30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 190700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 6595 |
| 3 | 20240819 | 190600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20240819 | 190500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20240819 | 190400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20240819 | 190300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20240819 | 190200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20240819 | 190100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20240819 | 190000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20240819 | 185900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20240819 | 185800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20240819 | 185700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20240819 | 185600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20240819 | 185500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20240819 | 185400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20240819 | 185300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20240819 | 185200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20240819 | 185100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20240819 | 185000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20240819 | 184900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20240819 | 184800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20240819 | 184700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20240819 | 184600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20240819 | 184500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20240819 | 184400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20240819 | 184300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20240819 | 184200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20240819 | 184100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20240819 | 184000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20240819 | 183900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20240819 | 183800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20240819 | 183700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 6595 |
| 33 | 20240819 | 183600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20240819 | 183500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20240819 | 183400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20240819 | 183300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20240819 | 183200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20240819 | 183100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20240819 | 183000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20240819 | 182900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20240819 | 182800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20240819 | 182700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20240819 | 182600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20240819 | 182500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20240819 | 182400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20240819 | 182300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20240819 | 182200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20240819 | 182100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20240819 | 182000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20240819 | 181900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20240819 | 181800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20240819 | 181700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20240819 | 181600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20240819 | 181500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20240819 | 181400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20240819 | 181300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20240819 | 181200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20240819 | 181100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20240819 | 181000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20240819 | 180900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20240819 | 180800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20240819 | 180700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 6595 |
| 63 | 20240819 | 180600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20240819 | 180500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20240819 | 180400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20240819 | 180300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20240819 | 180200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20240819 | 180100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20240819 | 180000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20240819 | 175900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20240819 | 175800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20240819 | 175700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20240819 | 175600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20240819 | 175500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20240819 | 175400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20240819 | 175300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20240819 | 175200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20240819 | 175100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20240819 | 175000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20240819 | 174900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20240819 | 174800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20240819 | 174700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20240819 | 174600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20240819 | 174500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20240819 | 174400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20240819 | 174300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20240819 | 174200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20240819 | 174100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20240819 | 174000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20240819 | 173900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20240819 | 173800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20240819 | 173700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 6595 |
| 93 | 20240819 | 173600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20240819 | 173500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20240819 | 173400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20240819 | 173300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20240819 | 173200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20240819 | 173100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20240819 | 173000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20240819 | 172900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20240819 | 172800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20240819 | 172700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20240819 | 172600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20240819 | 172500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20240819 | 172400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20240819 | 172300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20240819 | 172200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20240819 | 172100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20240819 | 172000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20240819 | 171900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20240819 | 171800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20240819 | 171700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20240819 | 171600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20240819 | 171500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20240819 | 171400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20240819 | 171300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20240819 | 171200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20240819 | 171100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20240819 | 171000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20240819 | 170900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20240819 | 170800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20240819 | 170700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 6595 |
| 123 | 20240819 | 170600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20240819 | 170500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20240819 | 170400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20240819 | 170300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20240819 | 170200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20240819 | 170100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20240819 | 170000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20240819 | 165900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20240819 | 165800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20240819 | 165700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20240819 | 165600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20240819 | 165500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20240819 | 165400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20240819 | 165300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20240819 | 165200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20240819 | 165100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20240819 | 165000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20240819 | 164900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20240819 | 164800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20240819 | 164700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20240819 | 164600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20240819 | 164500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20240819 | 164400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20240819 | 164300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20240819 | 164200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20240819 | 164100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20240819 | 164000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20240819 | 163900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20240819 | 163800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20240819 | 163700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 6595 |
| 153 | 20240819 | 163600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20240819 | 163500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20240819 | 163400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20240819 | 163300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20240819 | 163200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20240819 | 163100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20240819 | 163000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20240819 | 162900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20240819 | 162800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20240819 | 162700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20240819 | 162600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20240819 | 162500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20240819 | 162400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20240819 | 162300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20240819 | 162200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20240819 | 162100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20240819 | 162000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20240819 | 161900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20240819 | 161800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20240819 | 161700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20240819 | 161600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20240819 | 161500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20240819 | 161400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20240819 | 161300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20240819 | 161200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20240819 | 161100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20240819 | 161000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20240819 | 160900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20240819 | 160800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20240819 | 160700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 6595 |
| 183 | 20240819 | 160600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20240819 | 160500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20240819 | 160400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20240819 | 160300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20240819 | 160200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20240819 | 160100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20240819 | 160000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20240819 | 155900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20240819 | 155800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20240819 | 155700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20240819 | 155600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20240819 | 155500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20240819 | 155400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20240819 | 155300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20240819 | 155200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20240819 | 155100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20240819 | 155000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20240819 | 154900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20240819 | 154800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20240819 | 154700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20240819 | 154600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20240819 | 154500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20240819 | 154400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 206 | 20240819 | 154300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20240819 | 154200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20240819 | 154100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20240819 | 154000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 210 | 20240819 | 153900 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 211 | 20240819 | 153800 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 212 | 20240819 | 153700 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 6595 |
| 213 | 20240819 | 153600 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 214 | 20240819 | 153500 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 215 | 20240819 | 153400 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 216 | 20240819 | 153300 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 217 | 20240819 | 153200 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 218 | 20240819 | 153100 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 219 | 20240819 | 153000 | 2833884610 | 3490 | 3490 | 3490 | 3490 | 6595 |
| 220 | 20240819 | 152900 | 2810868060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20240819 | 152800 | 2810868060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20240819 | 152700 | 2810868060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20240819 | 152600 | 2810868060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20240819 | 152500 | 2810868060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20240819 | 152400 | 2810868060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20240819 | 152300 | 2810868060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20240819 | 152200 | 2810868060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20240819 | 152100 | 2810868060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20240819 | 152000 | 2810868060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20240819 | 151900 | 2810868060 | 3500 | 3500 | 3510 | 3490 | 2703 |
| 231 | 20240819 | 151800 | 2801386510 | 3500 | 3500 | 3500 | 3480 | 8946 |
| 232 | 20240819 | 151700 | 2770208090 | 3505 | 3505 | 3505 | 3505 | 499 |
| 233 | 20240819 | 151600 | 2768459095 | 3505 | 3500 | 3505 | 3500 | 2381 |
| 234 | 20240819 | 151500 | 2760121465 | 3505 | 3510 | 3510 | 3505 | 456 |
| 235 | 20240819 | 151400 | 2758523065 | 3510 | 3520 | 3520 | 3510 | 232 |
| 236 | 20240819 | 151300 | 2757708685 | 3520 | 3500 | 3520 | 3500 | 200 |
| 237 | 20240819 | 151200 | 2757006685 | 3500 | 3520 | 3520 | 3500 | 120 |
| 238 | 20240819 | 151100 | 2756584685 | 3520 | 3500 | 3520 | 3500 | 132 |
| 239 | 20240819 | 151000 | 2756122650 | 3500 | 3520 | 3520 | 3500 | 8001 |
| 240 | 20240819 | 150900 | 2728073725 | 3510 | 3510 | 3510 | 3510 | 51 |
| 241 | 20240819 | 150800 | 2727894715 | 3510 | 3510 | 3510 | 3510 | 3 |
| 242 | 20240819 | 150700 | 2727884185 | 3525 | 3525 | 3525 | 3525 | 29 |
| 243 | 20240819 | 150600 | 2727781960 | 3525 | 3515 | 3525 | 3510 | 3001 |
| 244 | 20240819 | 150500 | 2717240620 | 3515 | 3510 | 3515 | 3510 | 1020 |
| 245 | 20240819 | 150400 | 2713655820 | 3510 | 3510 | 3510 | 3510 | 0 |
| 246 | 20240819 | 150300 | 2713655820 | 3510 | 3510 | 3510 | 3510 | 0 |
| 247 | 20240819 | 150200 | 2713655820 | 3510 | 3515 | 3515 | 3510 | 1768 |
| 248 | 20240819 | 150100 | 2707448385 | 3525 | 3525 | 3525 | 3525 | 3 |
| 249 | 20240819 | 150000 | 2707437810 | 3530 | 3530 | 3530 | 3530 | 0 |
| 250 | 20240819 | 145900 | 2707437810 | 3530 | 3530 | 3530 | 3530 | 1 |
| 251 | 20240819 | 145800 | 2707434280 | 3515 | 3525 | 3530 | 3515 | 103 |
| 252 | 20240819 | 145700 | 2707072210 | 3515 | 3515 | 3515 | 3515 | 80 |
| 253 | 20240819 | 145600 | 2706791010 | 3515 | 3515 | 3515 | 3515 | 0 |
| 254 | 20240819 | 145500 | 2706791010 | 3515 | 3530 | 3530 | 3515 | 3094 |
| 255 | 20240819 | 145400 | 2695913435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 256 | 20240819 | 145300 | 2695913435 | 3530 | 3525 | 3530 | 3525 | 131 |
| 257 | 20240819 | 145200 | 2695451645 | 3525 | 3525 | 3525 | 3525 | 22 |
| 258 | 20240819 | 145100 | 2695374095 | 3525 | 3510 | 3525 | 3510 | 88 |
| 259 | 20240819 | 145000 | 2695064765 | 3505 | 3505 | 3505 | 3505 | 50 |
| 260 | 20240819 | 144900 | 2694889515 | 3505 | 3505 | 3505 | 3505 | 500 |
| 261 | 20240819 | 144800 | 2693137015 | 3510 | 3510 | 3510 | 3510 | 301 |
| 262 | 20240819 | 144700 | 2692080505 | 3535 | 3535 | 3535 | 3535 | 78 |
| 263 | 20240819 | 144600 | 2691804775 | 3535 | 3515 | 3535 | 3515 | 13389 |
| 264 | 20240819 | 144500 | 2644543175 | 3510 | 3505 | 3510 | 3505 | 152 |
| 265 | 20240819 | 144400 | 2644010405 | 3505 | 3505 | 3505 | 3505 | 2 |
| 266 | 20240819 | 144300 | 2644003395 | 3520 | 3515 | 3520 | 3515 | 111 |
| 267 | 20240819 | 144200 | 2643613175 | 3515 | 3510 | 3515 | 3510 | 995 |
| 268 | 20240819 | 144100 | 2640116000 | 3515 | 3515 | 3515 | 3515 | 1518 |
| 269 | 20240819 | 144000 | 2634780230 | 3520 | 3515 | 3520 | 3515 | 12 |
| 270 | 20240819 | 143900 | 2634738045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 271 | 20240819 | 143800 | 2634738045 | 3510 | 3510 | 3510 | 3510 | 2 |
| 272 | 20240819 | 143700 | 2634731025 | 3510 | 3520 | 3520 | 3510 | 562 |
| 273 | 20240819 | 143600 | 2632753385 | 3510 | 3510 | 3510 | 3510 | 0 |
| 274 | 20240819 | 143500 | 2632753385 | 3510 | 3515 | 3515 | 3510 | 583 |
| 275 | 20240819 | 143400 | 2630706955 | 3520 | 3515 | 3520 | 3515 | 1509 |
| 276 | 20240819 | 143300 | 2625395315 | 3515 | 3515 | 3520 | 3515 | 635 |
| 277 | 20240819 | 143200 | 2623162940 | 3515 | 3525 | 3525 | 3505 | 1458 |
| 278 | 20240819 | 143100 | 2618044235 | 3525 | 3525 | 3525 | 3525 | 201 |
| 279 | 20240819 | 143000 | 2617335710 | 3505 | 3515 | 3515 | 3505 | 208 |
| 280 | 20240819 | 142900 | 2616604670 | 3515 | 3520 | 3520 | 3510 | 6330 |
| 281 | 20240819 | 142800 | 2594351455 | 3540 | 3540 | 3540 | 3515 | 1330 |
| 282 | 20240819 | 142700 | 2589647570 | 3525 | 3535 | 3540 | 3525 | 1739 |
| 283 | 20240819 | 142600 | 2583494760 | 3540 | 3530 | 3540 | 3530 | 6982 |
| 284 | 20240819 | 142500 | 2558796160 | 3530 | 3530 | 3530 | 3530 | 0 |
| 285 | 20240819 | 142400 | 2558796160 | 3530 | 3520 | 3530 | 3520 | 2646 |
| 286 | 20240819 | 142300 | 2549467370 | 3520 | 3515 | 3520 | 3515 | 1541 |
| 287 | 20240819 | 142200 | 2544047575 | 3515 | 3500 | 3515 | 3500 | 789 |
| 288 | 20240819 | 142100 | 2541276825 | 3500 | 3500 | 3500 | 3500 | 2588 |
| 289 | 20240819 | 142000 | 2532218825 | 3505 | 3505 | 3505 | 3505 | 223 |
| 290 | 20240819 | 141900 | 2531437210 | 3500 | 3500 | 3500 | 3500 | 233 |
| 291 | 20240819 | 141800 | 2530621710 | 3505 | 3505 | 3505 | 3505 | 34 |
| 292 | 20240819 | 141700 | 2530502540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 293 | 20240819 | 141600 | 2530502540 | 3505 | 3505 | 3505 | 3505 | 65 |
| 294 | 20240819 | 141500 | 2530274715 | 3500 | 3500 | 3500 | 3500 | 0 |
| 295 | 20240819 | 141400 | 2530274715 | 3500 | 3500 | 3500 | 3500 | 0 |
| 296 | 20240819 | 141300 | 2530274715 | 3500 | 3500 | 3500 | 3500 | 139 |
| 297 | 20240819 | 141200 | 2529788215 | 3500 | 3500 | 3500 | 3500 | 239 |
| 298 | 20240819 | 141100 | 2528951715 | 3500 | 3500 | 3500 | 3500 | 208 |
| 299 | 20240819 | 141000 | 2528223715 | 3500 | 3505 | 3505 | 3500 | 53 |
| 300 | 20240819 | 140900 | 2528038190 | 3505 | 3515 | 3515 | 3505 | 1205 |
| 301 | 20240819 | 140800 | 2523808200 | 3510 | 3510 | 3510 | 3510 | 500 |
| 302 | 20240819 | 140700 | 2522053200 | 3510 | 3510 | 3510 | 3510 | 289 |
| 303 | 20240819 | 140600 | 2521038810 | 3510 | 3515 | 3515 | 3510 | 17 |
| 304 | 20240819 | 140500 | 2520979120 | 3515 | 3515 | 3515 | 3515 | 526 |
| 305 | 20240819 | 140400 | 2519130230 | 3505 | 3505 | 3505 | 3505 | 401 |
| 306 | 20240819 | 140300 | 2517724725 | 3520 | 3510 | 3520 | 3510 | 2850 |
| 307 | 20240819 | 140200 | 2507721215 | 3510 | 3510 | 3510 | 3510 | 0 |
| 308 | 20240819 | 140100 | 2507721215 | 3510 | 3505 | 3510 | 3505 | 49 |
| 309 | 20240819 | 140000 | 2507549230 | 3510 | 3510 | 3510 | 3510 | 864 |
| 310 | 20240819 | 135900 | 2504516590 | 3510 | 3510 | 3510 | 3510 | 83 |
| 311 | 20240819 | 135800 | 2504225260 | 3510 | 3510 | 3510 | 3510 | 111 |
| 312 | 20240819 | 135700 | 2503835650 | 3510 | 3500 | 3510 | 3500 | 1610 |
| 313 | 20240819 | 135600 | 2498193650 | 3500 | 3500 | 3500 | 3500 | 15 |
| 314 | 20240819 | 135500 | 2498141150 | 3515 | 3515 | 3515 | 3500 | 23892 |
| 315 | 20240819 | 135400 | 2414383080 | 3520 | 3520 | 3520 | 3520 | 0 |
| 316 | 20240819 | 135300 | 2414383080 | 3520 | 3520 | 3520 | 3520 | 1 |
| 317 | 20240819 | 135200 | 2414379560 | 3520 | 3515 | 3520 | 3515 | 2029 |
| 318 | 20240819 | 135100 | 2407247480 | 3515 | 3515 | 3515 | 3515 | 5 |
| 319 | 20240819 | 135000 | 2407229905 | 3515 | 3515 | 3515 | 3515 | 310 |
| 320 | 20240819 | 134900 | 2406140255 | 3520 | 3520 | 3520 | 3520 | 342 |
| 321 | 20240819 | 134800 | 2404936415 | 3520 | 3520 | 3520 | 3520 | 160 |
| 322 | 20240819 | 134700 | 2404373215 | 3515 | 3530 | 3530 | 3515 | 10001 |
| 323 | 20240819 | 134600 | 2369179835 | 3535 | 3535 | 3535 | 3535 | 0 |
| 324 | 20240819 | 134500 | 2369179835 | 3535 | 3535 | 3535 | 3535 | 0 |
| 325 | 20240819 | 134400 | 2369179835 | 3535 | 3535 | 3535 | 3535 | 329 |
| 326 | 20240819 | 134300 | 2368016820 | 3535 | 3525 | 3535 | 3525 | 562 |
| 327 | 20240819 | 134200 | 2366030270 | 3535 | 3525 | 3535 | 3525 | 1900 |
| 328 | 20240819 | 134100 | 2359322830 | 3525 | 3520 | 3525 | 3520 | 3048 |
| 329 | 20240819 | 134000 | 2348593865 | 3515 | 3525 | 3525 | 3515 | 8788 |
| 330 | 20240819 | 133900 | 2317651740 | 3530 | 3530 | 3530 | 3530 | 10 |
| 331 | 20240819 | 133800 | 2317616440 | 3530 | 3525 | 3530 | 3525 | 48 |
| 332 | 20240819 | 133700 | 2317447085 | 3525 | 3530 | 3530 | 3525 | 334 |
| 333 | 20240819 | 133600 | 2316268260 | 3530 | 3525 | 3530 | 3525 | 744 |
| 334 | 20240819 | 133500 | 2313642135 | 3525 | 3525 | 3525 | 3525 | 0 |
| 335 | 20240819 | 133400 | 2313642135 | 3525 | 3525 | 3525 | 3525 | 3 |
| 336 | 20240819 | 133300 | 2313631560 | 3530 | 3530 | 3530 | 3530 | 325 |
| 337 | 20240819 | 133200 | 2312484310 | 3530 | 3530 | 3530 | 3530 | 0 |
| 338 | 20240819 | 133100 | 2312484310 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 339 | 20240819 | 133000 | 2308954310 | 3530 | 3530 | 3530 | 3530 | 0 |
| 340 | 20240819 | 132900 | 2308954310 | 3530 | 3530 | 3530 | 3530 | 0 |
| 341 | 20240819 | 132800 | 2308954310 | 3530 | 3530 | 3530 | 3530 | 1010 |
| 342 | 20240819 | 132700 | 2305389010 | 3530 | 3530 | 3530 | 3530 | 646 |
| 343 | 20240819 | 132600 | 2303108630 | 3525 | 3525 | 3525 | 3525 | 1152 |
| 344 | 20240819 | 132500 | 2299047830 | 3530 | 3525 | 3530 | 3525 | 321 |
| 345 | 20240819 | 132400 | 2297916300 | 3530 | 3530 | 3530 | 3530 | 245 |
| 346 | 20240819 | 132300 | 2297051450 | 3535 | 3535 | 3535 | 3535 | 4666 |
| 347 | 20240819 | 132200 | 2280557140 | 3535 | 3530 | 3535 | 3530 | 3408 |
| 348 | 20240819 | 132100 | 2268519510 | 3525 | 3525 | 3525 | 3525 | 0 |
| 349 | 20240819 | 132000 | 2268519510 | 3525 | 3525 | 3525 | 3525 | 1594 |
| 350 | 20240819 | 131900 | 2262900660 | 3525 | 3530 | 3530 | 3525 | 564 |
| 351 | 20240819 | 131800 | 2260912555 | 3525 | 3530 | 3530 | 3520 | 10017 |
| 352 | 20240819 | 131700 | 2225627085 | 3530 | 3530 | 3530 | 3530 | 0 |
| 353 | 20240819 | 131600 | 2225627085 | 3530 | 3530 | 3530 | 3530 | 330 |
| 354 | 20240819 | 131500 | 2224462185 | 3530 | 3515 | 3530 | 3515 | 619 |
| 355 | 20240819 | 131400 | 2222286385 | 3515 | 3525 | 3535 | 3515 | 11591 |
| 356 | 20240819 | 131300 | 2181455965 | 3535 | 3535 | 3535 | 3525 | 102 |
| 357 | 20240819 | 131200 | 2181095785 | 3535 | 3525 | 3535 | 3525 | 86 |
| 358 | 20240819 | 131100 | 2180792625 | 3540 | 3530 | 3540 | 3530 | 4004 |
| 359 | 20240819 | 131000 | 2166658495 | 3530 | 3535 | 3535 | 3530 | 15 |
| 360 | 20240819 | 130900 | 2166605540 | 3545 | 3545 | 3545 | 3545 | 60 |
| 361 | 20240819 | 130800 | 2166392840 | 3545 | 3540 | 3545 | 3540 | 1679 |
| 362 | 20240819 | 130700 | 2160445285 | 3540 | 3540 | 3540 | 3540 | 0 |
| 363 | 20240819 | 130600 | 2160445285 | 3540 | 3525 | 3540 | 3525 | 610 |
| 364 | 20240819 | 130500 | 2158286140 | 3525 | 3525 | 3525 | 3525 | 41 |
| 365 | 20240819 | 130400 | 2158141615 | 3525 | 3525 | 3525 | 3525 | 500 |
| 366 | 20240819 | 130300 | 2156379115 | 3515 | 3535 | 3535 | 3515 | 20000 |
| 367 | 20240819 | 130200 | 2085957215 | 3540 | 3540 | 3540 | 3540 | 30 |
| 368 | 20240819 | 130100 | 2085851015 | 3545 | 3545 | 3545 | 3545 | 0 |
| 369 | 20240819 | 130000 | 2085851015 | 3545 | 3550 | 3550 | 3545 | 3595 |
| 370 | 20240819 | 125900 | 2073089100 | 3545 | 3545 | 3545 | 3545 | 89 |
| 371 | 20240819 | 125800 | 2072773595 | 3550 | 3550 | 3550 | 3550 | 138 |
| 372 | 20240819 | 125700 | 2072283695 | 3550 | 3540 | 3550 | 3540 | 1110 |
| 373 | 20240819 | 125600 | 2068343795 | 3540 | 3545 | 3545 | 3540 | 89 |
| 374 | 20240819 | 125500 | 2068028485 | 3550 | 3535 | 3550 | 3535 | 1501 |
| 375 | 20240819 | 125400 | 2062708830 | 3535 | 3535 | 3535 | 3535 | 300 |
| 376 | 20240819 | 125300 | 2061648330 | 3535 | 3535 | 3535 | 3535 | 52 |
| 377 | 20240819 | 125200 | 2061464510 | 3535 | 3535 | 3535 | 3535 | 2000 |
| 378 | 20240819 | 125100 | 2054394510 | 3535 | 3535 | 3535 | 3535 | 0 |
| 379 | 20240819 | 125000 | 2054394510 | 3535 | 3550 | 3550 | 3535 | 201 |
| 380 | 20240819 | 124900 | 2053683960 | 3535 | 3525 | 3540 | 3525 | 2072 |
| 381 | 20240819 | 124800 | 2046365745 | 3525 | 3530 | 3530 | 3525 | 3540 |
| 382 | 20240819 | 124700 | 2033882230 | 3530 | 3540 | 3540 | 3530 | 1005 |
| 383 | 20240819 | 124600 | 2030334530 | 3540 | 3535 | 3540 | 3535 | 69 |
| 384 | 20240819 | 124500 | 2030090275 | 3545 | 3540 | 3545 | 3540 | 937 |
| 385 | 20240819 | 124400 | 2026771795 | 3535 | 3530 | 3535 | 3530 | 444 |
| 386 | 20240819 | 124300 | 2025202755 | 3530 | 3520 | 3530 | 3520 | 1268 |
| 387 | 20240819 | 124200 | 2020735355 | 3525 | 3520 | 3525 | 3520 | 168 |
| 388 | 20240819 | 124100 | 2020143965 | 3520 | 3520 | 3520 | 3520 | 304 |
| 389 | 20240819 | 124000 | 2019073885 | 3520 | 3520 | 3520 | 3520 | 6767 |
| 390 | 20240819 | 123900 | 1995254045 | 3520 | 3530 | 3530 | 3520 | 15440 |
| 391 | 20240819 | 123800 | 1940872380 | 3540 | 3520 | 3540 | 3520 | 1690 |
| 392 | 20240819 | 123700 | 1934911060 | 3520 | 3525 | 3525 | 3520 | 1117 |
| 393 | 20240819 | 123600 | 1930979205 | 3530 | 3530 | 3530 | 3530 | 1 |
| 394 | 20240819 | 123500 | 1930975675 | 3525 | 3525 | 3525 | 3525 | 600 |
| 395 | 20240819 | 123400 | 1928860675 | 3525 | 3525 | 3525 | 3525 | 1918 |
| 396 | 20240819 | 123300 | 1922099725 | 3525 | 3535 | 3535 | 3525 | 25391 |
| 397 | 20240819 | 123200 | 1832520435 | 3540 | 3545 | 3545 | 3540 | 5648 |
| 398 | 20240819 | 123100 | 1812514355 | 3550 | 3550 | 3550 | 3550 | 2208 |
| 399 | 20240819 | 123000 | 1804675955 | 3555 | 3550 | 3555 | 3550 | 210 |
| 400 | 20240819 | 122900 | 1803929455 | 3555 | 3555 | 3555 | 3555 | 315 |
| 401 | 20240819 | 122800 | 1802809630 | 3555 | 3555 | 3555 | 3555 | 30 |
| 402 | 20240819 | 122700 | 1802702980 | 3555 | 3555 | 3555 | 3555 | 46 |
| 403 | 20240819 | 122600 | 1802539450 | 3550 | 3550 | 3550 | 3550 | 400 |
| 404 | 20240819 | 122500 | 1801119450 | 3550 | 3545 | 3555 | 3545 | 2370 |
| 405 | 20240819 | 122400 | 1792708620 | 3545 | 3550 | 3550 | 3545 | 5902 |
| 406 | 20240819 | 122300 | 1771761930 | 3550 | 3545 | 3550 | 3545 | 1501 |
| 407 | 20240819 | 122200 | 1766439905 | 3545 | 3555 | 3565 | 3545 | 581 |
| 408 | 20240819 | 122100 | 1764377865 | 3550 | 3560 | 3560 | 3550 | 9018 |
| 409 | 20240819 | 122000 | 1732346470 | 3560 | 3560 | 3565 | 3560 | 136 |
| 410 | 20240819 | 121900 | 1731862095 | 3570 | 3570 | 3570 | 3570 | 2802 |
| 411 | 20240819 | 121800 | 1721858955 | 3570 | 3570 | 3570 | 3560 | 635 |
| 412 | 20240819 | 121700 | 1719595395 | 3570 | 3575 | 3575 | 3570 | 338 |
| 413 | 20240819 | 121600 | 1718387590 | 3570 | 3570 | 3570 | 3570 | 600 |
| 414 | 20240819 | 121500 | 1716245590 | 3570 | 3570 | 3575 | 3565 | 682 |
| 415 | 20240819 | 121400 | 1713809910 | 3565 | 3570 | 3580 | 3565 | 4594 |
| 416 | 20240819 | 121300 | 1697410785 | 3565 | 3570 | 3575 | 3565 | 1967 |
| 417 | 20240819 | 121200 | 1690384170 | 3570 | 3565 | 3570 | 3565 | 10499 |
| 418 | 20240819 | 121100 | 1652951545 | 3565 | 3545 | 3565 | 3545 | 10400 |
| 419 | 20240819 | 121000 | 1615979880 | 3535 | 3535 | 3535 | 3535 | 5 |
| 420 | 20240819 | 120900 | 1615962205 | 3535 | 3535 | 3540 | 3535 | 431 |
| 421 | 20240819 | 120800 | 1614438505 | 3540 | 3535 | 3545 | 3535 | 1413 |
| 422 | 20240819 | 120700 | 1609438935 | 3535 | 3535 | 3535 | 3535 | 0 |
| 423 | 20240819 | 120600 | 1609438935 | 3535 | 3550 | 3550 | 3535 | 1516 |
| 424 | 20240819 | 120500 | 1604076725 | 3545 | 3545 | 3550 | 3545 | 1900 |
| 425 | 20240819 | 120400 | 1597338725 | 3545 | 3535 | 3545 | 3535 | 395 |
| 426 | 20240819 | 120300 | 1595940665 | 3535 | 3545 | 3545 | 3535 | 3 |
| 427 | 20240819 | 120200 | 1595930040 | 3545 | 3540 | 3545 | 3540 | 31 |
| 428 | 20240819 | 120100 | 1595820290 | 3540 | 3545 | 3545 | 3540 | 205 |
| 429 | 20240819 | 120000 | 1595094585 | 3545 | 3540 | 3545 | 3540 | 1276 |
| 430 | 20240819 | 115900 | 1590571665 | 3545 | 3555 | 3560 | 3540 | 1024 |
| 431 | 20240819 | 115800 | 1586931990 | 3555 | 3555 | 3555 | 3555 | 0 |
| 432 | 20240819 | 115700 | 1586931990 | 3555 | 3545 | 3565 | 3540 | 12566 |
| 433 | 20240819 | 115600 | 1542320660 | 3545 | 3540 | 3545 | 3540 | 4077 |
| 434 | 20240819 | 115500 | 1527869350 | 3545 | 3535 | 3545 | 3530 | 2082 |
| 435 | 20240819 | 115400 | 1520499090 | 3530 | 3530 | 3530 | 3530 | 100 |
| 436 | 20240819 | 115300 | 1520146090 | 3540 | 3535 | 3540 | 3535 | 779 |
| 437 | 20240819 | 115200 | 1517392320 | 3530 | 3530 | 3530 | 3530 | 274 |
| 438 | 20240819 | 115100 | 1516425100 | 3530 | 3530 | 3530 | 3530 | 2756 |
| 439 | 20240819 | 115000 | 1506696420 | 3530 | 3535 | 3535 | 3530 | 101 |
| 440 | 20240819 | 114900 | 1506339390 | 3530 | 3535 | 3535 | 3530 | 820 |
| 441 | 20240819 | 114800 | 1503444675 | 3535 | 3535 | 3535 | 3535 | 1272 |
| 442 | 20240819 | 114700 | 1498948155 | 3535 | 3540 | 3540 | 3535 | 563 |
| 443 | 20240819 | 114600 | 1496955455 | 3540 | 3530 | 3540 | 3530 | 7340 |
| 444 | 20240819 | 114500 | 1471001995 | 3525 | 3535 | 3535 | 3525 | 964 |
| 445 | 20240819 | 114400 | 1467599285 | 3525 | 3525 | 3530 | 3525 | 4679 |
| 446 | 20240819 | 114300 | 1451102320 | 3530 | 3530 | 3535 | 3530 | 2922 |
| 447 | 20240819 | 114200 | 1440783415 | 3530 | 3525 | 3530 | 3525 | 6614 |
| 448 | 20240819 | 114100 | 1417461560 | 3530 | 3510 | 3530 | 3510 | 3697 |
| 449 | 20240819 | 114000 | 1404434480 | 3520 | 3520 | 3520 | 3520 | 555 |
| 450 | 20240819 | 113900 | 1402480880 | 3520 | 3520 | 3520 | 3520 | 2455 |
| 451 | 20240819 | 113800 | 1393839280 | 3520 | 3515 | 3525 | 3515 | 3688 |
| 452 | 20240819 | 113700 | 1380854190 | 3510 | 3505 | 3510 | 3505 | 1284 |
| 453 | 20240819 | 113600 | 1376347455 | 3505 | 3505 | 3505 | 3505 | 527 |
| 454 | 20240819 | 113500 | 1374500320 | 3510 | 3510 | 3510 | 3510 | 110 |
| 455 | 20240819 | 113400 | 1374114220 | 3505 | 3500 | 3505 | 3500 | 224 |
| 456 | 20240819 | 113300 | 1373329675 | 3500 | 3500 | 3500 | 3500 | 20 |
| 457 | 20240819 | 113200 | 1373259675 | 3500 | 3505 | 3505 | 3500 | 731 |
| 458 | 20240819 | 113100 | 1370699040 | 3505 | 3510 | 3510 | 3505 | 2939 |
| 459 | 20240819 | 113000 | 1360397380 | 3505 | 3510 | 3510 | 3500 | 2122 |
| 460 | 20240819 | 112900 | 1352958520 | 3505 | 3505 | 3510 | 3505 | 999 |
| 461 | 20240819 | 112800 | 1349455935 | 3505 | 3495 | 3505 | 3495 | 1093 |
| 462 | 20240819 | 112700 | 1345628100 | 3495 | 3495 | 3495 | 3495 | 473 |
| 463 | 20240819 | 112600 | 1343974965 | 3495 | 3475 | 3495 | 3470 | 4921 |
| 464 | 20240819 | 112500 | 1326819860 | 3475 | 3475 | 3475 | 3475 | 6 |
| 465 | 20240819 | 112400 | 1326799010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 466 | 20240819 | 112300 | 1326799010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 467 | 20240819 | 112200 | 1326799010 | 3475 | 3460 | 3475 | 3460 | 3 |
| 468 | 20240819 | 112100 | 1326788605 | 3460 | 3460 | 3460 | 3460 | 145 |
| 469 | 20240819 | 112000 | 1326286905 | 3460 | 3460 | 3460 | 3460 | 1 |
| 470 | 20240819 | 111900 | 1326283445 | 3460 | 3460 | 3460 | 3460 | 700 |
| 471 | 20240819 | 111800 | 1323861445 | 3460 | 3460 | 3460 | 3460 | 817 |
| 472 | 20240819 | 111700 | 1321034625 | 3460 | 3475 | 3475 | 3460 | 359 |
| 473 | 20240819 | 111600 | 1319789485 | 3480 | 3480 | 3480 | 3480 | 0 |
| 474 | 20240819 | 111500 | 1319789485 | 3480 | 3455 | 3480 | 3455 | 2112 |
| 475 | 20240819 | 111400 | 1312492225 | 3455 | 3480 | 3480 | 3455 | 420 |
| 476 | 20240819 | 111300 | 1311036920 | 3480 | 3475 | 3480 | 3475 | 1839 |
| 477 | 20240819 | 111200 | 1304642200 | 3485 | 3485 | 3485 | 3485 | 2136 |
| 478 | 20240819 | 111100 | 1297198240 | 3485 | 3485 | 3485 | 3480 | 370 |
| 479 | 20240819 | 111000 | 1295909080 | 3485 | 3485 | 3485 | 3485 | 4 |
| 480 | 20240819 | 110900 | 1295895140 | 3485 | 3465 | 3485 | 3465 | 462 |
| 481 | 20240819 | 110800 | 1294294270 | 3465 | 3465 | 3465 | 3465 | 0 |
| 482 | 20240819 | 110700 | 1294294270 | 3465 | 3490 | 3490 | 3465 | 2702 |
| 483 | 20240819 | 110600 | 1284866085 | 3490 | 3490 | 3495 | 3490 | 125 |
| 484 | 20240819 | 110500 | 1284429830 | 3490 | 3485 | 3490 | 3485 | 70 |
| 485 | 20240819 | 110400 | 1284185860 | 3490 | 3490 | 3490 | 3490 | 55 |
| 486 | 20240819 | 110300 | 1283993910 | 3490 | 3495 | 3500 | 3490 | 10476 |
| 487 | 20240819 | 110200 | 1247416970 | 3495 | 3500 | 3500 | 3495 | 31 |
| 488 | 20240819 | 110100 | 1247308620 | 3495 | 3500 | 3505 | 3495 | 1822 |
| 489 | 20240819 | 110000 | 1240932065 | 3505 | 3500 | 3505 | 3500 | 40 |
| 490 | 20240819 | 105900 | 1240792060 | 3505 | 3505 | 3505 | 3500 | 313 |
| 491 | 20240819 | 105800 | 1239695015 | 3505 | 3500 | 3505 | 3500 | 1081 |
| 492 | 20240819 | 105700 | 1235910675 | 3495 | 3505 | 3505 | 3495 | 797 |
| 493 | 20240819 | 105600 | 1233120725 | 3510 | 3505 | 3510 | 3505 | 3996 |
| 494 | 20240819 | 105500 | 1219114050 | 3515 | 3515 | 3515 | 3515 | 2554 |
| 495 | 20240819 | 105400 | 1210136740 | 3515 | 3520 | 3520 | 3505 | 4447 |
| 496 | 20240819 | 105300 | 1194519655 | 3520 | 3520 | 3520 | 3500 | 2879 |
| 497 | 20240819 | 105200 | 1184398955 | 3520 | 3515 | 3520 | 3515 | 2440 |
| 498 | 20240819 | 105100 | 1175812205 | 3505 | 3490 | 3520 | 3490 | 5568 |
| 499 | 20240819 | 105000 | 1156294960 | 3485 | 3500 | 3500 | 3485 | 2191 |
| 500 | 20240819 | 104900 | 1148626940 | 3500 | 3495 | 3505 | 3495 | 9209 |
| 501 | 20240819 | 104800 | 1116396020 | 3475 | 3490 | 3495 | 3475 | 2089 |
| 502 | 20240819 | 104700 | 1109102325 | 3490 | 3445 | 3490 | 3445 | 28567 |
| 503 | 20240819 | 104600 | 1009921220 | 3430 | 3440 | 3440 | 3430 | 1270 |
| 504 | 20240819 | 104500 | 1005559760 | 3445 | 3445 | 3445 | 3445 | 60 |
| 505 | 20240819 | 104400 | 1005353060 | 3445 | 3445 | 3445 | 3440 | 756 |
| 506 | 20240819 | 104300 | 1002749055 | 3440 | 3440 | 3440 | 3440 | 200 |
| 507 | 20240819 | 104200 | 1002061055 | 3445 | 3445 | 3445 | 3445 | 20 |
| 508 | 20240819 | 104100 | 1001992155 | 3445 | 3445 | 3450 | 3445 | 3353 |
| 509 | 20240819 | 104000 | 990433735 | 3440 | 3440 | 3440 | 3440 | 1611 |
| 510 | 20240819 | 103900 | 984891895 | 3435 | 3440 | 3440 | 3435 | 475 |
| 511 | 20240819 | 103800 | 983259495 | 3440 | 3440 | 3440 | 3440 | 0 |
| 512 | 20240819 | 103700 | 983259495 | 3440 | 3440 | 3440 | 3440 | 0 |
| 513 | 20240819 | 103600 | 983259495 | 3440 | 3440 | 3440 | 3440 | 1100 |
| 514 | 20240819 | 103500 | 979475495 | 3435 | 3445 | 3445 | 3435 | 566 |
| 515 | 20240819 | 103400 | 977529950 | 3440 | 3440 | 3440 | 3440 | 290 |
| 516 | 20240819 | 103300 | 976532350 | 3445 | 3445 | 3445 | 3445 | 10 |
| 517 | 20240819 | 103200 | 976497900 | 3445 | 3440 | 3445 | 3425 | 5966 |
| 518 | 20240819 | 103100 | 955955900 | 3440 | 3440 | 3440 | 3440 | 1318 |
| 519 | 20240819 | 103000 | 951421980 | 3420 | 3440 | 3440 | 3420 | 1385 |
| 520 | 20240819 | 102900 | 946661585 | 3440 | 3430 | 3440 | 3430 | 4219 |
| 521 | 20240819 | 102800 | 932182335 | 3430 | 3400 | 3430 | 3400 | 16257 |
| 522 | 20240819 | 102700 | 876629250 | 3400 | 3395 | 3400 | 3395 | 324 |
| 523 | 20240819 | 102600 | 875528790 | 3395 | 3395 | 3395 | 3395 | 0 |
| 524 | 20240819 | 102500 | 875528790 | 3395 | 3395 | 3395 | 3395 | 0 |
| 525 | 20240819 | 102400 | 875528790 | 3395 | 3390 | 3395 | 3390 | 33 |
| 526 | 20240819 | 102300 | 875416765 | 3400 | 3400 | 3400 | 3385 | 106 |
| 527 | 20240819 | 102200 | 875057865 | 3400 | 3400 | 3400 | 3400 | 9015 |
| 528 | 20240819 | 102100 | 844406865 | 3385 | 3420 | 3420 | 3385 | 6820 |
| 529 | 20240819 | 102000 | 821198860 | 3410 | 3410 | 3415 | 3400 | 6279 |
| 530 | 20240819 | 101900 | 799788255 | 3420 | 3420 | 3420 | 3420 | 144 |
| 531 | 20240819 | 101800 | 799295775 | 3420 | 3410 | 3425 | 3410 | 3672 |
| 532 | 20240819 | 101700 | 786749070 | 3410 | 3410 | 3410 | 3410 | 343 |
| 533 | 20240819 | 101600 | 785579440 | 3405 | 3405 | 3405 | 3400 | 304 |
| 534 | 20240819 | 101500 | 784544515 | 3400 | 3400 | 3405 | 3400 | 2187 |
| 535 | 20240819 | 101400 | 777108710 | 3385 | 3385 | 3405 | 3385 | 392 |
| 536 | 20240819 | 101300 | 775781670 | 3385 | 3405 | 3405 | 3385 | 1002 |
| 537 | 20240819 | 101200 | 772377325 | 3400 | 3400 | 3400 | 3400 | 1664 |
| 538 | 20240819 | 101100 | 766719725 | 3400 | 3400 | 3400 | 3400 | 4001 |
| 539 | 20240819 | 101000 | 753116325 | 3370 | 3390 | 3395 | 3370 | 6561 |
| 540 | 20240819 | 100900 | 730859255 | 3385 | 3375 | 3385 | 3375 | 2801 |
| 541 | 20240819 | 100800 | 721390180 | 3375 | 3360 | 3375 | 3360 | 1503 |
| 542 | 20240819 | 100700 | 716322970 | 3360 | 3355 | 3360 | 3355 | 2287 |
| 543 | 20240819 | 100600 | 708648650 | 3360 | 3360 | 3360 | 3360 | 300 |
| 544 | 20240819 | 100500 | 707640650 | 3355 | 3350 | 3355 | 3345 | 5872 |
| 545 | 20240819 | 100400 | 687966615 | 3350 | 3350 | 3350 | 3350 | 96 |
| 546 | 20240819 | 100300 | 687645015 | 3345 | 3345 | 3345 | 3345 | 0 |
| 547 | 20240819 | 100200 | 687645015 | 3345 | 3340 | 3345 | 3340 | 302 |
| 548 | 20240819 | 100100 | 686636325 | 3340 | 3335 | 3340 | 3335 | 1219 |
| 549 | 20240819 | 100000 | 682565690 | 3335 | 3345 | 3345 | 3335 | 1765 |
| 550 | 20240819 | 095900 | 676678825 | 3345 | 3345 | 3345 | 3340 | 2484 |
| 551 | 20240819 | 095800 | 668374590 | 3345 | 3360 | 3360 | 3345 | 4731 |
| 552 | 20240819 | 095700 | 652529090 | 3355 | 3355 | 3355 | 3355 | 20 |
| 553 | 20240819 | 095600 | 652461990 | 3350 | 3365 | 3365 | 3350 | 959 |
| 554 | 20240819 | 095500 | 649245705 | 3365 | 3360 | 3365 | 3360 | 54 |
| 555 | 20240819 | 095400 | 649064245 | 3365 | 3355 | 3365 | 3355 | 35 |
| 556 | 20240819 | 095300 | 648946810 | 3365 | 3365 | 3365 | 3355 | 306 |
| 557 | 20240819 | 095200 | 647920120 | 3365 | 3355 | 3370 | 3355 | 622 |
| 558 | 20240819 | 095100 | 645833160 | 3370 | 3370 | 3370 | 3355 | 301 |
| 559 | 20240819 | 095000 | 644821145 | 3370 | 3365 | 3370 | 3365 | 31 |
| 560 | 20240819 | 094900 | 644716680 | 3360 | 3370 | 3370 | 3360 | 17 |
| 561 | 20240819 | 094800 | 644659470 | 3370 | 3370 | 3370 | 3370 | 340 |
| 562 | 20240819 | 094700 | 643513670 | 3370 | 3370 | 3370 | 3370 | 0 |
| 563 | 20240819 | 094600 | 643513670 | 3370 | 3355 | 3370 | 3350 | 956 |
| 564 | 20240819 | 094500 | 640308230 | 3355 | 3355 | 3355 | 3355 | 924 |
| 565 | 20240819 | 094400 | 637208210 | 3355 | 3355 | 3355 | 3355 | 5260 |
| 566 | 20240819 | 094300 | 619560910 | 3355 | 3355 | 3355 | 3355 | 1118 |
| 567 | 20240819 | 094200 | 615810020 | 3370 | 3365 | 3370 | 3360 | 1936 |
| 568 | 20240819 | 094100 | 609305035 | 3375 | 3370 | 3375 | 3370 | 110 |
| 569 | 20240819 | 094000 | 608933835 | 3375 | 3375 | 3375 | 3375 | 27 |
| 570 | 20240819 | 093900 | 608842710 | 3375 | 3375 | 3375 | 3375 | 0 |
| 571 | 20240819 | 093800 | 608842710 | 3375 | 3375 | 3375 | 3375 | 0 |
| 572 | 20240819 | 093700 | 608842710 | 3375 | 3375 | 3375 | 3375 | 1 |
| 573 | 20240819 | 093600 | 608839335 | 3360 | 3365 | 3370 | 3360 | 2489 |
| 574 | 20240819 | 093500 | 600465495 | 3365 | 3380 | 3380 | 3365 | 1001 |
| 575 | 20240819 | 093400 | 597097115 | 3375 | 3380 | 3380 | 3365 | 2122 |
| 576 | 20240819 | 093300 | 589955045 | 3380 | 3380 | 3380 | 3375 | 211 |
| 577 | 20240819 | 093200 | 589241870 | 3380 | 3360 | 3380 | 3360 | 813 |
| 578 | 20240819 | 093100 | 586508975 | 3360 | 3380 | 3380 | 3360 | 2052 |
| 579 | 20240819 | 093000 | 579614010 | 3375 | 3375 | 3385 | 3375 | 1374 |
| 580 | 20240819 | 092900 | 574964015 | 3365 | 3390 | 3390 | 3360 | 184 |
| 581 | 20240819 | 092800 | 574345020 | 3390 | 3360 | 3400 | 3345 | 2811 |
| 582 | 20240819 | 092700 | 564849930 | 3360 | 3360 | 3360 | 3360 | 158 |
| 583 | 20240819 | 092600 | 564319050 | 3360 | 3360 | 3360 | 3360 | 1 |
| 584 | 20240819 | 092500 | 564315690 | 3345 | 3350 | 3360 | 3345 | 1303 |
| 585 | 20240819 | 092400 | 559955610 | 3360 | 3350 | 3360 | 3340 | 3394 |
| 586 | 20240819 | 092300 | 548592720 | 3345 | 3360 | 3360 | 3345 | 3037 |
| 587 | 20240819 | 092200 | 538426425 | 3355 | 3370 | 3375 | 3355 | 2588 |
| 588 | 20240819 | 092100 | 529726625 | 3375 | 3370 | 3375 | 3360 | 3430 |
| 589 | 20240819 | 092000 | 518181790 | 3370 | 3390 | 3395 | 3360 | 3124 |
| 590 | 20240819 | 091900 | 507657165 | 3395 | 3380 | 3410 | 3380 | 6446 |
| 591 | 20240819 | 091800 | 485789940 | 3380 | 3375 | 3380 | 3375 | 1413 |
| 592 | 20240819 | 091700 | 481019000 | 3375 | 3355 | 3375 | 3345 | 935 |
| 593 | 20240819 | 091600 | 477886390 | 3350 | 3345 | 3350 | 3325 | 2021 |
| 594 | 20240819 | 091500 | 471144150 | 3330 | 3345 | 3345 | 3330 | 1732 |
| 595 | 20240819 | 091400 | 465376555 | 3340 | 3330 | 3340 | 3325 | 3858 |
| 596 | 20240819 | 091300 | 452517340 | 3340 | 3325 | 3340 | 3320 | 1457 |
| 597 | 20240819 | 091200 | 447658925 | 3320 | 3320 | 3335 | 3315 | 4700 |
| 598 | 20240819 | 091100 | 432061235 | 3320 | 3350 | 3355 | 3320 | 22792 |
| 599 | 20240819 | 091000 | 355831505 | 3350 | 3375 | 3405 | 3350 | 32948 |
| 600 | 20240819 | 090900 | 244962820 | 3375 | 3360 | 3375 | 3360 | 5341 |
| 601 | 20240819 | 090800 | 226992945 | 3360 | 3365 | 3365 | 3355 | 6636 |
| 602 | 20240819 | 090700 | 204687095 | 3370 | 3375 | 3375 | 3365 | 3453 |
| 603 | 20240819 | 090600 | 193050340 | 3370 | 3390 | 3390 | 3370 | 1236 |
| 604 | 20240819 | 090500 | 188872340 | 3380 | 3395 | 3395 | 3365 | 3301 |
| 605 | 20240819 | 090400 | 177722490 | 3380 | 3390 | 3400 | 3360 | 4512 |
| 606 | 20240819 | 090300 | 162487995 | 3370 | 3380 | 3390 | 3370 | 3498 |
| 607 | 20240819 | 090200 | 150657260 | 3365 | 3400 | 3400 | 3365 | 16358 |
| 608 | 20240819 | 090100 | 95433770 | 3400 | 3400 | 3445 | 3385 | 6951 |
| 609 | 20240819 | 090000 | 71777695 | 3450 | 3430 | 3455 | 3375 | 20854 |