 807 |
| 292 | 20240819 | 144200 | 1278307235 | 2230 | 2235 | 2235 | 2230 | 314 |
| 293 | 20240819 | 144100 | 1277605455 | 2235 | 2235 | 2235 | 2225 | 108 |
| 294 | 20240819 | 144000 | 1277365075 | 2220 | 2210 | 2225 | 2210 | 6869 |
| 295 | 20240819 | 143900 | 1262160055 | 2210 | 2215 | 2215 | 2210 | 5553 |
| 296 | 20240819 | 143800 | 1249884600 | 2215 | 2220 | 2220 | 2215 | 4115 |
| 297 | 20240819 | 143700 | 1240751865 | 2220 | 2220 | 2220 | 2220 | 2708 |
| 298 | 20240819 | 143600 | 1234740105 | 2220 | 2220 | 2220 | 2220 | 0 |
| 299 | 20240819 | 143500 | 1234740105 | 2220 | 2220 | 2220 | 2220 | 250 |
| 300 | 20240819 | 143400 | 1234185105 | 2225 | 2225 | 2225 | 2225 | 2371 |
| 301 | 20240819 | 143300 | 1228909630 | 2230 | 2225 | 2235 | 2225 | 636 |
| 302 | 20240819 | 143200 | 1227494465 | 2230 | 2230 | 2230 | 2230 | 51 |
| 303 | 20240819 | 143100 | 1227380735 | 2225 | 2230 | 2230 | 2225 | 590 |
| 304 | 20240819 | 143000 | 1226067010 | 2240 | 2240 | 2240 | 2240 | 0 |
| 305 | 20240819 | 142900 | 1226067010 | 2240 | 2240 | 2240 | 2240 | 0 |
| 306 | 20240819 | 142800 | 1226067010 | 2240 | 2240 | 2240 | 2240 | 87 |
| 307 | 20240819 | 142700 | 1225872130 | 2240 | 2240 | 2240 | 2240 | 455 |
| 308 | 20240819 | 142600 | 1224852930 | 2230 | 2230 | 2230 | 2230 | 35 |
| 309 | 20240819 | 142500 | 1224774880 | 2230 | 2230 | 2230 | 2230 | 0 |
| 310 | 20240819 | 142400 | 1224774880 | 2230 | 2230 | 2230 | 2230 | 0 |
| 311 | 20240819 | 142300 | 1224774880 | 2230 | 2240 | 2250 | 2225 | 1637 |
| 312 | 20240819 | 142200 | 1221127350 | 2250 | 2240 | 2250 | 2240 | 618 |
| 313 | 20240819 | 142100 | 1219739280 | 2240 | 2240 | 2240 | 2240 | 400 |
| 314 | 20240819 | 142000 | 1218843280 | 2240 | 2240 | 2240 | 2240 | 113 |
| 315 | 20240819 | 141900 | 1218590160 | 2240 | 2240 | 2240 | 2240 | 2 |
| 316 | 20240819 | 141800 | 1218585680 | 2230 | 2230 | 2230 | 2230 | 939 |
| 317 | 20240819 | 141700 | 1216491710 | 2230 | 2230 | 2230 | 2230 | 1065 |
| 318 | 20240819 | 141600 | 1214116760 | 2240 | 2230 | 2240 | 2230 | 1121 |
| 319 | 20240819 | 141500 | 1211607890 | 2230 | 2230 | 2230 | 2230 | 346 |
| 320 | 20240819 | 141400 | 1210836310 | 2230 | 2230 | 2230 | 2230 | 4 |
| 321 | 20240819 | 141300 | 1210827390 | 2225 | 2220 | 2225 | 2220 | 471 |
| 322 | 20240819 | 141200 | 1209781520 | 2215 | 2215 | 2215 | 2210 | 147 |
| 323 | 20240819 | 141100 | 1209456045 | 2215 | 2215 | 2215 | 2215 | 6 |
| 324 | 20240819 | 141000 | 1209442755 | 2215 | 2215 | 2215 | 2215 | 259 |
| 325 | 20240819 | 140900 | 1208869070 | 2215 | 2215 | 2215 | 2215 | 5 |
| 326 | 20240819 | 140800 | 1208857995 | 2220 | 2220 | 2220 | 2220 | 138 |
| 327 | 20240819 | 140700 | 1208551635 | 2215 | 2220 | 2220 | 2215 | 1540 |
| 328 | 20240819 | 140600 | 1205140500 | 2215 | 2225 | 2225 | 2215 | 550 |
| 329 | 20240819 | 140500 | 1203919290 | 2225 | 2220 | 2225 | 2220 | 1084 |
| 330 | 20240819 | 140400 | 1201512310 | 2220 | 2225 | 2225 | 2205 | 3961 |
| 331 | 20240819 | 140300 | 1192744575 | 2225 | 2220 | 2225 | 2220 | 6 |
| 332 | 20240819 | 140200 | 1192731250 | 2225 | 2220 | 2225 | 2215 | 1919 |
| 333 | 20240819 | 140100 | 1188476920 | 2220 | 2230 | 2230 | 2220 | 806 |
| 334 | 20240819 | 140000 | 1186680320 | 2230 | 2225 | 2230 | 2225 | 189 |
| 335 | 20240819 | 135900 | 1186259785 | 2230 | 2230 | 2240 | 2230 | 2552 |
| 336 | 20240819 | 135800 | 1180568785 | 2230 | 2225 | 2230 | 2225 | 589 |
| 337 | 20240819 | 135700 | 1179258255 | 2225 | 2220 | 2225 | 2220 | 763 |
| 338 | 20240819 | 135600 | 1177564115 | 2220 | 2220 | 2220 | 2220 | 1293 |
| 339 | 20240819 | 135500 | 1174693655 | 2225 | 2225 | 2230 | 2225 | 557 |
| 340 | 20240819 | 135400 | 1173454325 | 2230 | 2225 | 2230 | 2225 | 107 |
| 341 | 20240819 | 135300 | 1173216245 | 2230 | 2225 | 2230 | 2220 | 1301 |
| 342 | 20240819 | 135200 | 1170321625 | 2220 | 2220 | 2225 | 2220 | 502 |
| 343 | 20240819 | 135100 | 1169207180 | 2225 | 2220 | 2225 | 2220 | 3277 |
| 344 | 20240819 | 135000 | 1161932220 | 2220 | 2215 | 2220 | 2215 | 987 |
| 345 | 20240819 | 134900 | 1159745890 | 2220 | 2205 | 2220 | 2205 | 1967 |
| 346 | 20240819 | 134800 | 1155397410 | 2210 | 2215 | 2215 | 2210 | 923 |
| 347 | 20240819 | 134700 | 1153355835 | 2220 | 2220 | 2220 | 2205 | 1558 |
| 348 | 20240819 | 134600 | 1149916890 | 2220 | 2240 | 2240 | 2200 | 24521 |
| 349 | 20240819 | 134500 | 1095587840 | 2240 | 2250 | 2250 | 2240 | 6084 |
| 350 | 20240819 | 134400 | 1081936725 | 2260 | 2260 | 2260 | 2260 | 1630 |
| 351 | 20240819 | 134300 | 1078252925 | 2265 | 2265 | 2265 | 2265 | 0 |
| 352 | 20240819 | 134200 | 1078252925 | 2265 | 2265 | 2265 | 2265 | 30 |
| 353 | 20240819 | 134100 | 1078184975 | 2270 | 2270 | 2270 | 2270 | 893 |
| 354 | 20240819 | 134000 | 1076157865 | 2270 | 2270 | 2270 | 2270 | 2 |
| 355 | 20240819 | 133900 | 1076153325 | 2265 | 2270 | 2270 | 2265 | 11 |
| 356 | 20240819 | 133800 | 1076128360 | 2260 | 2250 | 2260 | 2250 | 738 |
| 357 | 20240819 | 133700 | 1074465900 | 2250 | 2260 | 2260 | 2250 | 1015 |
| 358 | 20240819 | 133600 | 1072180570 | 2260 | 2255 | 2260 | 2255 | 1913 |
| 359 | 20240819 | 133500 | 1067857540 | 2255 | 2265 | 2265 | 2255 | 8030 |
| 360 | 20240819 | 133400 | 1049740580 | 2265 | 2265 | 2265 | 2265 | 750 |
| 361 | 20240819 | 133300 | 1048041830 | 2265 | 2265 | 2265 | 2265 | 1111 |
| 362 | 20240819 | 133200 | 1045525415 | 2255 | 2255 | 2255 | 2255 | 100 |
| 363 | 20240819 | 133100 | 1045299915 | 2255 | 2255 | 2260 | 2255 | 1099 |
| 364 | 20240819 | 133000 | 1042821615 | 2255 | 2265 | 2265 | 2255 | 6032 |
| 365 | 20240819 | 132900 | 1029188865 | 2265 | 2275 | 2275 | 2265 | 12257 |
| 366 | 20240819 | 132800 | 1001389085 | 2275 | 2275 | 2275 | 2270 | 2357 |
| 367 | 20240819 | 132700 | 996037695 | 2275 | 2275 | 2275 | 2275 | 331 |
| 368 | 20240819 | 132600 | 995284670 | 2270 | 2270 | 2270 | 2270 | 91 |
| 369 | 20240819 | 132500 | 995078100 | 2270 | 2270 | 2275 | 2270 | 3037 |
| 370 | 20240819 | 132400 | 988184100 | 2275 | 2285 | 2285 | 2275 | 17832 |
| 371 | 20240819 | 132300 | 947556680 | 2285 | 2290 | 2290 | 2285 | 984 |
| 372 | 20240819 | 132200 | 945306060 | 2285 | 2285 | 2285 | 2285 | 446 |
| 373 | 20240819 | 132100 | 944286950 | 2285 | 2285 | 2285 | 2285 | 200 |
| 374 | 20240819 | 132000 | 943829950 | 2285 | 2285 | 2285 | 2285 | 711 |
| 375 | 20240819 | 131900 | 942205315 | 2285 | 2285 | 2290 | 2285 | 1841 |
| 376 | 20240819 | 131800 | 937997380 | 2290 | 2290 | 2290 | 2290 | 107 |
| 377 | 20240819 | 131700 | 937752350 | 2290 | 2290 | 2290 | 2290 | 100 |
| 378 | 20240819 | 131600 | 937523350 | 2285 | 2285 | 2285 | 2285 | 200 |
| 379 | 20240819 | 131500 | 937066350 | 2285 | 2285 | 2285 | 2280 | 1300 |
| 380 | 20240819 | 131400 | 934099935 | 2285 | 2280 | 2285 | 2280 | 1058 |
| 381 | 20240819 | 131300 | 931687085 | 2280 | 2280 | 2280 | 2280 | 1 |
| 382 | 20240819 | 131200 | 931684805 | 2285 | 2285 | 2285 | 2285 | 195 |
| 383 | 20240819 | 131100 | 931239230 | 2285 | 2285 | 2285 | 2285 | 145 |
| 384 | 20240819 | 131000 | 930907905 | 2285 | 2285 | 2285 | 2285 | 551 |
| 385 | 20240819 | 130900 | 929648870 | 2285 | 2285 | 2295 | 2285 | 6523 |
| 386 | 20240819 | 130800 | 914743805 | 2290 | 2290 | 2290 | 2290 | 9571 |
| 387 | 20240819 | 130700 | 892826215 | 2295 | 2295 | 2295 | 2295 | 1206 |
| 388 | 20240819 | 130600 | 890058445 | 2300 | 2300 | 2300 | 2300 | 1 |
| 389 | 20240819 | 130500 | 890056145 | 2300 | 2300 | 2300 | 2290 | 157 |
| 390 | 20240819 | 130400 | 889696575 | 2290 | 2295 | 2300 | 2290 | 1523 |
| 391 | 20240819 | 130300 | 886205385 | 2295 | 2295 | 2295 | 2295 | 196 |
| 392 | 20240819 | 130200 | 885755565 | 2290 | 2295 | 2295 | 2290 | 169 |
| 393 | 20240819 | 130100 | 885368505 | 2295 | 2295 | 2295 | 2295 | 20 |
| 394 | 20240819 | 130000 | 885322605 | 2295 | 2295 | 2295 | 2295 | 202 |
| 395 | 20240819 | 125900 | 884859015 | 2295 | 2295 | 2295 | 2295 | 20 |
| 396 | 20240819 | 125800 | 884813115 | 2300 | 2300 | 2300 | 2300 | 29 |
| 397 | 20240819 | 125700 | 884746415 | 2295 | 2295 | 2295 | 2290 | 91 |
| 398 | 20240819 | 125600 | 884537575 | 2295 | 2295 | 2295 | 2290 | 270 |
| 399 | 20240819 | 125500 | 883918125 | 2295 | 2290 | 2295 | 2290 | 110 |
| 400 | 20240819 | 125400 | 883665725 | 2295 | 2295 | 2295 | 2295 | 2099 |
| 401 | 20240819 | 125300 | 878848520 | 2295 | 2295 | 2295 | 2295 | 125 |
| 402 | 20240819 | 125200 | 878561645 | 2290 | 2295 | 2300 | 2290 | 675 |
| 403 | 20240819 | 125100 | 877013270 | 2295 | 2295 | 2295 | 2295 | 190 |
| 404 | 20240819 | 125000 | 876577220 | 2295 | 2290 | 2295 | 2290 | 1027 |
| 405 | 20240819 | 124900 | 874225340 | 2300 | 2300 | 2300 | 2300 | 120 |
| 406 | 20240819 | 124800 | 873949340 | 2300 | 2300 | 2300 | 2300 | 420 |
| 407 | 20240819 | 124700 | 872983340 | 2300 | 2290 | 2300 | 2290 | 1737 |
| 408 | 20240819 | 124600 | 869004960 | 2300 | 2290 | 2300 | 2290 | 571 |
| 409 | 20240819 | 124500 | 867697340 | 2300 | 2300 | 2300 | 2300 | 0 |
| 410 | 20240819 | 124400 | 867697340 | 2300 | 2290 | 2300 | 2290 | 826 |
| 411 | 20240819 | 124300 | 865805670 | 2295 | 2295 | 2295 | 2295 | 205 |
| 412 | 20240819 | 124200 | 865335195 | 2305 | 2305 | 2305 | 2305 | 0 |
| 413 | 20240819 | 124100 | 865335195 | 2305 | 2305 | 2305 | 2305 | 0 |
| 414 | 20240819 | 124000 | 865335195 | 2305 | 2305 | 2305 | 2305 | 2 |
| 415 | 20240819 | 123900 | 865330585 | 2305 | 2295 | 2305 | 2290 | 728 |
| 416 | 20240819 | 123800 | 863663275 | 2295 | 2295 | 2295 | 2295 | 235 |
| 417 | 20240819 | 123700 | 863123950 | 2295 | 2295 | 2295 | 2295 | 2009 |
| 418 | 20240819 | 123600 | 858513295 | 2295 | 2295 | 2295 | 2295 | 700 |
| 419 | 20240819 | 123500 | 856906795 | 2295 | 2310 | 2310 | 2295 | 101 |
| 420 | 20240819 | 123400 | 856674985 | 2310 | 2310 | 2310 | 2310 | 0 |
| 421 | 20240819 | 123300 | 856674985 | 2310 | 2310 | 2310 | 2310 | 0 |
| 422 | 20240819 | 123200 | 856674985 | 2310 | 2310 | 2310 | 2310 | 100 |
| 423 | 20240819 | 123100 | 856443985 | 2310 | 2310 | 2310 | 2310 | 1 |
| 424 | 20240819 | 123000 | 856441675 | 2310 | 2310 | 2310 | 2310 | 1 |
| 425 | 20240819 | 122900 | 856439365 | 2295 | 2300 | 2300 | 2295 | 2214 |
| 426 | 20240819 | 122800 | 851358185 | 2300 | 2300 | 2300 | 2300 | 10 |
| 427 | 20240819 | 122700 | 851335185 | 2300 | 2305 | 2305 | 2300 | 31 |
| 428 | 20240819 | 122600 | 851263880 | 2295 | 2295 | 2295 | 2295 | 0 |
| 429 | 20240819 | 122500 | 851263880 | 2295 | 2300 | 2300 | 2295 | 325 |
| 430 | 20240819 | 122400 | 850516405 | 2300 | 2305 | 2305 | 2300 | 865 |
| 431 | 20240819 | 122300 | 848526900 | 2305 | 2305 | 2305 | 2305 | 1 |
| 432 | 20240819 | 122200 | 848524595 | 2305 | 2305 | 2305 | 2305 | 190 |
| 433 | 20240819 | 122100 | 848086645 | 2310 | 2310 | 2310 | 2310 | 39 |
| 434 | 20240819 | 122000 | 847996555 | 2310 | 2310 | 2310 | 2310 | 180 |
| 435 | 20240819 | 121900 | 847580755 | 2315 | 2315 | 2315 | 2315 | 125 |
| 436 | 20240819 | 121800 | 847291380 | 2315 | 2295 | 2315 | 2295 | 491 |
| 437 | 20240819 | 121700 | 846164515 | 2295 | 2295 | 2295 | 2295 | 0 |
| 438 | 20240819 | 121600 | 846164515 | 2295 | 2295 | 2295 | 2295 | 0 |
| 439 | 20240819 | 121500 | 846164515 | 2295 | 2305 | 2315 | 2295 | 983 |
| 440 | 20240819 | 121400 | 843906410 | 2305 | 2305 | 2305 | 2300 | 159 |
| 441 | 20240819 | 121300 | 843540250 | 2300 | 2305 | 2305 | 2300 | 75 |
| 442 | 20240819 | 121200 | 843367425 | 2305 | 2305 | 2305 | 2305 | 1 |
| 443 | 20240819 | 121100 | 843365120 | 2305 | 2300 | 2305 | 2300 | 2 |
| 444 | 20240819 | 121000 | 843360515 | 2300 | 2305 | 2305 | 2300 | 2 |
| 445 | 20240819 | 120900 | 843355910 | 2295 | 2300 | 2305 | 2295 | 388 |
| 446 | 20240819 | 120800 | 842464540 | 2300 | 2300 | 2300 | 2300 | 244 |
| 447 | 20240819 | 120700 | 841903340 | 2300 | 2300 | 2300 | 2300 | 0 |
| 448 | 20240819 | 120600 | 841903340 | 2300 | 2300 | 2300 | 2300 | 731 |
| 449 | 20240819 | 120500 | 840222040 | 2300 | 2300 | 2300 | 2295 | 1957 |
| 450 | 20240819 | 120400 | 835721690 | 2300 | 2300 | 2300 | 2300 | 10 |
| 451 | 20240819 | 120300 | 835698690 | 2290 | 2290 | 2290 | 2290 | 640 |
| 452 | 20240819 | 120200 | 834233090 | 2290 | 2290 | 2290 | 2290 | 1543 |
| 453 | 20240819 | 120100 | 830699620 | 2290 | 2290 | 2295 | 2290 | 4399 |
| 454 | 20240819 | 120000 | 820625695 | 2295 | 2295 | 2295 | 2295 | 166 |
| 455 | 20240819 | 115900 | 820244725 | 2295 | 2305 | 2305 | 2295 | 21076 |
| 456 | 20240819 | 115800 | 771776065 | 2300 | 2300 | 2300 | 2300 | 2 |
| 457 | 20240819 | 115700 | 771771465 | 2300 | 2300 | 2300 | 2300 | 0 |
| 458 | 20240819 | 115600 | 771771465 | 2300 | 2310 | 2310 | 2300 | 4419 |
| 459 | 20240819 | 115500 | 761587275 | 2305 | 2305 | 2305 | 2305 | 500 |
| 460 | 20240819 | 115400 | 760434775 | 2305 | 2305 | 2305 | 2305 | 0 |
| 461 | 20240819 | 115300 | 760434775 | 2305 | 2305 | 2305 | 2305 | 185 |
| 462 | 20240819 | 115200 | 760008350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 463 | 20240819 | 115100 | 760008350 | 2300 | 2300 | 2300 | 2300 | 1755 |
| 464 | 20240819 | 115000 | 755971850 | 2310 | 2310 | 2310 | 2310 | 0 |
| 465 | 20240819 | 114900 | 755971850 | 2310 | 2310 | 2310 | 2310 | 0 |
| 466 | 20240819 | 114800 | 755971850 | 2310 | 2305 | 2310 | 2305 | 31 |
| 467 | 20240819 | 114700 | 755900390 | 2305 | 2305 | 2305 | 2305 | 952 |
| 468 | 20240819 | 114600 | 753706030 | 2305 | 2305 | 2305 | 2305 | 0 |
| 469 | 20240819 | 114500 | 753706030 | 2305 | 2315 | 2315 | 2305 | 95 |
| 470 | 20240819 | 114400 | 753486305 | 2305 | 2305 | 2305 | 2305 | 871 |
| 471 | 20240819 | 114300 | 751478650 | 2305 | 2310 | 2310 | 2305 | 3091 |
| 472 | 20240819 | 114200 | 744353795 | 2310 | 2310 | 2310 | 2310 | 0 |
| 473 | 20240819 | 114100 | 744353795 | 2310 | 2310 | 2310 | 2310 | 0 |
| 474 | 20240819 | 114000 | 744353795 | 2310 | 2310 | 2310 | 2310 | 0 |
| 475 | 20240819 | 113900 | 744353795 | 2310 | 2310 | 2310 | 2310 | 212 |
| 476 | 20240819 | 113800 | 743864075 | 2310 | 2310 | 2310 | 2310 | 28 |
| 477 | 20240819 | 113700 | 743799395 | 2310 | 2315 | 2315 | 2310 | 1617 |
| 478 | 20240819 | 113600 | 740064015 | 2315 | 2315 | 2315 | 2315 | 591 |
| 479 | 20240819 | 113500 | 738695850 | 2315 | 2315 | 2315 | 2315 | 849 |
| 480 | 20240819 | 113400 | 736730415 | 2315 | 2315 | 2315 | 2315 | 27 |
| 481 | 20240819 | 113300 | 736667910 | 2315 | 2325 | 2325 | 2315 | 60 |
| 482 | 20240819 | 113200 | 736528825 | 2320 | 2320 | 2320 | 2320 | 873 |
| 483 | 20240819 | 113100 | 734503465 | 2320 | 2310 | 2320 | 2310 | 3550 |
| 484 | 20240819 | 113000 | 726297465 | 2310 | 2310 | 2310 | 2310 | 0 |
| 485 | 20240819 | 112900 | 726297465 | 2310 | 2310 | 2310 | 2310 | 100 |
| 486 | 20240819 | 112800 | 726066465 | 2310 | 2310 | 2310 | 2310 | 0 |
| 487 | 20240819 | 112700 | 726066465 | 2310 | 2310 | 2310 | 2310 | 101 |
| 488 | 20240819 | 112600 | 725833155 | 2310 | 2315 | 2315 | 2310 | 887 |
| 489 | 20240819 | 112500 | 723780635 | 2310 | 2310 | 2320 | 2310 | 815 |
| 490 | 20240819 | 112400 | 721894365 | 2310 | 2310 | 2310 | 2310 | 0 |
| 491 | 20240819 | 112300 | 721894365 | 2310 | 2310 | 2310 | 2310 | 200 |
| 492 | 20240819 | 112200 | 721432365 | 2315 | 2315 | 2315 | 2315 | 1 |
| 493 | 20240819 | 112100 | 721430050 | 2315 | 2315 | 2315 | 2315 | 20 |
| 494 | 20240819 | 112000 | 721383750 | 2315 | 2315 | 2315 | 2315 | 0 |
| 495 | 20240819 | 111900 | 721383750 | 2315 | 2315 | 2315 | 2315 | 44 |
| 496 | 20240819 | 111800 | 721281890 | 2315 | 2315 | 2315 | 2315 | 0 |
| 497 | 20240819 | 111700 | 721281890 | 2315 | 2310 | 2315 | 2310 | 385 |
| 498 | 20240819 | 111600 | 720392525 | 2320 | 2320 | 2320 | 2320 | 0 |
| 499 | 20240819 | 111500 | 720392525 | 2320 | 2315 | 2320 | 2310 | 633 |
| 500 | 20240819 | 111400 | 718927150 | 2320 | 2320 | 2320 | 2320 | 43 |
| 501 | 20240819 | 111300 | 718827390 | 2320 | 2315 | 2320 | 2315 | 1732 |
| 502 | 20240819 | 111200 | 714817800 | 2315 | 2315 | 2315 | 2315 | 276 |
| 503 | 20240819 | 111100 | 714178860 | 2315 | 2315 | 2315 | 2315 | 75 |
| 504 | 20240819 | 111000 | 714005235 | 2315 | 2320 | 2320 | 2315 | 167 |
| 505 | 20240819 | 110900 | 713618550 | 2320 | 2325 | 2325 | 2320 | 1108 |
| 506 | 20240819 | 110800 | 711047565 | 2330 | 2330 | 2330 | 2330 | 0 |
| 507 | 20240819 | 110700 | 711047565 | 2330 | 2330 | 2330 | 2330 | 1 |
| 508 | 20240819 | 110600 | 711045235 | 2325 | 2325 | 2325 | 2325 | 2 |
| 509 | 20240819 | 110500 | 711040585 | 2330 | 2325 | 2330 | 2325 | 2 |
| 510 | 20240819 | 110400 | 711035930 | 2330 | 2330 | 2330 | 2330 | 69 |
| 511 | 20240819 | 110300 | 710875160 | 2330 | 2325 | 2330 | 2325 | 1091 |
| 512 | 20240819 | 110200 | 708338580 | 2325 | 2325 | 2325 | 2325 | 153 |
| 513 | 20240819 | 110100 | 707982855 | 2325 | 2325 | 2325 | 2325 | 90 |
| 514 | 20240819 | 110000 | 707773605 | 2330 | 2330 | 2330 | 2330 | 60 |
| 515 | 20240819 | 105900 | 707633805 | 2330 | 2330 | 2330 | 2330 | 0 |
| 516 | 20240819 | 105800 | 707633805 | 2330 | 2330 | 2330 | 2330 | 2 |
| 517 | 20240819 | 105700 | 707629145 | 2330 | 2330 | 2330 | 2330 | 401 |
| 518 | 20240819 | 105600 | 706694815 | 2330 | 2320 | 2330 | 2320 | 201 |
| 519 | 20240819 | 105500 | 706228485 | 2320 | 2325 | 2330 | 2320 | 422 |
| 520 | 20240819 | 105400 | 705248345 | 2330 | 2325 | 2330 | 2325 | 174 |
| 521 | 20240819 | 105300 | 704843780 | 2330 | 2315 | 2330 | 2315 | 1720 |
| 522 | 20240819 | 105200 | 700861665 | 2315 | 2310 | 2315 | 2310 | 127 |
| 523 | 20240819 | 105100 | 700568290 | 2310 | 2310 | 2310 | 2305 | 1738 |
| 524 | 20240819 | 105000 | 696558750 | 2310 | 2305 | 2310 | 2305 | 56 |
| 525 | 20240819 | 104900 | 696429665 | 2305 | 2305 | 2305 | 2305 | 3 |
| 526 | 20240819 | 104800 | 696422750 | 2305 | 2305 | 2305 | 2305 | 107 |
| 527 | 20240819 | 104700 | 696176115 | 2305 | 2305 | 2305 | 2300 | 1310 |
| 528 | 20240819 | 104600 | 693161565 | 2305 | 2300 | 2305 | 2300 | 78 |
| 529 | 20240819 | 104500 | 692982105 | 2300 | 2310 | 2310 | 2300 | 28 |
| 530 | 20240819 | 104400 | 692917535 | 2305 | 2305 | 2305 | 2305 | 244 |
| 531 | 20240819 | 104300 | 692355115 | 2305 | 2305 | 2310 | 2300 | 4460 |
| 532 | 20240819 | 104200 | 682086005 | 2310 | 2305 | 2310 | 2305 | 2688 |
| 533 | 20240819 | 104100 | 675890160 | 2305 | 2310 | 2310 | 2305 | 83 |
| 534 | 20240819 | 104000 | 675698480 | 2310 | 2310 | 2310 | 2310 | 10 |
| 535 | 20240819 | 103900 | 675675380 | 2305 | 2305 | 2305 | 2305 | 279 |
| 536 | 20240819 | 103800 | 675032285 | 2310 | 2310 | 2310 | 2310 | 1 |
| 537 | 20240819 | 103700 | 675029975 | 2310 | 2310 | 2310 | 2300 | 6210 |
| 538 | 20240819 | 103600 | 660716595 | 2305 | 2310 | 2315 | 2305 | 2051 |
| 539 | 20240819 | 103500 | 655978765 | 2310 | 2305 | 2310 | 2305 | 820 |
| 540 | 20240819 | 103400 | 654084875 | 2305 | 2305 | 2305 | 2305 | 2 |
| 541 | 20240819 | 103300 | 654080265 | 2315 | 2305 | 2315 | 2305 | 334 |
| 542 | 20240819 | 103200 | 653310385 | 2305 | 2305 | 2310 | 2305 | 1013 |
| 543 | 20240819 | 103100 | 650974915 | 2305 | 2305 | 2315 | 2305 | 1378 |
| 544 | 20240819 | 103000 | 647798560 | 2315 | 2315 | 2315 | 2315 | 11 |
| 545 | 20240819 | 102900 | 647773095 | 2320 | 2320 | 2320 | 2310 | 351 |
| 546 | 20240819 | 102800 | 646962175 | 2320 | 2320 | 2320 | 2320 | 10 |
| 547 | 20240819 | 102700 | 646938975 | 2320 | 2310 | 2320 | 2310 | 158 |
| 548 | 20240819 | 102600 | 646573985 | 2310 | 2310 | 2320 | 2305 | 6702 |
| 549 | 20240819 | 102500 | 631106320 | 2310 | 2320 | 2320 | 2310 | 1052 |
| 550 | 20240819 | 102400 | 628676180 | 2325 | 2310 | 2325 | 2310 | 102 |
| 551 | 20240819 | 102300 | 628440545 | 2310 | 2315 | 2315 | 2310 | 535 |
| 552 | 20240819 | 102200 | 627202040 | 2315 | 2325 | 2325 | 2315 | 123 |
| 553 | 20240819 | 102100 | 626917285 | 2325 | 2325 | 2325 | 2325 | 23 |
| 554 | 20240819 | 102000 | 626863810 | 2325 | 2315 | 2325 | 2310 | 743 |
| 555 | 20240819 | 101900 | 625146260 | 2335 | 2330 | 2335 | 2325 | 3490 |
| 556 | 20240819 | 101800 | 617016895 | 2330 | 2310 | 2330 | 2310 | 1507 |
| 557 | 20240819 | 101700 | 613525585 | 2330 | 2315 | 2330 | 2305 | 11407 |
| 558 | 20240819 | 101600 | 587202145 | 2315 | 2320 | 2325 | 2315 | 1410 |
| 559 | 20240819 | 101500 | 583935500 | 2325 | 2325 | 2330 | 2325 | 76 |
| 560 | 20240819 | 101400 | 583758795 | 2330 | 2330 | 2330 | 2325 | 7726 |
| 561 | 20240819 | 101300 | 565794950 | 2330 | 2330 | 2330 | 2330 | 1 |
| 562 | 20240819 | 101200 | 565792620 | 2325 | 2330 | 2330 | 2325 | 21 |
| 563 | 20240819 | 101100 | 565743695 | 2335 | 2325 | 2335 | 2325 | 14 |
| 564 | 20240819 | 101000 | 565711070 | 2340 | 2340 | 2340 | 2330 | 339 |
| 565 | 20240819 | 100900 | 564917880 | 2340 | 2325 | 2340 | 2325 | 3122 |
| 566 | 20240819 | 100800 | 557658005 | 2335 | 2330 | 2335 | 2330 | 1223 |
| 567 | 20240819 | 100700 | 554808395 | 2330 | 2330 | 2330 | 2325 | 1129 |
| 568 | 20240819 | 100600 | 552183200 | 2325 | 2330 | 2330 | 2325 | 105 |
| 569 | 20240819 | 100500 | 551939060 | 2330 | 2325 | 2330 | 2325 | 163 |
| 570 | 20240819 | 100400 | 551559315 | 2330 | 2330 | 2330 | 2325 | 1189 |
| 571 | 20240819 | 100300 | 548793025 | 2330 | 2335 | 2335 | 2330 | 516 |
| 572 | 20240819 | 100200 | 547590740 | 2330 | 2335 | 2340 | 2330 | 1229 |
| 573 | 20240819 | 100100 | 544727100 | 2340 | 2335 | 2340 | 2330 | 1001 |
| 574 | 20240819 | 100000 | 542394710 | 2340 | 2330 | 2340 | 2330 | 214 |
| 575 | 20240819 | 095900 | 541896080 | 2345 | 2335 | 2345 | 2330 | 53 |
| 576 | 20240819 | 095800 | 541772545 | 2345 | 2345 | 2345 | 2345 | 10 |
| 577 | 20240819 | 095700 | 541749095 | 2345 | 2340 | 2345 | 2330 | 1842 |
| 578 | 20240819 | 095600 | 537451860 | 2345 | 2335 | 2345 | 2330 | 154 |
| 579 | 20240819 | 095500 | 537092990 | 2345 | 2335 | 2345 | 2325 | 12913 |
| 580 | 20240819 | 095400 | 507039880 | 2330 | 2330 | 2335 | 2330 | 687 |
| 581 | 20240819 | 095300 | 505439150 | 2330 | 2335 | 2335 | 2330 | 1199 |
| 582 | 20240819 | 095200 | 502642165 | 2345 | 2345 | 2345 | 2345 | 400 |
| 583 | 20240819 | 095100 | 501704165 | 2345 | 2345 | 2345 | 2345 | 0 |
| 584 | 20240819 | 095000 | 501704165 | 2345 | 2345 | 2345 | 2345 | 52 |
| 585 | 20240819 | 094900 | 501582225 | 2345 | 2340 | 2345 | 2335 | 1208 |
| 586 | 20240819 | 094800 | 498757090 | 2340 | 2340 | 2340 | 2340 | 400 |
| 587 | 20240819 | 094700 | 497821090 | 2345 | 2345 | 2345 | 2345 | 0 |
| 588 | 20240819 | 094600 | 497821090 | 2345 | 2345 | 2345 | 2345 | 101 |
| 589 | 20240819 | 094500 | 497584245 | 2340 | 2350 | 2355 | 2335 | 4425 |
| 590 | 20240819 | 094400 | 487224945 | 2350 | 2370 | 2370 | 2350 | 3249 |
| 591 | 20240819 | 094300 | 479560565 | 2365 | 2370 | 2380 | 2365 | 2824 |
| 592 | 20240819 | 094200 | 472866535 | 2380 | 2385 | 2385 | 2380 | 8 |
| 593 | 20240819 | 094100 | 472847475 | 2385 | 2385 | 2385 | 2375 | 966 |
| 594 | 20240819 | 094000 | 470546715 | 2370 | 2375 | 2385 | 2370 | 1134 |
| 595 | 20240819 | 093900 | 467852265 | 2375 | 2370 | 2375 | 2370 | 509 |
| 596 | 20240819 | 093800 | 466645895 | 2375 | 2375 | 2375 | 2375 | 10 |
| 597 | 20240819 | 093700 | 466622145 | 2370 | 2390 | 2390 | 2370 | 2334 |
| 598 | 20240819 | 093600 | 461079050 | 2390 | 2380 | 2390 | 2375 | 2727 |
| 599 | 20240819 | 093500 | 454597575 | 2375 | 2385 | 2385 | 2375 | 2079 |
| 600 | 20240819 | 093400 | 449646375 | 2385 | 2390 | 2395 | 2385 | 2310 |
| 601 | 20240819 | 093300 | 444134220 | 2390 | 2395 | 2395 | 2390 | 505 |
| 602 | 20240819 | 093200 | 442927250 | 2390 | 2380 | 2390 | 2380 | 1989 |
| 603 | 20240819 | 093100 | 438186655 | 2390 | 2405 | 2405 | 2385 | 13518 |
| 604 | 20240819 | 093000 | 405826665 | 2405 | 2410 | 2410 | 2405 | 3991 |
| 605 | 20240819 | 092900 | 396216020 | 2410 | 2395 | 2415 | 2395 | 6818 |
| 606 | 20240819 | 092800 | 379805065 | 2395 | 2400 | 2405 | 2395 | 8499 |
| 607 | 20240819 | 092700 | 359441930 | 2400 | 2395 | 2415 | 2395 | 25678 |
| 608 | 20240819 | 092600 | 297679345 | 2395 | 2340 | 2395 | 2340 | 20029 |
| 609 | 20240819 | 092500 | 250115685 | 2350 | 2345 | 2350 | 2335 | 1193 |
| 610 | 20240819 | 092400 | 247318135 | 2335 | 2345 | 2345 | 2335 | 14 |
| 611 | 20240819 | 092300 | 247285325 | 2335 | 2335 | 2345 | 2335 | 1763 |
| 612 | 20240819 | 092200 | 243168640 | 2335 | 2340 | 2340 | 2335 | 126 |
| 613 | 20240819 | 092100 | 242874410 | 2330 | 2345 | 2345 | 2330 | 214 |
| 614 | 20240819 | 092000 | 242372595 | 2325 | 2330 | 2345 | 2325 | 4985 |
| 615 | 20240819 | 091900 | 230764475 | 2330 | 2340 | 2350 | 2330 | 2650 |
| 616 | 20240819 | 091800 | 224580065 | 2340 | 2345 | 2355 | 2340 | 1626 |
| 617 | 20240819 | 091700 | 220772965 | 2345 | 2335 | 2355 | 2335 | 1128 |
| 618 | 20240819 | 091600 | 218125905 | 2345 | 2330 | 2345 | 2330 | 269 |
| 619 | 20240819 | 091500 | 217499030 | 2340 | 2330 | 2345 | 2330 | 4527 |
| 620 | 20240819 | 091400 | 206923880 | 2330 | 2335 | 2340 | 2325 | 4346 |
| 621 | 20240819 | 091300 | 196804540 | 2335 | 2335 | 2345 | 2330 | 1805 |
| 622 | 20240819 | 091200 | 192587790 | 2335 | 2345 | 2345 | 2335 | 378 |
| 623 | 20240819 | 091100 | 191703480 | 2335 | 2335 | 2345 | 2335 | 3860 |
| 624 | 20240819 | 091000 | 182689870 | 2335 | 2345 | 2345 | 2335 | 2811 |
| 625 | 20240819 | 090900 | 176121165 | 2340 | 2360 | 2360 | 2340 | 4012 |
| 626 | 20240819 | 090800 | 166696865 | 2355 | 2345 | 2360 | 2345 | 1990 |
| 627 | 20240819 | 090700 | 162002970 | 2360 | 2340 | 2360 | 2340 | 1189 |
| 628 | 20240819 | 090600 | 159210270 | 2370 | 2350 | 2370 | 2335 | 11323 |
| 629 | 20240819 | 090500 | 132605575 | 2350 | 2370 | 2370 | 2350 | 1260 |
| 630 | 20240819 | 090400 | 129642825 | 2350 | 2360 | 2380 | 2350 | 4210 |
| 631 | 20240819 | 090300 | 119678165 | 2365 | 2370 | 2370 | 2350 | 5944 |
| 632 | 20240819 | 090200 | 105684770 | 2350 | 2345 | 2375 | 2345 | 277 |
| 633 | 20240819 | 090100 | 105033795 | 2345 | 2370 | 2375 | 2345 | 10680 |
| 634 | 20240819 | 090000 | 79833840 | 2375 | 2380 | 2380 | 2360 | 32839 |