30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 191800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 9257 |
| 3 | 20240819 | 191700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20240819 | 191600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20240819 | 191500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20240819 | 191400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20240819 | 191300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20240819 | 191200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20240819 | 191100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20240819 | 191000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20240819 | 190900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20240819 | 190800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20240819 | 190700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20240819 | 190600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20240819 | 190500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20240819 | 190400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20240819 | 190300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20240819 | 190200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20240819 | 190100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20240819 | 190000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20240819 | 185900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20240819 | 185800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20240819 | 185700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20240819 | 185600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20240819 | 185500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20240819 | 185400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20240819 | 185300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20240819 | 185200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20240819 | 185100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20240819 | 185000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20240819 | 184900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20240819 | 184800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 9257 |
| 33 | 20240819 | 184700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20240819 | 184600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20240819 | 184500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20240819 | 184400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20240819 | 184300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20240819 | 184200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20240819 | 184100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20240819 | 184000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20240819 | 183900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20240819 | 183800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20240819 | 183700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20240819 | 183600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20240819 | 183500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20240819 | 183400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20240819 | 183300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20240819 | 183200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20240819 | 183100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20240819 | 183000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20240819 | 182900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20240819 | 182800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20240819 | 182700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20240819 | 182600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20240819 | 182500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20240819 | 182400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20240819 | 182300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20240819 | 182200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20240819 | 182100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20240819 | 182000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20240819 | 181900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20240819 | 181800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 9257 |
| 63 | 20240819 | 181700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20240819 | 181600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20240819 | 181500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20240819 | 181400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20240819 | 181300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20240819 | 181200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20240819 | 181100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20240819 | 181000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20240819 | 180900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20240819 | 180800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20240819 | 180700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20240819 | 180600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20240819 | 180500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20240819 | 180400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20240819 | 180300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20240819 | 180200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20240819 | 180100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20240819 | 180000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20240819 | 175900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20240819 | 175800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20240819 | 175700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20240819 | 175600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20240819 | 175500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20240819 | 175400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20240819 | 175300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20240819 | 175200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20240819 | 175100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20240819 | 175000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20240819 | 174900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20240819 | 174800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 9257 |
| 93 | 20240819 | 174700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20240819 | 174600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20240819 | 174500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20240819 | 174400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20240819 | 174300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20240819 | 174200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20240819 | 174100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20240819 | 174000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20240819 | 173900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20240819 | 173800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20240819 | 173700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20240819 | 173600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20240819 | 173500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20240819 | 173400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20240819 | 173300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20240819 | 173200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20240819 | 173100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20240819 | 173000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20240819 | 172900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20240819 | 172800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20240819 | 172700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20240819 | 172600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20240819 | 172500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20240819 | 172400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20240819 | 172300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20240819 | 172200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20240819 | 172100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20240819 | 172000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20240819 | 171900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20240819 | 171800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 9257 |
| 123 | 20240819 | 171700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20240819 | 171600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20240819 | 171500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20240819 | 171400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20240819 | 171300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20240819 | 171200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20240819 | 171100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20240819 | 171000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20240819 | 170900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20240819 | 170800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20240819 | 170700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20240819 | 170600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20240819 | 170500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20240819 | 170400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20240819 | 170300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20240819 | 170200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20240819 | 170100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20240819 | 170000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20240819 | 165900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20240819 | 165800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20240819 | 165700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20240819 | 165600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20240819 | 165500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20240819 | 165400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20240819 | 165300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20240819 | 165200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20240819 | 165100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20240819 | 165000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20240819 | 164900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20240819 | 164800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 9257 |
| 153 | 20240819 | 164700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20240819 | 164600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20240819 | 164500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20240819 | 164400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20240819 | 164300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20240819 | 164200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20240819 | 164100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20240819 | 164000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20240819 | 163900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20240819 | 163800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20240819 | 163700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20240819 | 163600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20240819 | 163500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20240819 | 163400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20240819 | 163300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20240819 | 163200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20240819 | 163100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20240819 | 163000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20240819 | 162900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20240819 | 162800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20240819 | 162700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20240819 | 162600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20240819 | 162500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20240819 | 162400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20240819 | 162300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20240819 | 162200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20240819 | 162100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20240819 | 162000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20240819 | 161900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20240819 | 161800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 9257 |
| 183 | 20240819 | 161700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20240819 | 161600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20240819 | 161500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20240819 | 161400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20240819 | 161300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20240819 | 161200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20240819 | 161100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20240819 | 161000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20240819 | 160900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20240819 | 160800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20240819 | 160700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20240819 | 160600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20240819 | 160500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20240819 | 160400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20240819 | 160300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20240819 | 160200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20240819 | 160100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20240819 | 160000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20240819 | 155900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20240819 | 155800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20240819 | 155700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20240819 | 155600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20240819 | 155500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20240819 | 155400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20240819 | 155300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20240819 | 155200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20240819 | 155100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20240819 | 155000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20240819 | 154900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20240819 | 154800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 9257 |
| 213 | 20240819 | 154700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20240819 | 154600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20240819 | 154500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20240819 | 154400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20240819 | 154300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20240819 | 154200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20240819 | 154100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20240819 | 154000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20240819 | 153900 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20240819 | 153800 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20240819 | 153700 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20240819 | 153600 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 225 | 20240819 | 153500 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 226 | 20240819 | 153400 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 227 | 20240819 | 153300 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 228 | 20240819 | 153200 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 229 | 20240819 | 153100 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 0 |
| 230 | 20240819 | 153000 | 3770929795 | 3465 | 3465 | 3465 | 3465 | 9257 |
| 231 | 20240819 | 152900 | 3738854290 | 3470 | 3470 | 3470 | 3470 | 0 |
| 232 | 20240819 | 152800 | 3738854290 | 3470 | 3470 | 3470 | 3470 | 0 |
| 233 | 20240819 | 152700 | 3738854290 | 3470 | 3470 | 3470 | 3470 | 0 |
| 234 | 20240819 | 152600 | 3738854290 | 3470 | 3470 | 3470 | 3470 | 0 |
| 235 | 20240819 | 152500 | 3738854290 | 3470 | 3470 | 3470 | 3470 | 0 |
| 236 | 20240819 | 152400 | 3738854290 | 3470 | 3470 | 3470 | 3470 | 0 |
| 237 | 20240819 | 152300 | 3738854290 | 3470 | 3470 | 3470 | 3470 | 0 |
| 238 | 20240819 | 152200 | 3738854290 | 3470 | 3470 | 3470 | 3470 | 0 |
| 239 | 20240819 | 152100 | 3738854290 | 3470 | 3470 | 3470 | 3470 | 0 |
| 240 | 20240819 | 152000 | 3738854290 | 3470 | 3470 | 3470 | 3470 | 0 |
| 241 | 20240819 | 151900 | 3738854290 | 3470 | 3475 | 3475 | 3465 | 703 |
| 242 | 20240819 | 151800 | 3736416275 | 3470 | 3475 | 3475 | 3470 | 1359 |
| 243 | 20240819 | 151700 | 3731698750 | 3475 | 3485 | 3485 | 3465 | 1736 |
| 244 | 20240819 | 151600 | 3725665575 | 3485 | 3445 | 3485 | 3445 | 17606 |
| 245 | 20240819 | 151500 | 3664605030 | 3445 | 3440 | 3445 | 3435 | 1019 |
| 246 | 20240819 | 151400 | 3661099865 | 3440 | 3440 | 3440 | 3440 | 67 |
| 247 | 20240819 | 151300 | 3660869385 | 3440 | 3445 | 3445 | 3440 | 60 |
| 248 | 20240819 | 151200 | 3660662785 | 3445 | 3445 | 3445 | 3425 | 9701 |
| 249 | 20240819 | 151100 | 3627366110 | 3445 | 3455 | 3455 | 3440 | 2179 |
| 250 | 20240819 | 151000 | 3619851075 | 3455 | 3445 | 3455 | 3445 | 383 |
| 251 | 20240819 | 150900 | 3618531270 | 3445 | 3445 | 3445 | 3440 | 825 |
| 252 | 20240819 | 150800 | 3615692480 | 3445 | 3455 | 3455 | 3430 | 5083 |
| 253 | 20240819 | 150700 | 3598218175 | 3455 | 3455 | 3455 | 3455 | 133 |
| 254 | 20240819 | 150600 | 3597758660 | 3455 | 3445 | 3455 | 3440 | 401 |
| 255 | 20240819 | 150500 | 3596377670 | 3445 | 3445 | 3445 | 3445 | 56 |
| 256 | 20240819 | 150400 | 3596184750 | 3445 | 3450 | 3450 | 3430 | 563 |
| 257 | 20240819 | 150300 | 3594252035 | 3450 | 3440 | 3450 | 3440 | 340 |
| 258 | 20240819 | 150200 | 3593080115 | 3440 | 3440 | 3440 | 3425 | 338 |
| 259 | 20240819 | 150100 | 3591921595 | 3425 | 3440 | 3440 | 3425 | 84 |
| 260 | 20240819 | 150000 | 3591633070 | 3440 | 3435 | 3440 | 3430 | 1757 |
| 261 | 20240819 | 145900 | 3585599085 | 3440 | 3430 | 3440 | 3430 | 2846 |
| 262 | 20240819 | 145800 | 3575824095 | 3435 | 3435 | 3440 | 3430 | 1411 |
| 263 | 20240819 | 145700 | 3570980435 | 3440 | 3440 | 3440 | 3440 | 31 |
| 264 | 20240819 | 145600 | 3570873795 | 3445 | 3445 | 3450 | 3445 | 2318 |
| 265 | 20240819 | 145500 | 3562888280 | 3450 | 3450 | 3450 | 3445 | 373 |
| 266 | 20240819 | 145400 | 3561602980 | 3450 | 3450 | 3455 | 3445 | 3310 |
| 267 | 20240819 | 145300 | 3550184090 | 3450 | 3450 | 3455 | 3450 | 470 |
| 268 | 20240819 | 145200 | 3548562580 | 3455 | 3450 | 3455 | 3450 | 338 |
| 269 | 20240819 | 145100 | 3547396460 | 3455 | 3455 | 3455 | 3450 | 294 |
| 270 | 20240819 | 145000 | 3546380695 | 3455 | 3455 | 3460 | 3455 | 267 |
| 271 | 20240819 | 144900 | 3545458205 | 3455 | 3460 | 3460 | 3450 | 113 |
| 272 | 20240819 | 144800 | 3545068275 | 3465 | 3460 | 3465 | 3460 | 668 |
| 273 | 20240819 | 144700 | 3542756980 | 3465 | 3450 | 3465 | 3450 | 4468 |
| 274 | 20240819 | 144600 | 3527295295 | 3450 | 3445 | 3455 | 3440 | 3631 |
| 275 | 20240819 | 144500 | 3514786085 | 3440 | 3425 | 3440 | 3425 | 2752 |
| 276 | 20240819 | 144400 | 3505351840 | 3420 | 3420 | 3420 | 3420 | 110 |
| 277 | 20240819 | 144300 | 3504975640 | 3420 | 3425 | 3425 | 3420 | 163 |
| 278 | 20240819 | 144200 | 3504417995 | 3430 | 3420 | 3430 | 3420 | 1110 |
| 279 | 20240819 | 144100 | 3500621255 | 3430 | 3430 | 3430 | 3425 | 153 |
| 280 | 20240819 | 144000 | 3500097220 | 3425 | 3425 | 3425 | 3425 | 294 |
| 281 | 20240819 | 143900 | 3499090270 | 3430 | 3425 | 3430 | 3425 | 129 |
| 282 | 20240819 | 143800 | 3498648425 | 3425 | 3420 | 3425 | 3420 | 432 |
| 283 | 20240819 | 143700 | 3497168830 | 3420 | 3425 | 3425 | 3420 | 3002 |
| 284 | 20240819 | 143600 | 3486888670 | 3425 | 3425 | 3440 | 3425 | 1307 |
| 285 | 20240819 | 143500 | 3482408440 | 3430 | 3430 | 3435 | 3430 | 461 |
| 286 | 20240819 | 143400 | 3480827195 | 3435 | 3430 | 3435 | 3430 | 205 |
| 287 | 20240819 | 143300 | 3480123965 | 3430 | 3425 | 3430 | 3415 | 1376 |
| 288 | 20240819 | 143200 | 3475414870 | 3430 | 3425 | 3430 | 3425 | 398 |
| 289 | 20240819 | 143100 | 3474051430 | 3425 | 3425 | 3425 | 3425 | 123 |
| 290 | 20240819 | 143000 | 3473630155 | 3430 | 3435 | 3440 | 3430 | 242 |
| 291 | 20240819 | 142900 | 3472800045 | 3440 | 3430 | 3440 | 3430 | 424 |
| 292 | 20240819 | 142800 | 3471344295 | 3430 | 3435 | 3435 | 3430 | 598 |
| 293 | 20240819 | 142700 | 3469293150 | 3435 | 3440 | 3440 | 3435 | 130 |
| 294 | 20240819 | 142600 | 3468845990 | 3445 | 3450 | 3450 | 3445 | 99 |
| 295 | 20240819 | 142500 | 3468504930 | 3450 | 3445 | 3450 | 3440 | 910 |
| 296 | 20240819 | 142400 | 3465368740 | 3445 | 3435 | 3450 | 3435 | 1943 |
| 297 | 20240819 | 142300 | 3458678670 | 3435 | 3430 | 3435 | 3430 | 2551 |
| 298 | 20240819 | 142200 | 3449916815 | 3435 | 3430 | 3435 | 3430 | 330 |
| 299 | 20240819 | 142100 | 3448784900 | 3430 | 3435 | 3435 | 3425 | 255 |
| 300 | 20240819 | 142000 | 3447910790 | 3435 | 3435 | 3435 | 3430 | 128 |
| 301 | 20240819 | 141900 | 3447471730 | 3430 | 3430 | 3440 | 3425 | 2782 |
| 302 | 20240819 | 141800 | 3437929465 | 3430 | 3425 | 3440 | 3405 | 6985 |
| 303 | 20240819 | 141700 | 3414060015 | 3440 | 3430 | 3440 | 3425 | 2020 |
| 304 | 20240819 | 141600 | 3407123730 | 3435 | 3435 | 3435 | 3425 | 197 |
| 305 | 20240819 | 141500 | 3406448295 | 3435 | 3440 | 3440 | 3435 | 11 |
| 306 | 20240819 | 141400 | 3406410505 | 3440 | 3445 | 3450 | 3410 | 13360 |
| 307 | 20240819 | 141300 | 3360611145 | 3450 | 3455 | 3455 | 3445 | 154 |
| 308 | 20240819 | 141200 | 3360080455 | 3450 | 3440 | 3450 | 3435 | 858 |
| 309 | 20240819 | 141100 | 3357131225 | 3440 | 3445 | 3445 | 3440 | 697 |
| 310 | 20240819 | 141000 | 3354731930 | 3445 | 3445 | 3445 | 3445 | 116 |
| 311 | 20240819 | 140900 | 3354332310 | 3445 | 3445 | 3455 | 3445 | 756 |
| 312 | 20240819 | 140800 | 3351725050 | 3445 | 3445 | 3445 | 3445 | 165 |
| 313 | 20240819 | 140700 | 3351156625 | 3450 | 3450 | 3450 | 3440 | 410 |
| 314 | 20240819 | 140600 | 3349745430 | 3455 | 3455 | 3455 | 3450 | 129 |
| 315 | 20240819 | 140500 | 3349300355 | 3455 | 3445 | 3455 | 3445 | 634 |
| 316 | 20240819 | 140400 | 3347113730 | 3450 | 3440 | 3450 | 3440 | 691 |
| 317 | 20240819 | 140300 | 3344736175 | 3450 | 3450 | 3450 | 3445 | 115 |
| 318 | 20240819 | 140200 | 3344339985 | 3450 | 3455 | 3455 | 3450 | 486 |
| 319 | 20240819 | 140100 | 3342663240 | 3450 | 3450 | 3455 | 3450 | 478 |
| 320 | 20240819 | 140000 | 3341014135 | 3455 | 3455 | 3455 | 3445 | 1218 |
| 321 | 20240819 | 135900 | 3336808920 | 3440 | 3465 | 3470 | 3400 | 35206 |
| 322 | 20240819 | 135800 | 3216028595 | 3470 | 3470 | 3470 | 3470 | 1 |
| 323 | 20240819 | 135700 | 3216025125 | 3470 | 3470 | 3470 | 3470 | 17 |
| 324 | 20240819 | 135600 | 3215966135 | 3475 | 3475 | 3475 | 3470 | 12 |
| 325 | 20240819 | 135500 | 3215924455 | 3475 | 3470 | 3480 | 3470 | 137 |
| 326 | 20240819 | 135400 | 3215448830 | 3475 | 3475 | 3475 | 3470 | 12 |
| 327 | 20240819 | 135300 | 3215407150 | 3475 | 3460 | 3475 | 3460 | 1462 |
| 328 | 20240819 | 135200 | 3210348255 | 3465 | 3460 | 3465 | 3460 | 1959 |
| 329 | 20240819 | 135100 | 3203569900 | 3465 | 3465 | 3465 | 3465 | 118 |
| 330 | 20240819 | 135000 | 3203161030 | 3470 | 3470 | 3470 | 3470 | 0 |
| 331 | 20240819 | 134900 | 3203161030 | 3470 | 3470 | 3470 | 3470 | 3 |
| 332 | 20240819 | 134800 | 3203150620 | 3470 | 3470 | 3475 | 3465 | 174 |
| 333 | 20240819 | 134700 | 3202546635 | 3470 | 3470 | 3470 | 3470 | 1 |
| 334 | 20240819 | 134600 | 3202543165 | 3470 | 3470 | 3470 | 3465 | 550 |
| 335 | 20240819 | 134500 | 3200636910 | 3470 | 3485 | 3485 | 3470 | 561 |
| 336 | 20240819 | 134400 | 3198687660 | 3480 | 3490 | 3490 | 3480 | 1102 |
| 337 | 20240819 | 134300 | 3194847020 | 3495 | 3495 | 3500 | 3490 | 1015 |
| 338 | 20240819 | 134200 | 3191299610 | 3495 | 3495 | 3500 | 3490 | 24846 |
| 339 | 20240819 | 134100 | 3104462835 | 3495 | 3495 | 3495 | 3495 | 1302 |
| 340 | 20240819 | 134000 | 3099912345 | 3490 | 3485 | 3490 | 3485 | 2258 |
| 341 | 20240819 | 133900 | 3092038945 | 3480 | 3475 | 3485 | 3475 | 2008 |
| 342 | 20240819 | 133800 | 3085055875 | 3475 | 3475 | 3475 | 3475 | 4 |
| 343 | 20240819 | 133700 | 3085041975 | 3475 | 3475 | 3480 | 3475 | 1020 |
| 344 | 20240819 | 133600 | 3081497435 | 3475 | 3475 | 3480 | 3470 | 42 |
| 345 | 20240819 | 133500 | 3081351435 | 3475 | 3475 | 3480 | 3475 | 3109 |
| 346 | 20240819 | 133400 | 3070547640 | 3475 | 3475 | 3475 | 3475 | 1 |
| 347 | 20240819 | 133300 | 3070544165 | 3475 | 3465 | 3475 | 3465 | 671 |
| 348 | 20240819 | 133200 | 3068219115 | 3465 | 3465 | 3465 | 3465 | 1 |
| 349 | 20240819 | 133100 | 3068215650 | 3465 | 3470 | 3470 | 3460 | 1637 |
| 350 | 20240819 | 133000 | 3062543705 | 3475 | 3475 | 3475 | 3470 | 167 |
| 351 | 20240819 | 132900 | 3061963450 | 3480 | 3480 | 3480 | 3480 | 1 |
| 352 | 20240819 | 132800 | 3061959970 | 3480 | 3475 | 3480 | 3475 | 12 |
| 353 | 20240819 | 132700 | 3061918260 | 3480 | 3480 | 3480 | 3480 | 0 |
| 354 | 20240819 | 132600 | 3061918260 | 3480 | 3480 | 3480 | 3480 | 1 |
| 355 | 20240819 | 132500 | 3061914780 | 3480 | 3475 | 3480 | 3475 | 57 |
| 356 | 20240819 | 132400 | 3061716425 | 3475 | 3475 | 3475 | 3475 | 2992 |
| 357 | 20240819 | 132300 | 3051319225 | 3475 | 3475 | 3475 | 3475 | 102 |
| 358 | 20240819 | 132200 | 3050964775 | 3475 | 3475 | 3475 | 3475 | 102 |
| 359 | 20240819 | 132100 | 3050610325 | 3475 | 3475 | 3475 | 3465 | 716 |
| 360 | 20240819 | 132000 | 3048128335 | 3475 | 3470 | 3475 | 3470 | 332 |
| 361 | 20240819 | 131900 | 3046976275 | 3475 | 3470 | 3475 | 3470 | 11 |
| 362 | 20240819 | 131800 | 3046938100 | 3475 | 3470 | 3475 | 3460 | 3055 |
| 363 | 20240819 | 131700 | 3036351900 | 3470 | 3440 | 3470 | 3440 | 9043 |
| 364 | 20240819 | 131600 | 3005138635 | 3445 | 3445 | 3445 | 3445 | 0 |
| 365 | 20240819 | 131500 | 3005138635 | 3445 | 3440 | 3445 | 3440 | 891 |
| 366 | 20240819 | 131400 | 3002073585 | 3445 | 3450 | 3450 | 3440 | 544 |
| 367 | 20240819 | 131300 | 3000202205 | 3440 | 3445 | 3450 | 3440 | 410 |
| 368 | 20240819 | 131200 | 2998789755 | 3450 | 3450 | 3455 | 3445 | 112 |
| 369 | 20240819 | 131100 | 2998403850 | 3450 | 3455 | 3455 | 3445 | 990 |
| 370 | 20240819 | 131000 | 2994988360 | 3455 | 3455 | 3455 | 3455 | 101 |
| 371 | 20240819 | 130900 | 2994639405 | 3455 | 3450 | 3455 | 3450 | 564 |
| 372 | 20240819 | 130800 | 2992693595 | 3455 | 3455 | 3460 | 3455 | 2003 |
| 373 | 20240819 | 130700 | 2985772585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 374 | 20240819 | 130600 | 2985772585 | 3460 | 3455 | 3460 | 3455 | 5 |
| 375 | 20240819 | 130500 | 2985755295 | 3455 | 3450 | 3455 | 3450 | 1071 |
| 376 | 20240819 | 130400 | 2982058375 | 3450 | 3450 | 3450 | 3450 | 0 |
| 377 | 20240819 | 130300 | 2982058375 | 3450 | 3455 | 3455 | 3445 | 3787 |
| 378 | 20240819 | 130200 | 2968994770 | 3465 | 3460 | 3465 | 3460 | 14 |
| 379 | 20240819 | 130100 | 2968946325 | 3465 | 3465 | 3465 | 3460 | 4 |
| 380 | 20240819 | 130000 | 2968932475 | 3465 | 3460 | 3465 | 3455 | 146 |
| 381 | 20240819 | 125900 | 2968428030 | 3465 | 3465 | 3465 | 3465 | 5 |
| 382 | 20240819 | 125800 | 2968410705 | 3465 | 3465 | 3465 | 3465 | 0 |
| 383 | 20240819 | 125700 | 2968410705 | 3465 | 3455 | 3465 | 3455 | 2231 |
| 384 | 20240819 | 125600 | 2960702550 | 3465 | 3445 | 3465 | 3440 | 4487 |
| 385 | 20240819 | 125500 | 2945246705 | 3450 | 3450 | 3450 | 3450 | 0 |
| 386 | 20240819 | 125400 | 2945246705 | 3450 | 3445 | 3450 | 3445 | 216 |
| 387 | 20240819 | 125300 | 2944502580 | 3450 | 3450 | 3450 | 3450 | 51 |
| 388 | 20240819 | 125200 | 2944326630 | 3450 | 3450 | 3450 | 3450 | 54 |
| 389 | 20240819 | 125100 | 2944140330 | 3445 | 3445 | 3445 | 3445 | 90 |
| 390 | 20240819 | 125000 | 2943830280 | 3450 | 3445 | 3450 | 3445 | 213 |
| 391 | 20240819 | 124900 | 2943096490 | 3450 | 3450 | 3450 | 3450 | 1 |
| 392 | 20240819 | 124800 | 2943093040 | 3450 | 3450 | 3450 | 3450 | 10 |
| 393 | 20240819 | 124700 | 2943058540 | 3450 | 3450 | 3450 | 3450 | 6 |
| 394 | 20240819 | 124600 | 2943037840 | 3450 | 3450 | 3450 | 3445 | 218 |
| 395 | 20240819 | 124500 | 2942286785 | 3450 | 3450 | 3450 | 3450 | 13 |
| 396 | 20240819 | 124400 | 2942241935 | 3450 | 3455 | 3455 | 3445 | 396 |
| 397 | 20240819 | 124300 | 2940875975 | 3455 | 3455 | 3455 | 3455 | 0 |
| 398 | 20240819 | 124200 | 2940875975 | 3455 | 3455 | 3455 | 3455 | 0 |
| 399 | 20240819 | 124100 | 2940875975 | 3455 | 3455 | 3455 | 3455 | 0 |
| 400 | 20240819 | 124000 | 2940875975 | 3455 | 3455 | 3455 | 3455 | 6 |
| 401 | 20240819 | 123900 | 2940855245 | 3455 | 3465 | 3465 | 3450 | 1335 |
| 402 | 20240819 | 123800 | 2936249325 | 3465 | 3450 | 3465 | 3450 | 1030 |
| 403 | 20240819 | 123700 | 2932688470 | 3455 | 3455 | 3455 | 3455 | 83 |
| 404 | 20240819 | 123600 | 2932401705 | 3450 | 3455 | 3455 | 3450 | 14 |
| 405 | 20240819 | 123500 | 2932353385 | 3455 | 3455 | 3455 | 3455 | 21 |
| 406 | 20240819 | 123400 | 2932280830 | 3455 | 3450 | 3455 | 3450 | 60 |
| 407 | 20240819 | 123300 | 2932073545 | 3455 | 3455 | 3455 | 3455 | 250 |
| 408 | 20240819 | 123200 | 2931209795 | 3455 | 3455 | 3455 | 3455 | 1 |
| 409 | 20240819 | 123100 | 2931206340 | 3460 | 3455 | 3460 | 3455 | 980 |
| 410 | 20240819 | 123000 | 2927820435 | 3455 | 3455 | 3455 | 3455 | 102 |
| 411 | 20240819 | 122900 | 2927468025 | 3460 | 3465 | 3465 | 3450 | 1172 |
| 412 | 20240819 | 122800 | 2923423370 | 3470 | 3470 | 3470 | 3470 | 42 |
| 413 | 20240819 | 122700 | 2923277630 | 3465 | 3460 | 3470 | 3460 | 316 |
| 414 | 20240819 | 122600 | 2922182685 | 3465 | 3455 | 3465 | 3455 | 5 |
| 415 | 20240819 | 122500 | 2922165370 | 3450 | 3470 | 3470 | 3450 | 3076 |
| 416 | 20240819 | 122400 | 2911534065 | 3470 | 3465 | 3470 | 3465 | 1784 |
| 417 | 20240819 | 122300 | 2905345465 | 3465 | 3460 | 3465 | 3460 | 402 |
| 418 | 20240819 | 122200 | 2903953545 | 3465 | 3460 | 3465 | 3460 | 4 |
| 419 | 20240819 | 122100 | 2903939700 | 3465 | 3465 | 3465 | 3465 | 0 |
| 420 | 20240819 | 122000 | 2903939700 | 3465 | 3465 | 3465 | 3465 | 0 |
| 421 | 20240819 | 121900 | 2903939700 | 3465 | 3465 | 3465 | 3465 | 147 |
| 422 | 20240819 | 121800 | 2903430345 | 3465 | 3465 | 3465 | 3465 | 5 |
| 423 | 20240819 | 121700 | 2903413020 | 3465 | 3465 | 3465 | 3465 | 0 |
| 424 | 20240819 | 121600 | 2903413020 | 3465 | 3465 | 3465 | 3465 | 0 |
| 425 | 20240819 | 121500 | 2903413020 | 3465 | 3465 | 3470 | 3465 | 13 |
| 426 | 20240819 | 121400 | 2903367965 | 3465 | 3465 | 3470 | 3465 | 10 |
| 427 | 20240819 | 121300 | 2903333310 | 3465 | 3465 | 3470 | 3465 | 11 |
| 428 | 20240819 | 121200 | 2903295180 | 3460 | 3455 | 3460 | 3440 | 16148 |
| 429 | 20240819 | 121100 | 2847659665 | 3460 | 3465 | 3465 | 3460 | 1285 |
| 430 | 20240819 | 121000 | 2843212285 | 3465 | 3470 | 3470 | 3465 | 40 |
| 431 | 20240819 | 120900 | 2843073680 | 3465 | 3470 | 3470 | 3465 | 208 |
| 432 | 20240819 | 120800 | 2842352955 | 3470 | 3470 | 3470 | 3470 | 1388 |
| 433 | 20240819 | 120700 | 2837536595 | 3470 | 3470 | 3470 | 3460 | 1112 |
| 434 | 20240819 | 120600 | 2833687975 | 3470 | 3460 | 3470 | 3460 | 4787 |
| 435 | 20240819 | 120500 | 2817096535 | 3460 | 3465 | 3465 | 3460 | 55 |
| 436 | 20240819 | 120400 | 2816906230 | 3465 | 3460 | 3465 | 3460 | 968 |
| 437 | 20240819 | 120300 | 2813552115 | 3460 | 3460 | 3460 | 3460 | 346 |
| 438 | 20240819 | 120200 | 2812354955 | 3460 | 3455 | 3460 | 3450 | 1552 |
| 439 | 20240819 | 120100 | 2806992365 | 3450 | 3465 | 3470 | 3395 | 79075 |
| 440 | 20240819 | 120000 | 2537314890 | 3465 | 3465 | 3465 | 3460 | 6517 |
| 441 | 20240819 | 115900 | 2514739185 | 3460 | 3450 | 3465 | 3450 | 3990 |
| 442 | 20240819 | 115800 | 2500941840 | 3455 | 3485 | 3485 | 3430 | 24540 |
| 443 | 20240819 | 115700 | 2416254115 | 3485 | 3475 | 3485 | 3475 | 308 |
| 444 | 20240819 | 115600 | 2415182280 | 3475 | 3460 | 3475 | 3460 | 5692 |
| 445 | 20240819 | 115500 | 2395423195 | 3470 | 3480 | 3480 | 3430 | 50141 |
| 446 | 20240819 | 115400 | 2222375170 | 3475 | 3480 | 3480 | 3475 | 1026 |
| 447 | 20240819 | 115300 | 2218809760 | 3480 | 3490 | 3490 | 3465 | 12020 |
| 448 | 20240819 | 115200 | 2177066975 | 3490 | 3480 | 3490 | 3480 | 523 |
| 449 | 20240819 | 115100 | 2175246770 | 3485 | 3480 | 3490 | 3475 | 1891 |
| 450 | 20240819 | 115000 | 2168666610 | 3470 | 3495 | 3505 | 3470 | 34906 |
| 451 | 20240819 | 114900 | 2047204245 | 3505 | 3495 | 3505 | 3495 | 3022 |
| 452 | 20240819 | 114800 | 2036642335 | 3510 | 3505 | 3510 | 3500 | 5001 |
| 453 | 20240819 | 114700 | 2019133820 | 3510 | 3500 | 3510 | 3500 | 3034 |
| 454 | 20240819 | 114600 | 2008514550 | 3505 | 3500 | 3505 | 3500 | 2912 |
| 455 | 20240819 | 114500 | 1998322535 | 3505 | 3500 | 3505 | 3500 | 1244 |
| 456 | 20240819 | 114400 | 1993963525 | 3505 | 3505 | 3505 | 3505 | 82 |
| 457 | 20240819 | 114300 | 1993676115 | 3510 | 3510 | 3510 | 3510 | 1 |
| 458 | 20240819 | 114200 | 1993672605 | 3505 | 3510 | 3510 | 3505 | 132 |
| 459 | 20240819 | 114100 | 1993209435 | 3505 | 3505 | 3505 | 3505 | 700 |
| 460 | 20240819 | 114000 | 1990755935 | 3505 | 3510 | 3510 | 3505 | 531 |
| 461 | 20240819 | 113900 | 1988894775 | 3505 | 3505 | 3505 | 3505 | 55 |
| 462 | 20240819 | 113800 | 1988702000 | 3510 | 3505 | 3510 | 3505 | 5 |
| 463 | 20240819 | 113700 | 1988684470 | 3510 | 3510 | 3510 | 3510 | 1 |
| 464 | 20240819 | 113600 | 1988680960 | 3515 | 3510 | 3515 | 3510 | 955 |
| 465 | 20240819 | 113500 | 1985328830 | 3515 | 3510 | 3515 | 3510 | 1678 |
| 466 | 20240819 | 113400 | 1979432970 | 3510 | 3510 | 3510 | 3510 | 1 |
| 467 | 20240819 | 113300 | 1979429460 | 3515 | 3510 | 3515 | 3505 | 2501 |
| 468 | 20240819 | 113200 | 1970657855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 469 | 20240819 | 113100 | 1970657855 | 3515 | 3510 | 3515 | 3510 | 2859 |
| 470 | 20240819 | 113000 | 1960618665 | 3515 | 3515 | 3515 | 3515 | 8 |
| 471 | 20240819 | 112900 | 1960590545 | 3515 | 3515 | 3515 | 3515 | 667 |
| 472 | 20240819 | 112800 | 1958246040 | 3510 | 3515 | 3515 | 3510 | 212 |
| 473 | 20240819 | 112700 | 1957501915 | 3515 | 3515 | 3515 | 3515 | 1 |
| 474 | 20240819 | 112600 | 1957498400 | 3515 | 3510 | 3515 | 3510 | 301 |
| 475 | 20240819 | 112500 | 1956441885 | 3515 | 3510 | 3515 | 3510 | 101 |
| 476 | 20240819 | 112400 | 1956087370 | 3515 | 3515 | 3515 | 3510 | 102 |
| 477 | 20240819 | 112300 | 1955729340 | 3515 | 3515 | 3515 | 3515 | 825 |
| 478 | 20240819 | 112200 | 1952829465 | 3515 | 3515 | 3515 | 3515 | 1 |
| 479 | 20240819 | 112100 | 1952825950 | 3510 | 3510 | 3510 | 3510 | 31 |
| 480 | 20240819 | 112000 | 1952717140 | 3515 | 3515 | 3515 | 3515 | 435 |
| 481 | 20240819 | 111900 | 1951188115 | 3520 | 3520 | 3520 | 3520 | 1 |
| 482 | 20240819 | 111800 | 1951184595 | 3520 | 3515 | 3520 | 3515 | 626 |
| 483 | 20240819 | 111700 | 1948984175 | 3515 | 3525 | 3525 | 3515 | 624 |
| 484 | 20240819 | 111600 | 1946786575 | 3525 | 3515 | 3525 | 3515 | 185 |
| 485 | 20240819 | 111500 | 1946136260 | 3515 | 3510 | 3515 | 3510 | 952 |
| 486 | 20240819 | 111400 | 1942789985 | 3515 | 3515 | 3515 | 3515 | 2485 |
| 487 | 20240819 | 111300 | 1934055210 | 3520 | 3515 | 3520 | 3515 | 303 |
| 488 | 20240819 | 111200 | 1932990160 | 3520 | 3515 | 3520 | 3515 | 94 |
| 489 | 20240819 | 111100 | 1932659745 | 3515 | 3515 | 3515 | 3515 | 0 |
| 490 | 20240819 | 111000 | 1932659745 | 3515 | 3515 | 3515 | 3515 | 48 |
| 491 | 20240819 | 110900 | 1932491025 | 3520 | 3515 | 3520 | 3515 | 3 |
| 492 | 20240819 | 110800 | 1932480475 | 3520 | 3520 | 3520 | 3520 | 3 |
| 493 | 20240819 | 110700 | 1932469915 | 3520 | 3520 | 3520 | 3520 | 0 |
| 494 | 20240819 | 110600 | 1932469915 | 3520 | 3515 | 3520 | 3515 | 291 |
| 495 | 20240819 | 110500 | 1931447045 | 3520 | 3520 | 3520 | 3520 | 644 |
| 496 | 20240819 | 110400 | 1929180165 | 3525 | 3525 | 3525 | 3525 | 0 |
| 497 | 20240819 | 110300 | 1929180165 | 3525 | 3525 | 3525 | 3525 | 281 |
| 498 | 20240819 | 110200 | 1928189640 | 3525 | 3525 | 3525 | 3525 | 1 |
| 499 | 20240819 | 110100 | 1928186115 | 3525 | 3530 | 3530 | 3525 | 8 |
| 500 | 20240819 | 110000 | 1928157910 | 3530 | 3530 | 3530 | 3530 | 1 |
| 501 | 20240819 | 105900 | 1928154380 | 3520 | 3525 | 3530 | 3520 | 305 |
| 502 | 20240819 | 105800 | 1927080745 | 3530 | 3530 | 3530 | 3530 | 79 |
| 503 | 20240819 | 105700 | 1926801875 | 3530 | 3530 | 3530 | 3520 | 1089 |
| 504 | 20240819 | 105600 | 1922959185 | 3530 | 3530 | 3535 | 3530 | 836 |
| 505 | 20240819 | 105500 | 1920008095 | 3535 | 3525 | 3535 | 3520 | 838 |
| 506 | 20240819 | 105400 | 1917050065 | 3525 | 3505 | 3530 | 3505 | 10476 |
| 507 | 20240819 | 105300 | 1880234100 | 3500 | 3500 | 3505 | 3500 | 2001 |
| 508 | 20240819 | 105200 | 1873227170 | 3500 | 3505 | 3505 | 3500 | 2292 |
| 509 | 20240819 | 105100 | 1865205165 | 3500 | 3505 | 3505 | 3500 | 411 |
| 510 | 20240819 | 105000 | 1863765915 | 3505 | 3505 | 3505 | 3505 | 2425 |
| 511 | 20240819 | 104900 | 1855266290 | 3510 | 3510 | 3510 | 3510 | 1321 |
| 512 | 20240819 | 104800 | 1850629580 | 3515 | 3515 | 3515 | 3510 | 161 |
| 513 | 20240819 | 104700 | 1850064165 | 3510 | 3515 | 3515 | 3510 | 222 |
| 514 | 20240819 | 104600 | 1849283840 | 3515 | 3520 | 3520 | 3515 | 1316 |
| 515 | 20240819 | 104500 | 1844654020 | 3520 | 3520 | 3520 | 3520 | 2 |
| 516 | 20240819 | 104400 | 1844646980 | 3520 | 3520 | 3520 | 3520 | 12 |
| 517 | 20240819 | 104300 | 1844604740 | 3515 | 3520 | 3520 | 3515 | 1430 |
| 518 | 20240819 | 104200 | 1839571150 | 3515 | 3515 | 3515 | 3510 | 1225 |
| 519 | 20240819 | 104100 | 1835270375 | 3515 | 3515 | 3515 | 3515 | 0 |
| 520 | 20240819 | 104000 | 1835270375 | 3515 | 3510 | 3515 | 3510 | 502 |
| 521 | 20240819 | 103900 | 1833508345 | 3515 | 3530 | 3530 | 3510 | 10686 |
| 522 | 20240819 | 103800 | 1795925965 | 3535 | 3535 | 3535 | 3530 | 6812 |
| 523 | 20240819 | 103700 | 1771865565 | 3540 | 3535 | 3540 | 3535 | 1162 |
| 524 | 20240819 | 103600 | 1767757870 | 3535 | 3535 | 3535 | 3535 | 203 |
| 525 | 20240819 | 103500 | 1767040265 | 3540 | 3540 | 3545 | 3540 | 2358 |
| 526 | 20240819 | 103400 | 1758689465 | 3545 | 3545 | 3545 | 3545 | 3 |
| 527 | 20240819 | 103300 | 1758678830 | 3545 | 3545 | 3545 | 3545 | 7 |
| 528 | 20240819 | 103200 | 1758654015 | 3545 | 3545 | 3545 | 3540 | 1506 |
| 529 | 20240819 | 103100 | 1753322745 | 3545 | 3540 | 3550 | 3540 | 2864 |
| 530 | 20240819 | 103000 | 1743174705 | 3540 | 3540 | 3540 | 3535 | 343 |
| 531 | 20240819 | 102900 | 1741962075 | 3540 | 3535 | 3540 | 3535 | 690 |
| 532 | 20240819 | 102800 | 1739521465 | 3540 | 3540 | 3540 | 3530 | 154 |
| 533 | 20240819 | 102700 | 1738977695 | 3540 | 3540 | 3540 | 3540 | 1 |
| 534 | 20240819 | 102600 | 1738974155 | 3540 | 3535 | 3540 | 3535 | 33 |
| 535 | 20240819 | 102500 | 1738857490 | 3535 | 3540 | 3540 | 3535 | 226 |
| 536 | 20240819 | 102400 | 1738058565 | 3540 | 3540 | 3540 | 3530 | 33 |
| 537 | 20240819 | 102300 | 1737942045 | 3540 | 3545 | 3545 | 3535 | 677 |
| 538 | 20240819 | 102200 | 1735548770 | 3545 | 3545 | 3545 | 3535 | 622 |
| 539 | 20240819 | 102100 | 1733345995 | 3550 | 3545 | 3550 | 3545 | 1455 |
| 540 | 20240819 | 102000 | 1728185790 | 3545 | 3535 | 3545 | 3535 | 6617 |
| 541 | 20240819 | 101900 | 1704762670 | 3540 | 3525 | 3540 | 3525 | 7149 |
| 542 | 20240819 | 101800 | 1679519600 | 3525 | 3530 | 3530 | 3525 | 333 |
| 543 | 20240819 | 101700 | 1678345705 | 3535 | 3530 | 3535 | 3530 | 1008 |
| 544 | 20240819 | 101600 | 1674785115 | 3530 | 3530 | 3535 | 3530 | 468 |
| 545 | 20240819 | 101500 | 1673133070 | 3535 | 3535 | 3535 | 3530 | 164 |
| 546 | 20240819 | 101400 | 1672553580 | 3530 | 3535 | 3535 | 3530 | 9 |
| 547 | 20240819 | 101300 | 1672521800 | 3530 | 3525 | 3535 | 3525 | 1812 |
| 548 | 20240819 | 101200 | 1666134310 | 3525 | 3525 | 3525 | 3520 | 305 |
| 549 | 20240819 | 101100 | 1665060185 | 3525 | 3525 | 3525 | 3525 | 0 |
| 550 | 20240819 | 101000 | 1665060185 | 3525 | 3525 | 3525 | 3525 | 14 |
| 551 | 20240819 | 100900 | 1665010835 | 3520 | 3530 | 3535 | 3520 | 5632 |
| 552 | 20240819 | 100800 | 1645176440 | 3525 | 3520 | 3525 | 3520 | 1999 |
| 553 | 20240819 | 100700 | 1638134965 | 3525 | 3515 | 3525 | 3510 | 1183 |
| 554 | 20240819 | 100600 | 1633972630 | 3520 | 3520 | 3520 | 3520 | 11 |
| 555 | 20240819 | 100500 | 1633933910 | 3510 | 3510 | 3510 | 3510 | 400 |
| 556 | 20240819 | 100400 | 1632529910 | 3520 | 3520 | 3520 | 3515 | 5 |
| 557 | 20240819 | 100300 | 1632512320 | 3520 | 3525 | 3525 | 3515 | 402 |
| 558 | 20240819 | 100200 | 1631097865 | 3525 | 3535 | 3535 | 3525 | 304 |
| 559 | 20240819 | 100100 | 1630026170 | 3535 | 3520 | 3535 | 3520 | 2069 |
| 560 | 20240819 | 100000 | 1622742745 | 3520 | 3525 | 3525 | 3515 | 8390 |
| 561 | 20240819 | 095900 | 1593216565 | 3530 | 3540 | 3540 | 3530 | 828 |
| 562 | 20240819 | 095800 | 1590293385 | 3540 | 3545 | 3545 | 3535 | 1149 |
| 563 | 20240819 | 095700 | 1586227180 | 3545 | 3545 | 3545 | 3540 | 1980 |
| 564 | 20240819 | 095600 | 1579209065 | 3550 | 3550 | 3555 | 3550 | 1760 |
| 565 | 20240819 | 095500 | 1572961060 | 3550 | 3555 | 3565 | 3550 | 7724 |
| 566 | 20240819 | 095400 | 1545484055 | 3555 | 3545 | 3555 | 3545 | 2588 |
| 567 | 20240819 | 095300 | 1536302070 | 3545 | 3520 | 3545 | 3520 | 11200 |
| 568 | 20240819 | 095200 | 1496778765 | 3525 | 3525 | 3530 | 3520 | 221 |
| 569 | 20240819 | 095100 | 1496000605 | 3520 | 3515 | 3530 | 3505 | 1899 |
| 570 | 20240819 | 095000 | 1489315385 | 3515 | 3520 | 3520 | 3505 | 884 |
| 571 | 20240819 | 094900 | 1486212225 | 3515 | 3520 | 3520 | 3515 | 2412 |
| 572 | 20240819 | 094800 | 1477728625 | 3520 | 3530 | 3530 | 3520 | 543 |
| 573 | 20240819 | 094700 | 1475817035 | 3530 | 3520 | 3530 | 3520 | 3160 |
| 574 | 20240819 | 094600 | 1464677645 | 3525 | 3520 | 3535 | 3520 | 3722 |
| 575 | 20240819 | 094500 | 1451572125 | 3525 | 3525 | 3530 | 3520 | 456 |
| 576 | 20240819 | 094400 | 1449964820 | 3530 | 3530 | 3535 | 3530 | 1643 |
| 577 | 20240819 | 094300 | 1444164885 | 3535 | 3530 | 3540 | 3525 | 4081 |
| 578 | 20240819 | 094200 | 1429764150 | 3525 | 3555 | 3555 | 3495 | 34354 |
| 579 | 20240819 | 094100 | 1308745595 | 3555 | 3545 | 3555 | 3540 | 1744 |
| 580 | 20240819 | 094000 | 1302562030 | 3545 | 3540 | 3545 | 3535 | 1303 |
| 581 | 20240819 | 093900 | 1297950940 | 3550 | 3555 | 3565 | 3545 | 11593 |
| 582 | 20240819 | 093800 | 1256741105 | 3550 | 3545 | 3560 | 3535 | 7283 |
| 583 | 20240819 | 093700 | 1230938535 | 3550 | 3560 | 3565 | 3545 | 6202 |
| 584 | 20240819 | 093600 | 1208915285 | 3565 | 3565 | 3565 | 3555 | 1247 |
| 585 | 20240819 | 093500 | 1204476075 | 3565 | 3565 | 3565 | 3560 | 1241 |
| 586 | 20240819 | 093400 | 1200053075 | 3570 | 3585 | 3585 | 3565 | 2739 |
| 587 | 20240819 | 093300 | 1190260665 | 3580 | 3595 | 3595 | 3575 | 6992 |
| 588 | 20240819 | 093200 | 1165201160 | 3590 | 3545 | 3590 | 3535 | 23115 |
| 589 | 20240819 | 093100 | 1082630845 | 3550 | 3560 | 3560 | 3550 | 1750 |
| 590 | 20240819 | 093000 | 1076412470 | 3560 | 3560 | 3565 | 3555 | 1820 |
| 591 | 20240819 | 092900 | 1069934010 | 3570 | 3580 | 3580 | 3555 | 9747 |
| 592 | 20240819 | 092800 | 1035198090 | 3580 | 3600 | 3625 | 3560 | 92900 |
| 593 | 20240819 | 092700 | 699417495 | 3600 | 3550 | 3600 | 3550 | 30839 |
| 594 | 20240819 | 092600 | 588838040 | 3555 | 3540 | 3560 | 3540 | 17492 |
| 595 | 20240819 | 092500 | 526699070 | 3540 | 3540 | 3545 | 3495 | 17394 |
| 596 | 20240819 | 092400 | 465446920 | 3540 | 3545 | 3580 | 3530 | 22335 |
| 597 | 20240819 | 092300 | 386163335 | 3550 | 3500 | 3555 | 3500 | 30367 |
| 598 | 20240819 | 092200 | 279141185 | 3500 | 3480 | 3500 | 3480 | 7610 |
| 599 | 20240819 | 092100 | 252576655 | 3480 | 3470 | 3480 | 3470 | 7694 |
| 600 | 20240819 | 092000 | 225853385 | 3470 | 3465 | 3470 | 3465 | 5619 |
| 601 | 20240819 | 091900 | 206361300 | 3465 | 3460 | 3465 | 3460 | 1642 |
| 602 | 20240819 | 091800 | 200679790 | 3460 | 3460 | 3460 | 3455 | 1569 |
| 603 | 20240819 | 091700 | 195254295 | 3465 | 3445 | 3465 | 3445 | 5326 |
| 604 | 20240819 | 091600 | 176862910 | 3445 | 3430 | 3445 | 3425 | 2085 |
| 605 | 20240819 | 091500 | 169709680 | 3430 | 3415 | 3430 | 3415 | 4394 |
| 606 | 20240819 | 091400 | 154663620 | 3415 | 3430 | 3435 | 3415 | 15624 |
| 607 | 20240819 | 091300 | 101135600 | 3430 | 3440 | 3445 | 3430 | 7892 |
| 608 | 20240819 | 091200 | 74003215 | 3440 | 3435 | 3440 | 3435 | 220 |
| 609 | 20240819 | 091100 | 73246655 | 3435 | 3430 | 3445 | 3430 | 2694 |
| 610 | 20240819 | 091000 | 63984450 | 3435 | 3425 | 3435 | 3425 | 2167 |
| 611 | 20240819 | 090900 | 56551235 | 3430 | 3410 | 3430 | 3410 | 921 |
| 612 | 20240819 | 090800 | 53402435 | 3410 | 3405 | 3410 | 3405 | 909 |
| 613 | 20240819 | 090700 | 50305780 | 3405 | 3395 | 3405 | 3395 | 1456 |
| 614 | 20240819 | 090600 | 45361490 | 3395 | 3395 | 3395 | 3395 | 4735 |
| 615 | 20240819 | 090500 | 29286165 | 3405 | 3405 | 3405 | 3405 | 1 |
| 616 | 20240819 | 090400 | 29282760 | 3400 | 3395 | 3405 | 3395 | 420 |
| 617 | 20240819 | 090300 | 27854760 | 3395 | 3395 | 3395 | 3395 | 36 |
| 618 | 20240819 | 090200 | 27732540 | 3405 | 3405 | 3405 | 3400 | 591 |
| 619 | 20240819 | 090100 | 25720540 | 3410 | 3425 | 3425 | 3410 | 4434 |
| 620 | 20240819 | 090000 | 10600570 | 3425 | 3430 | 3430 | 3405 | 3093 |