31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 192800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 20640 |
| 3 | 20240813 | 192700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 4 | 20240813 | 192600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 5 | 20240813 | 192500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 6 | 20240813 | 192400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 7 | 20240813 | 192300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 8 | 20240813 | 192200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 9 | 20240813 | 192100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 10 | 20240813 | 192000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 11 | 20240813 | 191900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 12 | 20240813 | 191800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 13 | 20240813 | 191700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 14 | 20240813 | 191600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 15 | 20240813 | 191500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 16 | 20240813 | 191400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 17 | 20240813 | 191300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 18 | 20240813 | 191200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 19 | 20240813 | 191100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 20 | 20240813 | 191000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 21 | 20240813 | 190900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 22 | 20240813 | 190800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 23 | 20240813 | 190700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 24 | 20240813 | 190600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 25 | 20240813 | 190500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 26 | 20240813 | 190400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 27 | 20240813 | 190300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 28 | 20240813 | 190200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 29 | 20240813 | 190100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 30 | 20240813 | 190000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 31 | 20240813 | 185900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 32 | 20240813 | 185800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 20640 |
| 33 | 20240813 | 185700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 34 | 20240813 | 185600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 35 | 20240813 | 185500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 36 | 20240813 | 185400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 37 | 20240813 | 185300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 38 | 20240813 | 185200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 39 | 20240813 | 185100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 40 | 20240813 | 185000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 41 | 20240813 | 184900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 42 | 20240813 | 184800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 43 | 20240813 | 184700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 44 | 20240813 | 184600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 45 | 20240813 | 184500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 46 | 20240813 | 184400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 47 | 20240813 | 184300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 48 | 20240813 | 184200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 49 | 20240813 | 184100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 50 | 20240813 | 184000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 51 | 20240813 | 183900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 52 | 20240813 | 183800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 53 | 20240813 | 183700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 54 | 20240813 | 183600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 55 | 20240813 | 183500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 56 | 20240813 | 183400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 57 | 20240813 | 183300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 58 | 20240813 | 183200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 59 | 20240813 | 183100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 60 | 20240813 | 183000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 61 | 20240813 | 182900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 62 | 20240813 | 182800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 20640 |
| 63 | 20240813 | 182700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 64 | 20240813 | 182600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 65 | 20240813 | 182500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 66 | 20240813 | 182400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 67 | 20240813 | 182300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 68 | 20240813 | 182200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 69 | 20240813 | 182100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 70 | 20240813 | 182000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 71 | 20240813 | 181900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 72 | 20240813 | 181800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 73 | 20240813 | 181700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 74 | 20240813 | 181600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 75 | 20240813 | 181500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 76 | 20240813 | 181400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 77 | 20240813 | 181300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 78 | 20240813 | 181200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 79 | 20240813 | 181100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 80 | 20240813 | 181000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 81 | 20240813 | 180900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 82 | 20240813 | 180800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 83 | 20240813 | 180700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 84 | 20240813 | 180600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 85 | 20240813 | 180500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 86 | 20240813 | 180400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 87 | 20240813 | 180300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 88 | 20240813 | 180200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 89 | 20240813 | 180100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 90 | 20240813 | 180000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 91 | 20240813 | 175900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 92 | 20240813 | 175800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 20640 |
| 93 | 20240813 | 175700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 94 | 20240813 | 175600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 95 | 20240813 | 175500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 96 | 20240813 | 175400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 97 | 20240813 | 175300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 98 | 20240813 | 175200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 99 | 20240813 | 175100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 100 | 20240813 | 175000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 101 | 20240813 | 174900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 102 | 20240813 | 174800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 103 | 20240813 | 174700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 104 | 20240813 | 174600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 105 | 20240813 | 174500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 106 | 20240813 | 174400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 107 | 20240813 | 174300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 108 | 20240813 | 174200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 109 | 20240813 | 174100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 110 | 20240813 | 174000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 111 | 20240813 | 173900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 112 | 20240813 | 173800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 113 | 20240813 | 173700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 114 | 20240813 | 173600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 115 | 20240813 | 173500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 116 | 20240813 | 173400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 117 | 20240813 | 173300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 118 | 20240813 | 173200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 119 | 20240813 | 173100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 120 | 20240813 | 173000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 121 | 20240813 | 172900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 122 | 20240813 | 172800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 20640 |
| 123 | 20240813 | 172700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 124 | 20240813 | 172600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 125 | 20240813 | 172500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 126 | 20240813 | 172400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 127 | 20240813 | 172300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 128 | 20240813 | 172200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 129 | 20240813 | 172100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 130 | 20240813 | 172000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 131 | 20240813 | 171900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 132 | 20240813 | 171800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 133 | 20240813 | 171700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 134 | 20240813 | 171600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 135 | 20240813 | 171500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 136 | 20240813 | 171400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 137 | 20240813 | 171300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 138 | 20240813 | 171200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 139 | 20240813 | 171100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 140 | 20240813 | 171000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 141 | 20240813 | 170900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 142 | 20240813 | 170800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 143 | 20240813 | 170700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 144 | 20240813 | 170600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 145 | 20240813 | 170500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 146 | 20240813 | 170400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 147 | 20240813 | 170300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 148 | 20240813 | 170200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 149 | 20240813 | 170100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 150 | 20240813 | 170000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 151 | 20240813 | 165900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 152 | 20240813 | 165800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 20640 |
| 153 | 20240813 | 165700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 154 | 20240813 | 165600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 155 | 20240813 | 165500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 156 | 20240813 | 165400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 157 | 20240813 | 165300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 158 | 20240813 | 165200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 159 | 20240813 | 165100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 160 | 20240813 | 165000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 161 | 20240813 | 164900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 162 | 20240813 | 164800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 163 | 20240813 | 164700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 164 | 20240813 | 164600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 165 | 20240813 | 164500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 166 | 20240813 | 164400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 167 | 20240813 | 164300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 168 | 20240813 | 164200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 169 | 20240813 | 164100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 170 | 20240813 | 164000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 171 | 20240813 | 163900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 172 | 20240813 | 163800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 173 | 20240813 | 163700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 174 | 20240813 | 163600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 175 | 20240813 | 163500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 176 | 20240813 | 163400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 177 | 20240813 | 163300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 178 | 20240813 | 163200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 179 | 20240813 | 163100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 180 | 20240813 | 163000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 181 | 20240813 | 162900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 182 | 20240813 | 162800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 20640 |
| 183 | 20240813 | 162700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 184 | 20240813 | 162600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 185 | 20240813 | 162500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 186 | 20240813 | 162400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 187 | 20240813 | 162300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 188 | 20240813 | 162200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 189 | 20240813 | 162100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 190 | 20240813 | 162000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 191 | 20240813 | 161900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 192 | 20240813 | 161800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 193 | 20240813 | 161700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 194 | 20240813 | 161600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 195 | 20240813 | 161500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 196 | 20240813 | 161400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 197 | 20240813 | 161300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 198 | 20240813 | 161200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 199 | 20240813 | 161100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 200 | 20240813 | 161000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 201 | 20240813 | 160900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 202 | 20240813 | 160800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 203 | 20240813 | 160700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 204 | 20240813 | 160600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 205 | 20240813 | 160500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 206 | 20240813 | 160400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 207 | 20240813 | 160300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 208 | 20240813 | 160200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 209 | 20240813 | 160100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 210 | 20240813 | 160000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 211 | 20240813 | 155900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 212 | 20240813 | 155800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 20640 |
| 213 | 20240813 | 155700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 214 | 20240813 | 155600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 215 | 20240813 | 155500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 216 | 20240813 | 155400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 217 | 20240813 | 155300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 218 | 20240813 | 155200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 219 | 20240813 | 155100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 220 | 20240813 | 155000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 221 | 20240813 | 154900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 222 | 20240813 | 154800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 223 | 20240813 | 154700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 224 | 20240813 | 154600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 225 | 20240813 | 154500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 226 | 20240813 | 154400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 227 | 20240813 | 154300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 228 | 20240813 | 154200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 229 | 20240813 | 154100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 230 | 20240813 | 154000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 231 | 20240813 | 153900 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 232 | 20240813 | 153800 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 233 | 20240813 | 153700 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 234 | 20240813 | 153600 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 235 | 20240813 | 153500 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 236 | 20240813 | 153400 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 237 | 20240813 | 153300 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 238 | 20240813 | 153200 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 239 | 20240813 | 153100 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 0 |
| 240 | 20240813 | 153000 | 1793527770 | 2755 | 2755 | 2755 | 2755 | 20640 |
| 241 | 20240813 | 152900 | 1736664570 | 2750 | 2750 | 2750 | 2750 | 0 |
| 242 | 20240813 | 152800 | 1736664570 | 2750 | 2750 | 2750 | 2750 | 0 |
| 243 | 20240813 | 152700 | 1736664570 | 2750 | 2750 | 2750 | 2750 | 0 |
| 244 | 20240813 | 152600 | 1736664570 | 2750 | 2750 | 2750 | 2750 | 0 |
| 245 | 20240813 | 152500 | 1736664570 | 2750 | 2750 | 2750 | 2750 | 0 |
| 246 | 20240813 | 152400 | 1736664570 | 2750 | 2750 | 2750 | 2750 | 0 |
| 247 | 20240813 | 152300 | 1736664570 | 2750 | 2750 | 2750 | 2750 | 0 |
| 248 | 20240813 | 152200 | 1736664570 | 2750 | 2750 | 2750 | 2750 | 0 |
| 249 | 20240813 | 152100 | 1736664570 | 2750 | 2750 | 2750 | 2750 | 0 |
| 250 | 20240813 | 152000 | 1736664570 | 2750 | 2750 | 2750 | 2750 | 0 |
| 251 | 20240813 | 151900 | 1736664570 | 2750 | 2745 | 2750 | 2745 | 1754 |
| 252 | 20240813 | 151800 | 1731842540 | 2745 | 2745 | 2750 | 2745 | 1573 |
| 253 | 20240813 | 151700 | 1727519150 | 2750 | 2755 | 2755 | 2750 | 1800 |
| 254 | 20240813 | 151600 | 1722568125 | 2755 | 2760 | 2760 | 2755 | 1953 |
| 255 | 20240813 | 151500 | 1717184605 | 2760 | 2760 | 2760 | 2760 | 3476 |
| 256 | 20240813 | 151400 | 1707590845 | 2765 | 2765 | 2770 | 2760 | 3672 |
| 257 | 20240813 | 151300 | 1697446955 | 2765 | 2765 | 2765 | 2765 | 1416 |
| 258 | 20240813 | 151200 | 1693531715 | 2760 | 2760 | 2760 | 2760 | 3323 |
| 259 | 20240813 | 151100 | 1684360235 | 2760 | 2760 | 2765 | 2760 | 1749 |
| 260 | 20240813 | 151000 | 1679532990 | 2765 | 2760 | 2765 | 2760 | 119 |
| 261 | 20240813 | 150900 | 1679204255 | 2765 | 2760 | 2765 | 2755 | 2352 |
| 262 | 20240813 | 150800 | 1672717975 | 2760 | 2760 | 2760 | 2760 | 1817 |
| 263 | 20240813 | 150700 | 1667703055 | 2760 | 2760 | 2760 | 2760 | 40 |
| 264 | 20240813 | 150600 | 1667592655 | 2760 | 2760 | 2760 | 2755 | 798 |
| 265 | 20240813 | 150500 | 1665391065 | 2760 | 2760 | 2760 | 2755 | 1309 |
| 266 | 20240813 | 150400 | 1661781780 | 2755 | 2755 | 2755 | 2755 | 1 |
| 267 | 20240813 | 150300 | 1661779025 | 2755 | 2755 | 2755 | 2755 | 5422 |
| 268 | 20240813 | 150200 | 1646841415 | 2755 | 2755 | 2755 | 2750 | 1007 |
| 269 | 20240813 | 150100 | 1644068010 | 2755 | 2755 | 2755 | 2750 | 126 |
| 270 | 20240813 | 150000 | 1643721455 | 2750 | 2750 | 2750 | 2750 | 1026 |
| 271 | 20240813 | 145900 | 1640899955 | 2755 | 2755 | 2755 | 2755 | 1 |
| 272 | 20240813 | 145800 | 1640897200 | 2745 | 2750 | 2760 | 2745 | 106 |
| 273 | 20240813 | 145700 | 1640606165 | 2750 | 2755 | 2755 | 2750 | 6063 |
| 274 | 20240813 | 145600 | 1623932200 | 2760 | 2760 | 2760 | 2760 | 10 |
| 275 | 20240813 | 145500 | 1623904600 | 2760 | 2760 | 2760 | 2760 | 111 |
| 276 | 20240813 | 145400 | 1623598240 | 2750 | 2760 | 2760 | 2750 | 438 |
| 277 | 20240813 | 145300 | 1622390725 | 2755 | 2755 | 2760 | 2755 | 1235 |
| 278 | 20240813 | 145200 | 1618987790 | 2755 | 2760 | 2760 | 2755 | 123 |
| 279 | 20240813 | 145100 | 1618648375 | 2755 | 2755 | 2760 | 2755 | 1951 |
| 280 | 20240813 | 145000 | 1613272525 | 2760 | 2755 | 2760 | 2755 | 18 |
| 281 | 20240813 | 144900 | 1613222925 | 2760 | 2750 | 2760 | 2750 | 2006 |
| 282 | 20240813 | 144800 | 1607703915 | 2755 | 2755 | 2755 | 2755 | 1232 |
| 283 | 20240813 | 144700 | 1604309755 | 2755 | 2755 | 2755 | 2755 | 851 |
| 284 | 20240813 | 144600 | 1601965250 | 2755 | 2755 | 2755 | 2755 | 275 |
| 285 | 20240813 | 144500 | 1601207625 | 2755 | 2750 | 2755 | 2750 | 2 |
| 286 | 20240813 | 144400 | 1601202120 | 2750 | 2750 | 2750 | 2750 | 1178 |
| 287 | 20240813 | 144300 | 1597962620 | 2755 | 2755 | 2755 | 2755 | 20 |
| 288 | 20240813 | 144200 | 1597907520 | 2755 | 2755 | 2755 | 2755 | 0 |
| 289 | 20240813 | 144100 | 1597907520 | 2755 | 2755 | 2755 | 2755 | 925 |
| 290 | 20240813 | 144000 | 1595359145 | 2755 | 2755 | 2755 | 2755 | 363 |
| 291 | 20240813 | 143900 | 1594359080 | 2755 | 2750 | 2755 | 2750 | 543 |
| 292 | 20240813 | 143800 | 1592864015 | 2755 | 2755 | 2755 | 2755 | 1 |
| 293 | 20240813 | 143700 | 1592861260 | 2750 | 2750 | 2750 | 2750 | 5000 |
| 294 | 20240813 | 143600 | 1579111260 | 2755 | 2755 | 2755 | 2755 | 1 |
| 295 | 20240813 | 143500 | 1579108505 | 2755 | 2755 | 2755 | 2755 | 0 |
| 296 | 20240813 | 143400 | 1579108505 | 2755 | 2750 | 2755 | 2745 | 2486 |
| 297 | 20240813 | 143300 | 1572272300 | 2745 | 2745 | 2750 | 2745 | 201 |
| 298 | 20240813 | 143200 | 1571720550 | 2750 | 2735 | 2750 | 2735 | 430 |
| 299 | 20240813 | 143100 | 1570541475 | 2745 | 2745 | 2745 | 2745 | 150 |
| 300 | 20240813 | 143000 | 1570129725 | 2745 | 2745 | 2745 | 2745 | 1163 |
| 301 | 20240813 | 142900 | 1566937290 | 2750 | 2735 | 2750 | 2735 | 3042 |
| 302 | 20240813 | 142800 | 1558617395 | 2750 | 2750 | 2750 | 2750 | 0 |
| 303 | 20240813 | 142700 | 1558617395 | 2750 | 2750 | 2750 | 2735 | 246 |
| 304 | 20240813 | 142600 | 1557942270 | 2750 | 2750 | 2750 | 2750 | 60 |
| 305 | 20240813 | 142500 | 1557777270 | 2750 | 2745 | 2750 | 2730 | 10145 |
| 306 | 20240813 | 142400 | 1530026165 | 2750 | 2750 | 2750 | 2750 | 0 |
| 307 | 20240813 | 142300 | 1530026165 | 2750 | 2750 | 2750 | 2750 | 2 |
| 308 | 20240813 | 142200 | 1530020665 | 2745 | 2745 | 2745 | 2745 | 412 |
| 309 | 20240813 | 142100 | 1528889725 | 2745 | 2745 | 2745 | 2745 | 94 |
| 310 | 20240813 | 142000 | 1528631695 | 2750 | 2750 | 2750 | 2750 | 60 |
| 311 | 20240813 | 141900 | 1528466695 | 2745 | 2745 | 2745 | 2745 | 85 |
| 312 | 20240813 | 141800 | 1528233370 | 2745 | 2740 | 2745 | 2740 | 72 |
| 313 | 20240813 | 141700 | 1528035780 | 2740 | 2745 | 2745 | 2740 | 333 |
| 314 | 20240813 | 141600 | 1527121725 | 2745 | 2745 | 2745 | 2745 | 423 |
| 315 | 20240813 | 141500 | 1525960590 | 2745 | 2745 | 2745 | 2745 | 11 |
| 316 | 20240813 | 141400 | 1525930395 | 2750 | 2755 | 2755 | 2750 | 1272 |
| 317 | 20240813 | 141300 | 1522431770 | 2750 | 2750 | 2750 | 2750 | 121 |
| 318 | 20240813 | 141200 | 1522099020 | 2745 | 2745 | 2745 | 2745 | 1255 |
| 319 | 20240813 | 141100 | 1518654045 | 2740 | 2740 | 2740 | 2740 | 1456 |
| 320 | 20240813 | 141000 | 1514664605 | 2740 | 2735 | 2740 | 2730 | 837 |
| 321 | 20240813 | 140900 | 1512375410 | 2735 | 2735 | 2735 | 2735 | 0 |
| 322 | 20240813 | 140800 | 1512375410 | 2735 | 2735 | 2735 | 2735 | 0 |
| 323 | 20240813 | 140700 | 1512375410 | 2735 | 2735 | 2735 | 2735 | 3 |
| 324 | 20240813 | 140600 | 1512367205 | 2735 | 2735 | 2735 | 2735 | 2831 |
| 325 | 20240813 | 140500 | 1504624420 | 2735 | 2730 | 2735 | 2730 | 97 |
| 326 | 20240813 | 140400 | 1504359395 | 2735 | 2735 | 2735 | 2735 | 7004 |
| 327 | 20240813 | 140300 | 1485203455 | 2735 | 2735 | 2735 | 2735 | 8805 |
| 328 | 20240813 | 140200 | 1461121780 | 2745 | 2745 | 2745 | 2745 | 0 |
| 329 | 20240813 | 140100 | 1461121780 | 2745 | 2745 | 2745 | 2745 | 4 |
| 330 | 20240813 | 140000 | 1461110800 | 2745 | 2735 | 2745 | 2735 | 1307 |
| 331 | 20240813 | 135900 | 1457535615 | 2735 | 2735 | 2735 | 2735 | 135 |
| 332 | 20240813 | 135800 | 1457166390 | 2740 | 2740 | 2740 | 2740 | 72 |
| 333 | 20240813 | 135700 | 1456969110 | 2740 | 2740 | 2740 | 2740 | 49 |
| 334 | 20240813 | 135600 | 1456834850 | 2740 | 2740 | 2740 | 2740 | 53 |
| 335 | 20240813 | 135500 | 1456689630 | 2740 | 2740 | 2740 | 2740 | 0 |
| 336 | 20240813 | 135400 | 1456689630 | 2740 | 2745 | 2745 | 2740 | 357 |
| 337 | 20240813 | 135300 | 1455711445 | 2745 | 2740 | 2745 | 2740 | 2489 |
| 338 | 20240813 | 135200 | 1448891575 | 2740 | 2745 | 2745 | 2740 | 1543 |
| 339 | 20240813 | 135100 | 1444663585 | 2740 | 2740 | 2740 | 2740 | 254 |
| 340 | 20240813 | 135000 | 1443967625 | 2740 | 2740 | 2740 | 2740 | 61 |
| 341 | 20240813 | 134900 | 1443800485 | 2740 | 2740 | 2740 | 2740 | 100 |
| 342 | 20240813 | 134800 | 1443526485 | 2740 | 2740 | 2740 | 2740 | 210 |
| 343 | 20240813 | 134700 | 1442951085 | 2735 | 2735 | 2735 | 2735 | 0 |
| 344 | 20240813 | 134600 | 1442951085 | 2735 | 2735 | 2735 | 2735 | 72 |
| 345 | 20240813 | 134500 | 1442754165 | 2735 | 2735 | 2735 | 2735 | 0 |
| 346 | 20240813 | 134400 | 1442754165 | 2735 | 2735 | 2735 | 2735 | 0 |
| 347 | 20240813 | 134300 | 1442754165 | 2735 | 2735 | 2735 | 2735 | 0 |
| 348 | 20240813 | 134200 | 1442754165 | 2735 | 2740 | 2740 | 2735 | 605 |
| 349 | 20240813 | 134100 | 1441096840 | 2740 | 2740 | 2740 | 2740 | 0 |
| 350 | 20240813 | 134000 | 1441096840 | 2740 | 2740 | 2740 | 2740 | 350 |
| 351 | 20240813 | 133900 | 1440137840 | 2740 | 2745 | 2745 | 2740 | 4 |
| 352 | 20240813 | 133800 | 1440126875 | 2750 | 2750 | 2750 | 2750 | 3 |
| 353 | 20240813 | 133700 | 1440118625 | 2750 | 2750 | 2750 | 2750 | 500 |
| 354 | 20240813 | 133600 | 1438743625 | 2750 | 2750 | 2750 | 2750 | 800 |
| 355 | 20240813 | 133500 | 1436543625 | 2745 | 2740 | 2745 | 2740 | 736 |
| 356 | 20240813 | 133400 | 1434526190 | 2740 | 2735 | 2740 | 2735 | 174 |
| 357 | 20240813 | 133300 | 1434049790 | 2740 | 2740 | 2740 | 2740 | 5 |
| 358 | 20240813 | 133200 | 1434036090 | 2740 | 2740 | 2740 | 2740 | 0 |
| 359 | 20240813 | 133100 | 1434036090 | 2740 | 2740 | 2740 | 2740 | 86 |
| 360 | 20240813 | 133000 | 1433800450 | 2740 | 2740 | 2740 | 2740 | 0 |
| 361 | 20240813 | 132900 | 1433800450 | 2740 | 2740 | 2740 | 2740 | 7 |
| 362 | 20240813 | 132800 | 1433781270 | 2740 | 2740 | 2740 | 2740 | 10 |
| 363 | 20240813 | 132700 | 1433753870 | 2740 | 2740 | 2740 | 2740 | 36 |
| 364 | 20240813 | 132600 | 1433655230 | 2735 | 2735 | 2735 | 2735 | 30 |
| 365 | 20240813 | 132500 | 1433573180 | 2740 | 2740 | 2740 | 2740 | 0 |
| 366 | 20240813 | 132400 | 1433573180 | 2740 | 2740 | 2740 | 2740 | 89 |
| 367 | 20240813 | 132300 | 1433329320 | 2745 | 2745 | 2745 | 2745 | 1 |
| 368 | 20240813 | 132200 | 1433326575 | 2740 | 2740 | 2740 | 2740 | 2173 |
| 369 | 20240813 | 132100 | 1427372555 | 2740 | 2740 | 2740 | 2740 | 1 |
| 370 | 20240813 | 132000 | 1427369815 | 2735 | 2735 | 2735 | 2735 | 0 |
| 371 | 20240813 | 131900 | 1427369815 | 2735 | 2735 | 2735 | 2735 | 0 |
| 372 | 20240813 | 131800 | 1427369815 | 2735 | 2735 | 2735 | 2735 | 0 |
| 373 | 20240813 | 131700 | 1427369815 | 2735 | 2740 | 2740 | 2735 | 2 |
| 374 | 20240813 | 131600 | 1427364340 | 2735 | 2735 | 2735 | 2735 | 716 |
| 375 | 20240813 | 131500 | 1425406080 | 2735 | 2735 | 2735 | 2735 | 2049 |
| 376 | 20240813 | 131400 | 1419802065 | 2735 | 2740 | 2740 | 2735 | 1482 |
| 377 | 20240813 | 131300 | 1415748740 | 2740 | 2740 | 2740 | 2740 | 586 |
| 378 | 20240813 | 131200 | 1414143100 | 2735 | 2735 | 2735 | 2735 | 200 |
| 379 | 20240813 | 131100 | 1413596100 | 2735 | 2735 | 2735 | 2735 | 5 |
| 380 | 20240813 | 131000 | 1413582425 | 2740 | 2740 | 2740 | 2740 | 0 |
| 381 | 20240813 | 130900 | 1413582425 | 2740 | 2735 | 2740 | 2735 | 911 |
| 382 | 20240813 | 130800 | 1411090765 | 2735 | 2735 | 2735 | 2735 | 39 |
| 383 | 20240813 | 130700 | 1410984100 | 2725 | 2735 | 2735 | 2725 | 182 |
| 384 | 20240813 | 130600 | 1410488110 | 2725 | 2730 | 2730 | 2725 | 218 |
| 385 | 20240813 | 130500 | 1409893035 | 2735 | 2735 | 2735 | 2735 | 0 |
| 386 | 20240813 | 130400 | 1409893035 | 2735 | 2735 | 2735 | 2735 | 501 |
| 387 | 20240813 | 130300 | 1408522800 | 2725 | 2725 | 2725 | 2725 | 212 |
| 388 | 20240813 | 130200 | 1407945100 | 2725 | 2730 | 2730 | 2725 | 1567 |
| 389 | 20240813 | 130100 | 1403670475 | 2730 | 2730 | 2730 | 2730 | 1035 |
| 390 | 20240813 | 130000 | 1400844925 | 2730 | 2735 | 2735 | 2730 | 163 |
| 391 | 20240813 | 125900 | 1400399920 | 2735 | 2735 | 2735 | 2735 | 0 |
| 392 | 20240813 | 125800 | 1400399920 | 2735 | 2735 | 2735 | 2735 | 1 |
| 393 | 20240813 | 125700 | 1400397185 | 2730 | 2730 | 2730 | 2730 | 0 |
| 394 | 20240813 | 125600 | 1400397185 | 2730 | 2740 | 2740 | 2730 | 31 |
| 395 | 20240813 | 125500 | 1400312545 | 2725 | 2735 | 2735 | 2725 | 1716 |
| 396 | 20240813 | 125400 | 1395628285 | 2730 | 2745 | 2745 | 2725 | 14384 |
| 397 | 20240813 | 125300 | 1356350495 | 2745 | 2745 | 2745 | 2745 | 1 |
| 398 | 20240813 | 125200 | 1356347750 | 2750 | 2750 | 2750 | 2740 | 5001 |
| 399 | 20240813 | 125100 | 1342639045 | 2750 | 2750 | 2750 | 2750 | 0 |
| 400 | 20240813 | 125000 | 1342639045 | 2750 | 2750 | 2750 | 2750 | 613 |
| 401 | 20240813 | 124900 | 1340953295 | 2750 | 2760 | 2760 | 2750 | 5 |
| 402 | 20240813 | 124800 | 1340939505 | 2760 | 2750 | 2760 | 2750 | 1111 |
| 403 | 20240813 | 124700 | 1337884145 | 2750 | 2750 | 2750 | 2750 | 24 |
| 404 | 20240813 | 124600 | 1337818145 | 2750 | 2750 | 2750 | 2750 | 1565 |
| 405 | 20240813 | 124500 | 1333514395 | 2750 | 2750 | 2750 | 2750 | 320 |
| 406 | 20240813 | 124400 | 1332634395 | 2755 | 2755 | 2755 | 2755 | 9 |
| 407 | 20240813 | 124300 | 1332609600 | 2755 | 2760 | 2760 | 2755 | 768 |
| 408 | 20240813 | 124200 | 1330493755 | 2755 | 2760 | 2760 | 2755 | 1931 |
| 409 | 20240813 | 124100 | 1325165640 | 2760 | 2760 | 2760 | 2760 | 512 |
| 410 | 20240813 | 124000 | 1323752520 | 2760 | 2765 | 2765 | 2760 | 527 |
| 411 | 20240813 | 123900 | 1322297865 | 2760 | 2760 | 2760 | 2760 | 0 |
| 412 | 20240813 | 123800 | 1322297865 | 2760 | 2760 | 2760 | 2760 | 0 |
| 413 | 20240813 | 123700 | 1322297865 | 2760 | 2760 | 2760 | 2760 | 520 |
| 414 | 20240813 | 123600 | 1320862665 | 2765 | 2765 | 2765 | 2765 | 26 |
| 415 | 20240813 | 123500 | 1320790775 | 2765 | 2765 | 2765 | 2765 | 19 |
| 416 | 20240813 | 123400 | 1320738240 | 2775 | 2775 | 2775 | 2775 | 0 |
| 417 | 20240813 | 123300 | 1320738240 | 2775 | 2775 | 2775 | 2775 | 1 |
| 418 | 20240813 | 123200 | 1320735465 | 2775 | 2775 | 2775 | 2775 | 1 |
| 419 | 20240813 | 123100 | 1320732690 | 2760 | 2760 | 2760 | 2760 | 0 |
| 420 | 20240813 | 123000 | 1320732690 | 2760 | 2770 | 2770 | 2760 | 707 |
| 421 | 20240813 | 122900 | 1318780465 | 2775 | 2775 | 2775 | 2775 | 0 |
| 422 | 20240813 | 122800 | 1318780465 | 2775 | 2775 | 2775 | 2775 | 0 |
| 423 | 20240813 | 122700 | 1318780465 | 2775 | 2775 | 2775 | 2775 | 0 |
| 424 | 20240813 | 122600 | 1318780465 | 2775 | 2775 | 2775 | 2775 | 277 |
| 425 | 20240813 | 122500 | 1318011790 | 2775 | 2770 | 2775 | 2770 | 277 |
| 426 | 20240813 | 122400 | 1317243165 | 2775 | 2765 | 2775 | 2765 | 21 |
| 427 | 20240813 | 122300 | 1317185040 | 2765 | 2765 | 2765 | 2765 | 0 |
| 428 | 20240813 | 122200 | 1317185040 | 2765 | 2765 | 2765 | 2765 | 1 |
| 429 | 20240813 | 122100 | 1317182275 | 2755 | 2755 | 2755 | 2755 | 1071 |
| 430 | 20240813 | 122000 | 1314231670 | 2765 | 2765 | 2765 | 2760 | 2691 |
| 431 | 20240813 | 121900 | 1306795575 | 2770 | 2770 | 2770 | 2770 | 50 |
| 432 | 20240813 | 121800 | 1306657075 | 2775 | 2765 | 2775 | 2765 | 1233 |
| 433 | 20240813 | 121700 | 1303241690 | 2770 | 2770 | 2770 | 2770 | 7 |
| 434 | 20240813 | 121600 | 1303222300 | 2770 | 2770 | 2770 | 2770 | 25 |
| 435 | 20240813 | 121500 | 1303153050 | 2770 | 2770 | 2770 | 2770 | 50 |
| 436 | 20240813 | 121400 | 1303014550 | 2770 | 2770 | 2770 | 2770 | 11 |
| 437 | 20240813 | 121300 | 1302984080 | 2765 | 2770 | 2770 | 2765 | 409 |
| 438 | 20240813 | 121200 | 1301853190 | 2765 | 2765 | 2765 | 2765 | 2 |
| 439 | 20240813 | 121100 | 1301847660 | 2770 | 2770 | 2770 | 2770 | 62 |
| 440 | 20240813 | 121000 | 1301675920 | 2760 | 2770 | 2770 | 2760 | 130 |
| 441 | 20240813 | 120900 | 1301316070 | 2770 | 2770 | 2770 | 2770 | 45 |
| 442 | 20240813 | 120800 | 1301191420 | 2775 | 2775 | 2775 | 2775 | 101 |
| 443 | 20240813 | 120700 | 1300911145 | 2770 | 2775 | 2775 | 2770 | 235 |
| 444 | 20240813 | 120600 | 1300259070 | 2775 | 2775 | 2775 | 2775 | 142 |
| 445 | 20240813 | 120500 | 1299865020 | 2775 | 2765 | 2775 | 2765 | 1055 |
| 446 | 20240813 | 120400 | 1296947935 | 2775 | 2775 | 2775 | 2775 | 1 |
| 447 | 20240813 | 120300 | 1296945160 | 2770 | 2770 | 2770 | 2770 | 77 |
| 448 | 20240813 | 120200 | 1296731870 | 2770 | 2770 | 2775 | 2765 | 2105 |
| 449 | 20240813 | 120100 | 1290906300 | 2775 | 2770 | 2775 | 2770 | 2054 |
| 450 | 20240813 | 120000 | 1285206785 | 2775 | 2775 | 2775 | 2770 | 12 |
| 451 | 20240813 | 115900 | 1285173535 | 2765 | 2775 | 2775 | 2760 | 297 |
| 452 | 20240813 | 115800 | 1284351125 | 2775 | 2760 | 2775 | 2760 | 36 |
| 453 | 20240813 | 115700 | 1284251750 | 2775 | 2775 | 2775 | 2775 | 0 |
| 454 | 20240813 | 115600 | 1284251750 | 2775 | 2765 | 2775 | 2765 | 3914 |
| 455 | 20240813 | 115500 | 1273403560 | 2765 | 2765 | 2765 | 2765 | 0 |
| 456 | 20240813 | 115400 | 1273403560 | 2765 | 2765 | 2765 | 2765 | 100 |
| 457 | 20240813 | 115300 | 1273127060 | 2765 | 2765 | 2765 | 2765 | 500 |
| 458 | 20240813 | 115200 | 1271744560 | 2765 | 2760 | 2765 | 2760 | 362 |
| 459 | 20240813 | 115100 | 1270743935 | 2760 | 2760 | 2760 | 2760 | 0 |
| 460 | 20240813 | 115000 | 1270743935 | 2760 | 2755 | 2760 | 2755 | 6177 |
| 461 | 20240813 | 114900 | 1253721285 | 2740 | 2750 | 2750 | 2740 | 1331 |
| 462 | 20240813 | 114800 | 1250070200 | 2750 | 2750 | 2750 | 2750 | 1 |
| 463 | 20240813 | 114700 | 1250067450 | 2750 | 2750 | 2750 | 2750 | 0 |
| 464 | 20240813 | 114600 | 1250067450 | 2750 | 2750 | 2750 | 2750 | 6 |
| 465 | 20240813 | 114500 | 1250050950 | 2750 | 2750 | 2750 | 2740 | 191 |
| 466 | 20240813 | 114400 | 1249526700 | 2750 | 2750 | 2750 | 2750 | 4 |
| 467 | 20240813 | 114300 | 1249515700 | 2745 | 2745 | 2745 | 2745 | 628 |
| 468 | 20240813 | 114200 | 1247791840 | 2745 | 2745 | 2745 | 2745 | 6 |
| 469 | 20240813 | 114100 | 1247775370 | 2740 | 2745 | 2745 | 2740 | 110 |
| 470 | 20240813 | 114000 | 1247473470 | 2745 | 2745 | 2745 | 2745 | 1926 |
| 471 | 20240813 | 113900 | 1242186600 | 2750 | 2750 | 2750 | 2750 | 100 |
| 472 | 20240813 | 113800 | 1241911600 | 2745 | 2745 | 2745 | 2740 | 202 |
| 473 | 20240813 | 113700 | 1241357115 | 2740 | 2745 | 2745 | 2740 | 1866 |
| 474 | 20240813 | 113600 | 1236242675 | 2740 | 2740 | 2740 | 2740 | 489 |
| 475 | 20240813 | 113500 | 1234902815 | 2735 | 2735 | 2735 | 2735 | 620 |
| 476 | 20240813 | 113400 | 1233207115 | 2730 | 2730 | 2730 | 2730 | 50 |
| 477 | 20240813 | 113300 | 1233070615 | 2730 | 2735 | 2735 | 2730 | 1146 |
| 478 | 20240813 | 113200 | 1229941485 | 2740 | 2730 | 2740 | 2730 | 53 |
| 479 | 20240813 | 113100 | 1229796785 | 2740 | 2730 | 2740 | 2730 | 55 |
| 480 | 20240813 | 113000 | 1229646615 | 2740 | 2740 | 2740 | 2730 | 3107 |
| 481 | 20240813 | 112900 | 1221164460 | 2735 | 2735 | 2735 | 2735 | 150 |
| 482 | 20240813 | 112800 | 1220754210 | 2740 | 2735 | 2740 | 2730 | 2261 |
| 483 | 20240813 | 112700 | 1214573125 | 2735 | 2730 | 2745 | 2730 | 4 |
| 484 | 20240813 | 112600 | 1214562185 | 2745 | 2730 | 2745 | 2730 | 4 |
| 485 | 20240813 | 112500 | 1214551230 | 2745 | 2730 | 2745 | 2730 | 91 |
| 486 | 20240813 | 112400 | 1214302710 | 2745 | 2745 | 2745 | 2730 | 176 |
| 487 | 20240813 | 112300 | 1213822185 | 2730 | 2745 | 2745 | 2730 | 27 |
| 488 | 20240813 | 112200 | 1213748385 | 2730 | 2735 | 2735 | 2730 | 541 |
| 489 | 20240813 | 112100 | 1212268755 | 2745 | 2740 | 2745 | 2735 | 2159 |
| 490 | 20240813 | 112000 | 1206357525 | 2740 | 2740 | 2740 | 2740 | 200 |
| 491 | 20240813 | 111900 | 1205809525 | 2740 | 2745 | 2745 | 2740 | 1661 |
| 492 | 20240813 | 111800 | 1201256415 | 2750 | 2750 | 2750 | 2750 | 1 |
| 493 | 20240813 | 111700 | 1201253665 | 2750 | 2745 | 2750 | 2745 | 92 |
| 494 | 20240813 | 111600 | 1201001120 | 2750 | 2745 | 2750 | 2745 | 25 |
| 495 | 20240813 | 111500 | 1200932485 | 2745 | 2745 | 2745 | 2745 | 50 |
| 496 | 20240813 | 111400 | 1200795235 | 2750 | 2750 | 2750 | 2745 | 323 |
| 497 | 20240813 | 111300 | 1199908575 | 2750 | 2750 | 2750 | 2750 | 39 |
| 498 | 20240813 | 111200 | 1199801325 | 2745 | 2745 | 2745 | 2745 | 1001 |
| 499 | 20240813 | 111100 | 1197053580 | 2750 | 2750 | 2750 | 2750 | 183 |
| 500 | 20240813 | 111000 | 1196550330 | 2750 | 2750 | 2750 | 2750 | 503 |
| 501 | 20240813 | 110900 | 1195167080 | 2750 | 2750 | 2750 | 2750 | 659 |
| 502 | 20240813 | 110800 | 1193354830 | 2750 | 2750 | 2750 | 2750 | 302 |
| 503 | 20240813 | 110700 | 1192524330 | 2750 | 2750 | 2750 | 2750 | 338 |
| 504 | 20240813 | 110600 | 1191594830 | 2750 | 2755 | 2755 | 2750 | 56 |
| 505 | 20240813 | 110500 | 1191440675 | 2750 | 2750 | 2750 | 2750 | 3531 |
| 506 | 20240813 | 110400 | 1181730425 | 2750 | 2750 | 2750 | 2750 | 482 |
| 507 | 20240813 | 110300 | 1180404925 | 2755 | 2765 | 2765 | 2750 | 545 |
| 508 | 20240813 | 110200 | 1178905990 | 2760 | 2750 | 2760 | 2750 | 101 |
| 509 | 20240813 | 110100 | 1178628230 | 2765 | 2765 | 2765 | 2750 | 4 |
| 510 | 20240813 | 110000 | 1178617200 | 2760 | 2755 | 2760 | 2750 | 1910 |
| 511 | 20240813 | 105900 | 1173361015 | 2755 | 2755 | 2755 | 2755 | 19 |
| 512 | 20240813 | 105800 | 1173308670 | 2755 | 2760 | 2760 | 2755 | 989 |
| 513 | 20240813 | 105700 | 1170579035 | 2760 | 2760 | 2760 | 2760 | 0 |
| 514 | 20240813 | 105600 | 1170579035 | 2760 | 2760 | 2760 | 2760 | 110 |
| 515 | 20240813 | 105500 | 1170275435 | 2760 | 2760 | 2760 | 2760 | 363 |
| 516 | 20240813 | 105400 | 1169273555 | 2750 | 2755 | 2755 | 2750 | 793 |
| 517 | 20240813 | 105300 | 1167092010 | 2755 | 2765 | 2765 | 2755 | 1341 |
| 518 | 20240813 | 105200 | 1163396555 | 2765 | 2760 | 2765 | 2760 | 931 |
| 519 | 20240813 | 105100 | 1160826210 | 2760 | 2760 | 2760 | 2760 | 550 |
| 520 | 20240813 | 105000 | 1159308210 | 2760 | 2760 | 2760 | 2760 | 992 |
| 521 | 20240813 | 104900 | 1156570290 | 2755 | 2760 | 2760 | 2755 | 1089 |
| 522 | 20240813 | 104800 | 1153570090 | 2755 | 2745 | 2755 | 2740 | 5955 |
| 523 | 20240813 | 104700 | 1137213750 | 2750 | 2750 | 2750 | 2745 | 604 |
| 524 | 20240813 | 104600 | 1135555750 | 2740 | 2745 | 2750 | 2740 | 318 |
| 525 | 20240813 | 104500 | 1134684295 | 2740 | 2745 | 2745 | 2740 | 500 |
| 526 | 20240813 | 104400 | 1133314035 | 2750 | 2750 | 2750 | 2750 | 374 |
| 527 | 20240813 | 104300 | 1132285535 | 2755 | 2755 | 2755 | 2755 | 932 |
| 528 | 20240813 | 104200 | 1129717875 | 2755 | 2760 | 2760 | 2755 | 50 |
| 529 | 20240813 | 104100 | 1129579950 | 2755 | 2755 | 2755 | 2755 | 161 |
| 530 | 20240813 | 104000 | 1129136395 | 2750 | 2755 | 2755 | 2740 | 4706 |
| 531 | 20240813 | 103900 | 1116224655 | 2755 | 2750 | 2755 | 2750 | 375 |
| 532 | 20240813 | 103800 | 1115193400 | 2750 | 2750 | 2750 | 2750 | 164 |
| 533 | 20240813 | 103700 | 1114742400 | 2740 | 2740 | 2740 | 2740 | 1197 |
| 534 | 20240813 | 103600 | 1111462620 | 2740 | 2740 | 2740 | 2740 | 1796 |
| 535 | 20240813 | 103500 | 1106541580 | 2740 | 2750 | 2750 | 2740 | 596 |
| 536 | 20240813 | 103400 | 1104906800 | 2750 | 2750 | 2750 | 2750 | 9 |
| 537 | 20240813 | 103300 | 1104882050 | 2750 | 2750 | 2750 | 2750 | 437 |
| 538 | 20240813 | 103200 | 1103680300 | 2750 | 2750 | 2750 | 2750 | 50 |
| 539 | 20240813 | 103100 | 1103542800 | 2750 | 2745 | 2750 | 2745 | 10 |
| 540 | 20240813 | 103000 | 1103515340 | 2745 | 2740 | 2745 | 2740 | 492 |
| 541 | 20240813 | 102900 | 1102165755 | 2745 | 2745 | 2745 | 2745 | 1 |
| 542 | 20240813 | 102800 | 1102163010 | 2750 | 2750 | 2750 | 2750 | 0 |
| 543 | 20240813 | 102700 | 1102163010 | 2750 | 2745 | 2750 | 2745 | 281 |
| 544 | 20240813 | 102600 | 1101391660 | 2740 | 2735 | 2740 | 2735 | 111 |
| 545 | 20240813 | 102500 | 1101087670 | 2735 | 2740 | 2740 | 2735 | 117 |
| 546 | 20240813 | 102400 | 1100767315 | 2740 | 2740 | 2740 | 2740 | 10 |
| 547 | 20240813 | 102300 | 1100739915 | 2745 | 2740 | 2745 | 2740 | 701 |
| 548 | 20240813 | 102200 | 1098819170 | 2740 | 2745 | 2750 | 2740 | 16 |
| 549 | 20240813 | 102100 | 1098775270 | 2750 | 2745 | 2750 | 2745 | 4 |
| 550 | 20240813 | 102000 | 1098764280 | 2750 | 2745 | 2750 | 2745 | 685 |
| 551 | 20240813 | 101900 | 1096883950 | 2745 | 2750 | 2750 | 2745 | 348 |
| 552 | 20240813 | 101800 | 1095928685 | 2745 | 2750 | 2750 | 2745 | 2 |
| 553 | 20240813 | 101700 | 1095923190 | 2745 | 2750 | 2750 | 2735 | 7521 |
| 554 | 20240813 | 101600 | 1075330855 | 2755 | 2745 | 2755 | 2745 | 1158 |
| 555 | 20240813 | 101500 | 1072150055 | 2745 | 2745 | 2750 | 2745 | 111 |
| 556 | 20240813 | 101400 | 1071845110 | 2750 | 2745 | 2750 | 2745 | 662 |
| 557 | 20240813 | 101300 | 1070025900 | 2745 | 2750 | 2750 | 2745 | 101 |
| 558 | 20240813 | 101200 | 1069748155 | 2755 | 2755 | 2755 | 2755 | 0 |
| 559 | 20240813 | 101100 | 1069748155 | 2755 | 2755 | 2755 | 2755 | 12 |
| 560 | 20240813 | 101000 | 1069715095 | 2755 | 2750 | 2755 | 2750 | 1100 |
| 561 | 20240813 | 100900 | 1066687135 | 2740 | 2740 | 2740 | 2740 | 29 |
| 562 | 20240813 | 100800 | 1066607675 | 2755 | 2740 | 2755 | 2740 | 5 |
| 563 | 20240813 | 100700 | 1066593960 | 2755 | 2755 | 2755 | 2740 | 543 |
| 564 | 20240813 | 100600 | 1065106045 | 2755 | 2755 | 2755 | 2755 | 1 |
| 565 | 20240813 | 100500 | 1065103290 | 2755 | 2755 | 2755 | 2740 | 4 |
| 566 | 20240813 | 100400 | 1065092300 | 2755 | 2750 | 2755 | 2740 | 3623 |
| 567 | 20240813 | 100300 | 1055163230 | 2750 | 2755 | 2755 | 2750 | 2486 |
| 568 | 20240813 | 100200 | 1048326640 | 2750 | 2740 | 2755 | 2740 | 4493 |
| 569 | 20240813 | 100100 | 1035973355 | 2750 | 2750 | 2750 | 2750 | 1 |
| 570 | 20240813 | 100000 | 1035970605 | 2750 | 2745 | 2750 | 2740 | 84 |
| 571 | 20240813 | 095900 | 1035740405 | 2755 | 2755 | 2755 | 2750 | 8580 |
| 572 | 20240813 | 095800 | 1012123125 | 2760 | 2760 | 2760 | 2760 | 375 |
| 573 | 20240813 | 095700 | 1011088125 | 2765 | 2765 | 2765 | 2765 | 1680 |
| 574 | 20240813 | 095600 | 1006442925 | 2770 | 2770 | 2770 | 2770 | 1163 |
| 575 | 20240813 | 095500 | 1003221415 | 2760 | 2760 | 2760 | 2760 | 3 |
| 576 | 20240813 | 095400 | 1003213135 | 2765 | 2760 | 2770 | 2760 | 1058 |
| 577 | 20240813 | 095300 | 1000282930 | 2760 | 2765 | 2775 | 2760 | 1825 |
| 578 | 20240813 | 095200 | 995240395 | 2765 | 2765 | 2765 | 2760 | 1051 |
| 579 | 20240813 | 095100 | 992339275 | 2765 | 2760 | 2765 | 2760 | 3578 |
| 580 | 20240813 | 095000 | 982460440 | 2760 | 2770 | 2770 | 2760 | 2917 |
| 581 | 20240813 | 094900 | 974389670 | 2770 | 2770 | 2770 | 2770 | 1005 |
| 582 | 20240813 | 094800 | 971605820 | 2770 | 2755 | 2770 | 2755 | 11354 |
| 583 | 20240813 | 094700 | 940310270 | 2755 | 2750 | 2755 | 2750 | 1999 |
| 584 | 20240813 | 094600 | 934809685 | 2750 | 2735 | 2755 | 2735 | 966 |
| 585 | 20240813 | 094500 | 932153150 | 2755 | 2740 | 2755 | 2725 | 3426 |
| 586 | 20240813 | 094400 | 922748000 | 2740 | 2720 | 2740 | 2720 | 6291 |
| 587 | 20240813 | 094300 | 905572495 | 2720 | 2720 | 2720 | 2720 | 257 |
| 588 | 20240813 | 094200 | 904873455 | 2730 | 2715 | 2730 | 2715 | 2383 |
| 589 | 20240813 | 094100 | 898383960 | 2715 | 2720 | 2720 | 2715 | 6432 |
| 590 | 20240813 | 094000 | 880904145 | 2720 | 2720 | 2730 | 2720 | 4065 |
| 591 | 20240813 | 093900 | 869817345 | 2715 | 2710 | 2725 | 2705 | 2108 |
| 592 | 20240813 | 093800 | 864099580 | 2710 | 2725 | 2730 | 2710 | 7379 |
| 593 | 20240813 | 093700 | 844080145 | 2720 | 2720 | 2735 | 2720 | 1921 |
| 594 | 20240813 | 093600 | 838854205 | 2715 | 2730 | 2730 | 2715 | 6336 |
| 595 | 20240813 | 093500 | 821567885 | 2730 | 2720 | 2730 | 2715 | 3205 |
| 596 | 20240813 | 093400 | 812838980 | 2720 | 2730 | 2730 | 2715 | 4138 |
| 597 | 20240813 | 093300 | 801584705 | 2730 | 2725 | 2735 | 2720 | 11960 |
| 598 | 20240813 | 093200 | 768992640 | 2725 | 2730 | 2740 | 2725 | 29285 |
| 599 | 20240813 | 093100 | 689154535 | 2730 | 2740 | 2740 | 2730 | 6692 |
| 600 | 20240813 | 093000 | 670868550 | 2735 | 2740 | 2740 | 2735 | 2470 |
| 601 | 20240813 | 092900 | 664101345 | 2740 | 2755 | 2755 | 2735 | 17843 |
| 602 | 20240813 | 092800 | 615241645 | 2755 | 2750 | 2755 | 2750 | 7661 |
| 603 | 20240813 | 092700 | 594170195 | 2755 | 2755 | 2755 | 2755 | 471 |
| 604 | 20240813 | 092600 | 592872590 | 2755 | 2755 | 2755 | 2755 | 2090 |
| 605 | 20240813 | 092500 | 587114640 | 2755 | 2755 | 2760 | 2755 | 519 |
| 606 | 20240813 | 092400 | 585684790 | 2755 | 2760 | 2765 | 2755 | 1199 |
| 607 | 20240813 | 092300 | 582381525 | 2760 | 2745 | 2760 | 2745 | 2652 |
| 608 | 20240813 | 092200 | 575081350 | 2745 | 2750 | 2750 | 2745 | 2902 |
| 609 | 20240813 | 092100 | 567107595 | 2755 | 2760 | 2760 | 2755 | 3875 |
| 610 | 20240813 | 092000 | 556422495 | 2760 | 2765 | 2770 | 2760 | 2098 |
| 611 | 20240813 | 091900 | 550627600 | 2760 | 2755 | 2765 | 2755 | 643 |
| 612 | 20240813 | 091800 | 548853050 | 2755 | 2760 | 2760 | 2755 | 1100 |
| 613 | 20240813 | 091700 | 545817445 | 2760 | 2760 | 2770 | 2750 | 10448 |
| 614 | 20240813 | 091600 | 517050455 | 2765 | 2765 | 2765 | 2765 | 873 |
| 615 | 20240813 | 091500 | 514636610 | 2765 | 2765 | 2765 | 2760 | 1008 |
| 616 | 20240813 | 091400 | 511853720 | 2765 | 2745 | 2765 | 2745 | 3937 |
| 617 | 20240813 | 091300 | 500985835 | 2760 | 2770 | 2770 | 2745 | 4622 |
| 618 | 20240813 | 091200 | 488262735 | 2780 | 2770 | 2780 | 2770 | 219 |
| 619 | 20240813 | 091100 | 487655995 | 2770 | 2760 | 2780 | 2760 | 2907 |
| 620 | 20240813 | 091000 | 479596365 | 2760 | 2805 | 2805 | 2705 | 66576 |
| 621 | 20240813 | 090900 | 296893980 | 2810 | 2795 | 2810 | 2795 | 7292 |
| 622 | 20240813 | 090800 | 276473005 | 2800 | 2795 | 2800 | 2790 | 11409 |
| 623 | 20240813 | 090700 | 244598135 | 2795 | 2775 | 2795 | 2775 | 3184 |
| 624 | 20240813 | 090600 | 235721940 | 2775 | 2775 | 2775 | 2775 | 3302 |
| 625 | 20240813 | 090500 | 226558890 | 2770 | 2795 | 2795 | 2770 | 7827 |
| 626 | 20240813 | 090400 | 204726140 | 2795 | 2760 | 2795 | 2760 | 9222 |
| 627 | 20240813 | 090300 | 179078410 | 2770 | 2755 | 2770 | 2750 | 15251 |
| 628 | 20240813 | 090200 | 137002330 | 2755 | 2760 | 2770 | 2755 | 4449 |
| 629 | 20240813 | 090100 | 124730365 | 2765 | 2765 | 2790 | 2755 | 4418 |
| 630 | 20240813 | 090000 | 112526655 | 2755 | 2760 | 2795 | 2745 | 40016 |