30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 192600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 2753 |
| 3 | 20240816 | 192500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 4 | 20240816 | 192400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 5 | 20240816 | 192300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 6 | 20240816 | 192200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 7 | 20240816 | 192100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 8 | 20240816 | 192000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 9 | 20240816 | 191900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 10 | 20240816 | 191800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 11 | 20240816 | 191700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 12 | 20240816 | 191600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 13 | 20240816 | 191500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 14 | 20240816 | 191400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 15 | 20240816 | 191300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 16 | 20240816 | 191200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 17 | 20240816 | 191100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 18 | 20240816 | 191000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 19 | 20240816 | 190900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 20 | 20240816 | 190800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 21 | 20240816 | 190700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 22 | 20240816 | 190600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 23 | 20240816 | 190500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 24 | 20240816 | 190400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 25 | 20240816 | 190300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 26 | 20240816 | 190200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 27 | 20240816 | 190100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 28 | 20240816 | 190000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 29 | 20240816 | 185900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 30 | 20240816 | 185800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 31 | 20240816 | 185700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 32 | 20240816 | 185600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 2753 |
| 33 | 20240816 | 185500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 34 | 20240816 | 185400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 35 | 20240816 | 185300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 36 | 20240816 | 185200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 37 | 20240816 | 185100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 38 | 20240816 | 185000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 39 | 20240816 | 184900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 40 | 20240816 | 184800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 41 | 20240816 | 184700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 42 | 20240816 | 184600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 43 | 20240816 | 184500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 44 | 20240816 | 184400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 45 | 20240816 | 184300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 46 | 20240816 | 184200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 47 | 20240816 | 184100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 48 | 20240816 | 184000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 49 | 20240816 | 183900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 50 | 20240816 | 183800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 51 | 20240816 | 183700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 52 | 20240816 | 183600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 53 | 20240816 | 183500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 54 | 20240816 | 183400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 55 | 20240816 | 183300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 56 | 20240816 | 183200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 57 | 20240816 | 183100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 58 | 20240816 | 183000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 59 | 20240816 | 182900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 60 | 20240816 | 182800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 61 | 20240816 | 182700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 62 | 20240816 | 182600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 2753 |
| 63 | 20240816 | 182500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 64 | 20240816 | 182400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 65 | 20240816 | 182300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 66 | 20240816 | 182200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 67 | 20240816 | 182100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 68 | 20240816 | 182000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 69 | 20240816 | 181900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 70 | 20240816 | 181800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 71 | 20240816 | 181700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 72 | 20240816 | 181600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 73 | 20240816 | 181500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 74 | 20240816 | 181400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 75 | 20240816 | 181300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 76 | 20240816 | 181200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 77 | 20240816 | 181100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 78 | 20240816 | 181000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 79 | 20240816 | 180900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 80 | 20240816 | 180800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 81 | 20240816 | 180700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 82 | 20240816 | 180600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 83 | 20240816 | 180500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 84 | 20240816 | 180400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 85 | 20240816 | 180300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 86 | 20240816 | 180200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 87 | 20240816 | 180100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 88 | 20240816 | 180000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 89 | 20240816 | 175900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 90 | 20240816 | 175800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 91 | 20240816 | 175700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 92 | 20240816 | 175600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 2753 |
| 93 | 20240816 | 175500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 94 | 20240816 | 175400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 95 | 20240816 | 175300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 96 | 20240816 | 175200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 97 | 20240816 | 175100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 98 | 20240816 | 175000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 99 | 20240816 | 174900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 100 | 20240816 | 174800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 101 | 20240816 | 174700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 102 | 20240816 | 174600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 103 | 20240816 | 174500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 104 | 20240816 | 174400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 105 | 20240816 | 174300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 106 | 20240816 | 174200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 107 | 20240816 | 174100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 108 | 20240816 | 174000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 109 | 20240816 | 173900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 110 | 20240816 | 173800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 111 | 20240816 | 173700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 112 | 20240816 | 173600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 113 | 20240816 | 173500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 114 | 20240816 | 173400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 115 | 20240816 | 173300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 116 | 20240816 | 173200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 117 | 20240816 | 173100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 118 | 20240816 | 173000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 119 | 20240816 | 172900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 120 | 20240816 | 172800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 121 | 20240816 | 172700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 122 | 20240816 | 172600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 2753 |
| 123 | 20240816 | 172500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 124 | 20240816 | 172400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 125 | 20240816 | 172300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 126 | 20240816 | 172200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 127 | 20240816 | 172100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 128 | 20240816 | 172000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 129 | 20240816 | 171900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 130 | 20240816 | 171800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 131 | 20240816 | 171700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 132 | 20240816 | 171600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 133 | 20240816 | 171500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 134 | 20240816 | 171400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 135 | 20240816 | 171300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 136 | 20240816 | 171200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 137 | 20240816 | 171100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 138 | 20240816 | 171000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 139 | 20240816 | 170900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 140 | 20240816 | 170800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 141 | 20240816 | 170700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 142 | 20240816 | 170600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 143 | 20240816 | 170500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 144 | 20240816 | 170400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 145 | 20240816 | 170300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 146 | 20240816 | 170200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 147 | 20240816 | 170100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 148 | 20240816 | 170000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 149 | 20240816 | 165900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 150 | 20240816 | 165800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 151 | 20240816 | 165700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 152 | 20240816 | 165600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 2753 |
| 153 | 20240816 | 165500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 154 | 20240816 | 165400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 155 | 20240816 | 165300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 156 | 20240816 | 165200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 157 | 20240816 | 165100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 158 | 20240816 | 165000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 159 | 20240816 | 164900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 160 | 20240816 | 164800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 161 | 20240816 | 164700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 162 | 20240816 | 164600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 163 | 20240816 | 164500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 164 | 20240816 | 164400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 165 | 20240816 | 164300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 166 | 20240816 | 164200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 167 | 20240816 | 164100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 168 | 20240816 | 164000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 169 | 20240816 | 163900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 170 | 20240816 | 163800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 171 | 20240816 | 163700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 172 | 20240816 | 163600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 173 | 20240816 | 163500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 174 | 20240816 | 163400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 175 | 20240816 | 163300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 176 | 20240816 | 163200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 177 | 20240816 | 163100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 178 | 20240816 | 163000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 179 | 20240816 | 162900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 180 | 20240816 | 162800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 181 | 20240816 | 162700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 182 | 20240816 | 162600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 2753 |
| 183 | 20240816 | 162500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 184 | 20240816 | 162400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 185 | 20240816 | 162300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 186 | 20240816 | 162200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 187 | 20240816 | 162100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 188 | 20240816 | 162000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 189 | 20240816 | 161900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 190 | 20240816 | 161800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 191 | 20240816 | 161700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 192 | 20240816 | 161600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 193 | 20240816 | 161500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 194 | 20240816 | 161400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 195 | 20240816 | 161300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 196 | 20240816 | 161200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 197 | 20240816 | 161100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 198 | 20240816 | 161000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 199 | 20240816 | 160900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 200 | 20240816 | 160800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 201 | 20240816 | 160700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 202 | 20240816 | 160600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 203 | 20240816 | 160500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 204 | 20240816 | 160400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 205 | 20240816 | 160300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 206 | 20240816 | 160200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 207 | 20240816 | 160100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 208 | 20240816 | 160000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 209 | 20240816 | 155900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 210 | 20240816 | 155800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 211 | 20240816 | 155700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 212 | 20240816 | 155600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 2753 |
| 213 | 20240816 | 155500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 214 | 20240816 | 155400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 215 | 20240816 | 155300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 216 | 20240816 | 155200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 217 | 20240816 | 155100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 218 | 20240816 | 155000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 219 | 20240816 | 154900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 220 | 20240816 | 154800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 221 | 20240816 | 154700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 222 | 20240816 | 154600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 223 | 20240816 | 154500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 224 | 20240816 | 154400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 225 | 20240816 | 154300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 226 | 20240816 | 154200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 227 | 20240816 | 154100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 228 | 20240816 | 154000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 229 | 20240816 | 153900 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 230 | 20240816 | 153800 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 231 | 20240816 | 153700 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 232 | 20240816 | 153600 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 233 | 20240816 | 153500 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 234 | 20240816 | 153400 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 235 | 20240816 | 153300 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 236 | 20240816 | 153200 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 237 | 20240816 | 153100 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 0 |
| 238 | 20240816 | 153000 | 1452219890 | 6670 | 6670 | 6670 | 6670 | 2753 |
| 239 | 20240816 | 152900 | 1433857380 | 6660 | 6660 | 6660 | 6660 | 0 |
| 240 | 20240816 | 152800 | 1433857380 | 6660 | 6660 | 6660 | 6660 | 0 |
| 241 | 20240816 | 152700 | 1433857380 | 6660 | 6660 | 6660 | 6660 | 0 |
| 242 | 20240816 | 152600 | 1433857380 | 6660 | 6660 | 6660 | 6660 | 0 |
| 243 | 20240816 | 152500 | 1433857380 | 6660 | 6660 | 6660 | 6660 | 0 |
| 244 | 20240816 | 152400 | 1433857380 | 6660 | 6660 | 6660 | 6660 | 0 |
| 245 | 20240816 | 152300 | 1433857380 | 6660 | 6660 | 6660 | 6660 | 0 |
| 246 | 20240816 | 152200 | 1433857380 | 6660 | 6660 | 6660 | 6660 | 0 |
| 247 | 20240816 | 152100 | 1433857380 | 6660 | 6660 | 6660 | 6660 | 0 |
| 248 | 20240816 | 152000 | 1433857380 | 6660 | 6660 | 6660 | 6660 | 0 |
| 249 | 20240816 | 151900 | 1433857380 | 6660 | 6660 | 6660 | 6650 | 3063 |
| 250 | 20240816 | 151800 | 1413457950 | 6660 | 6660 | 6660 | 6660 | 3 |
| 251 | 20240816 | 151700 | 1413437970 | 6660 | 6660 | 6660 | 6660 | 723 |
| 252 | 20240816 | 151600 | 1408622790 | 6660 | 6660 | 6660 | 6660 | 1008 |
| 253 | 20240816 | 151500 | 1401909510 | 6660 | 6660 | 6660 | 6660 | 1181 |
| 254 | 20240816 | 151400 | 1394044050 | 6660 | 6660 | 6660 | 6650 | 1119 |
| 255 | 20240816 | 151300 | 1386601510 | 6660 | 6660 | 6660 | 6660 | 426 |
| 256 | 20240816 | 151200 | 1383764350 | 6660 | 6650 | 6660 | 6650 | 599 |
| 257 | 20240816 | 151100 | 1379777450 | 6650 | 6650 | 6650 | 6650 | 170 |
| 258 | 20240816 | 151000 | 1378646950 | 6650 | 6650 | 6650 | 6650 | 2143 |
| 259 | 20240816 | 150900 | 1364396000 | 6660 | 6660 | 6660 | 6660 | 404 |
| 260 | 20240816 | 150800 | 1361705360 | 6660 | 6660 | 6660 | 6660 | 515 |
| 261 | 20240816 | 150700 | 1358275460 | 6660 | 6660 | 6660 | 6660 | 1560 |
| 262 | 20240816 | 150600 | 1347885860 | 6660 | 6660 | 6660 | 6660 | 1200 |
| 263 | 20240816 | 150500 | 1339893860 | 6650 | 6660 | 6660 | 6650 | 2087 |
| 264 | 20240816 | 150400 | 1325994860 | 6660 | 6660 | 6680 | 6660 | 11498 |
| 265 | 20240816 | 150300 | 1249393420 | 6660 | 6660 | 6660 | 6660 | 20 |
| 266 | 20240816 | 150200 | 1249260220 | 6650 | 6650 | 6650 | 6650 | 385 |
| 267 | 20240816 | 150100 | 1246699970 | 6650 | 6650 | 6650 | 6650 | 0 |
| 268 | 20240816 | 150000 | 1246699970 | 6650 | 6640 | 6650 | 6640 | 946 |
| 269 | 20240816 | 145900 | 1240414350 | 6640 | 6650 | 6650 | 6640 | 2094 |
| 270 | 20240816 | 145800 | 1226489930 | 6640 | 6640 | 6640 | 6640 | 430 |
| 271 | 20240816 | 145700 | 1223634730 | 6640 | 6640 | 6640 | 6640 | 1329 |
| 272 | 20240816 | 145600 | 1214810170 | 6640 | 6640 | 6640 | 6640 | 600 |
| 273 | 20240816 | 145500 | 1210826170 | 6640 | 6640 | 6640 | 6640 | 508 |
| 274 | 20240816 | 145400 | 1207453050 | 6640 | 6640 | 6640 | 6640 | 2 |
| 275 | 20240816 | 145300 | 1207439770 | 6650 | 6650 | 6650 | 6650 | 5 |
| 276 | 20240816 | 145200 | 1207406520 | 6640 | 6640 | 6660 | 6640 | 663 |
| 277 | 20240816 | 145100 | 1203001310 | 6640 | 6640 | 6640 | 6640 | 99 |
| 278 | 20240816 | 145000 | 1202343950 | 6640 | 6640 | 6640 | 6640 | 1031 |
| 279 | 20240816 | 144900 | 1195498110 | 6640 | 6650 | 6650 | 6640 | 2530 |
| 280 | 20240816 | 144800 | 1178674610 | 6650 | 6650 | 6650 | 6650 | 811 |
| 281 | 20240816 | 144700 | 1173281460 | 6640 | 6660 | 6660 | 6640 | 1354 |
| 282 | 20240816 | 144600 | 1164275430 | 6660 | 6660 | 6660 | 6660 | 1 |
| 283 | 20240816 | 144500 | 1164268770 | 6660 | 6660 | 6660 | 6660 | 0 |
| 284 | 20240816 | 144400 | 1164268770 | 6660 | 6660 | 6660 | 6660 | 12 |
| 285 | 20240816 | 144300 | 1164188850 | 6660 | 6660 | 6660 | 6660 | 550 |
| 286 | 20240816 | 144200 | 1160525850 | 6660 | 6660 | 6660 | 6660 | 477 |
| 287 | 20240816 | 144100 | 1157349030 | 6660 | 6660 | 6660 | 6660 | 101 |
| 288 | 20240816 | 144000 | 1156676370 | 6640 | 6640 | 6640 | 6640 | 0 |
| 289 | 20240816 | 143900 | 1156676370 | 6640 | 6640 | 6640 | 6640 | 11 |
| 290 | 20240816 | 143800 | 1156603330 | 6640 | 6640 | 6640 | 6640 | 5 |
| 291 | 20240816 | 143700 | 1156570130 | 6640 | 6650 | 6650 | 6640 | 808 |
| 292 | 20240816 | 143600 | 1151204960 | 6650 | 6650 | 6650 | 6650 | 34 |
| 293 | 20240816 | 143500 | 1150978860 | 6650 | 6650 | 6650 | 6650 | 2 |
| 294 | 20240816 | 143400 | 1150965560 | 6630 | 6630 | 6630 | 6630 | 400 |
| 295 | 20240816 | 143300 | 1148313560 | 6630 | 6640 | 6640 | 6630 | 800 |
| 296 | 20240816 | 143200 | 1143003010 | 6640 | 6650 | 6650 | 6640 | 207 |
| 297 | 20240816 | 143100 | 1141627230 | 6650 | 6650 | 6650 | 6650 | 63 |
| 298 | 20240816 | 143000 | 1141208280 | 6650 | 6650 | 6650 | 6650 | 500 |
| 299 | 20240816 | 142900 | 1137883280 | 6650 | 6650 | 6650 | 6650 | 0 |
| 300 | 20240816 | 142800 | 1137883280 | 6650 | 6660 | 6660 | 6650 | 206 |
| 301 | 20240816 | 142700 | 1136513330 | 6660 | 6660 | 6660 | 6660 | 2022 |
| 302 | 20240816 | 142600 | 1123046810 | 6660 | 6660 | 6660 | 6660 | 11 |
| 303 | 20240816 | 142500 | 1122973550 | 6660 | 6660 | 6660 | 6660 | 616 |
| 304 | 20240816 | 142400 | 1118870990 | 6660 | 6650 | 6660 | 6650 | 938 |
| 305 | 20240816 | 142300 | 1112632230 | 6650 | 6660 | 6660 | 6650 | 78 |
| 306 | 20240816 | 142200 | 1112113480 | 6660 | 6670 | 6670 | 6660 | 58 |
| 307 | 20240816 | 142100 | 1111727170 | 6660 | 6660 | 6660 | 6660 | 212 |
| 308 | 20240816 | 142000 | 1110315250 | 6660 | 6660 | 6660 | 6660 | 2278 |
| 309 | 20240816 | 141900 | 1095143770 | 6660 | 6650 | 6660 | 6650 | 134 |
| 310 | 20240816 | 141800 | 1094252370 | 6660 | 6660 | 6660 | 6660 | 325 |
| 311 | 20240816 | 141700 | 1092087870 | 6650 | 6640 | 6650 | 6640 | 113 |
| 312 | 20240816 | 141600 | 1091336920 | 6640 | 6640 | 6640 | 6640 | 0 |
| 313 | 20240816 | 141500 | 1091336920 | 6640 | 6640 | 6640 | 6640 | 0 |
| 314 | 20240816 | 141400 | 1091336920 | 6640 | 6640 | 6640 | 6640 | 0 |
| 315 | 20240816 | 141300 | 1091336920 | 6640 | 6630 | 6640 | 6630 | 1117 |
| 316 | 20240816 | 141200 | 1083925420 | 6640 | 6640 | 6640 | 6640 | 104 |
| 317 | 20240816 | 141100 | 1083234860 | 6640 | 6640 | 6640 | 6640 | 369 |
| 318 | 20240816 | 141000 | 1080784700 | 6640 | 6640 | 6640 | 6640 | 200 |
| 319 | 20240816 | 140900 | 1079456700 | 6640 | 6640 | 6640 | 6640 | 0 |
| 320 | 20240816 | 140800 | 1079456700 | 6640 | 6640 | 6640 | 6640 | 0 |
| 321 | 20240816 | 140700 | 1079456700 | 6640 | 6640 | 6640 | 6640 | 205 |
| 322 | 20240816 | 140600 | 1078095500 | 6640 | 6650 | 6650 | 6640 | 2285 |
| 323 | 20240816 | 140500 | 1062910600 | 6650 | 6650 | 6650 | 6650 | 423 |
| 324 | 20240816 | 140400 | 1060097650 | 6650 | 6650 | 6650 | 6650 | 9 |
| 325 | 20240816 | 140300 | 1060037800 | 6650 | 6660 | 6660 | 6650 | 194 |
| 326 | 20240816 | 140200 | 1058745860 | 6660 | 6650 | 6660 | 6650 | 137 |
| 327 | 20240816 | 140100 | 1057834240 | 6650 | 6650 | 6650 | 6650 | 0 |
| 328 | 20240816 | 140000 | 1057834240 | 6650 | 6650 | 6650 | 6650 | 100 |
| 329 | 20240816 | 135900 | 1057169240 | 6650 | 6650 | 6650 | 6650 | 18 |
| 330 | 20240816 | 135800 | 1057049540 | 6660 | 6660 | 6660 | 6660 | 285 |
| 331 | 20240816 | 135700 | 1055151440 | 6650 | 6650 | 6650 | 6650 | 0 |
| 332 | 20240816 | 135600 | 1055151440 | 6650 | 6650 | 6650 | 6650 | 615 |
| 333 | 20240816 | 135500 | 1051061690 | 6640 | 6640 | 6640 | 6640 | 0 |
| 334 | 20240816 | 135400 | 1051061690 | 6640 | 6640 | 6640 | 6640 | 50 |
| 335 | 20240816 | 135300 | 1050729690 | 6630 | 6630 | 6630 | 6630 | 0 |
| 336 | 20240816 | 135200 | 1050729690 | 6630 | 6640 | 6640 | 6630 | 2200 |
| 337 | 20240816 | 135100 | 1036140000 | 6640 | 6650 | 6650 | 6640 | 70 |
| 338 | 20240816 | 135000 | 1035675100 | 6650 | 6640 | 6650 | 6640 | 64 |
| 339 | 20240816 | 134900 | 1035249530 | 6640 | 6640 | 6640 | 6640 | 59 |
| 340 | 20240816 | 134800 | 1034857770 | 6640 | 6640 | 6640 | 6640 | 80 |
| 341 | 20240816 | 134700 | 1034326570 | 6640 | 6640 | 6640 | 6640 | 21 |
| 342 | 20240816 | 134600 | 1034187130 | 6640 | 6640 | 6640 | 6640 | 6 |
| 343 | 20240816 | 134500 | 1034147290 | 6630 | 6640 | 6650 | 6630 | 362 |
| 344 | 20240816 | 134400 | 1031745560 | 6650 | 6650 | 6650 | 6640 | 1287 |
| 345 | 20240816 | 134300 | 1023199800 | 6650 | 6650 | 6650 | 6650 | 180 |
| 346 | 20240816 | 134200 | 1022002800 | 6650 | 6650 | 6650 | 6650 | 11 |
| 347 | 20240816 | 134100 | 1021929650 | 6650 | 6650 | 6650 | 6650 | 2 |
| 348 | 20240816 | 134000 | 1021916350 | 6650 | 6650 | 6650 | 6650 | 104 |
| 349 | 20240816 | 133900 | 1021224750 | 6660 | 6660 | 6660 | 6660 | 0 |
| 350 | 20240816 | 133800 | 1021224750 | 6660 | 6650 | 6660 | 6650 | 1001 |
| 351 | 20240816 | 133700 | 1014558100 | 6660 | 6660 | 6660 | 6660 | 2 |
| 352 | 20240816 | 133600 | 1014544780 | 6660 | 6640 | 6660 | 6630 | 533 |
| 353 | 20240816 | 133500 | 1011009560 | 6630 | 6640 | 6640 | 6630 | 288 |
| 354 | 20240816 | 133400 | 1009098120 | 6640 | 6640 | 6640 | 6640 | 150 |
| 355 | 20240816 | 133300 | 1008102120 | 6640 | 6640 | 6640 | 6640 | 400 |
| 356 | 20240816 | 133200 | 1005446120 | 6640 | 6650 | 6650 | 6640 | 3711 |
| 357 | 20240816 | 133100 | 980804680 | 6650 | 6660 | 6660 | 6650 | 5866 |
| 358 | 20240816 | 133000 | 941794280 | 6660 | 6660 | 6660 | 6660 | 40 |
| 359 | 20240816 | 132900 | 941527880 | 6660 | 6660 | 6660 | 6660 | 3900 |
| 360 | 20240816 | 132800 | 915553880 | 6660 | 6670 | 6670 | 6660 | 1177 |
| 361 | 20240816 | 132700 | 907714360 | 6660 | 6670 | 6670 | 6660 | 1023 |
| 362 | 20240816 | 132600 | 900896890 | 6670 | 6670 | 6670 | 6670 | 1243 |
| 363 | 20240816 | 132500 | 892606080 | 6670 | 6670 | 6680 | 6670 | 2686 |
| 364 | 20240816 | 132400 | 874685360 | 6680 | 6680 | 6680 | 6680 | 847 |
| 365 | 20240816 | 132300 | 869027400 | 6700 | 6700 | 6700 | 6700 | 0 |
| 366 | 20240816 | 132200 | 869027400 | 6700 | 6700 | 6700 | 6700 | 0 |
| 367 | 20240816 | 132100 | 869027400 | 6700 | 6700 | 6700 | 6700 | 0 |
| 368 | 20240816 | 132000 | 869027400 | 6700 | 6700 | 6700 | 6700 | 8 |
| 369 | 20240816 | 131900 | 868973800 | 6700 | 6700 | 6700 | 6700 | 3 |
| 370 | 20240816 | 131800 | 868953700 | 6700 | 6700 | 6700 | 6700 | 378 |
| 371 | 20240816 | 131700 | 866421100 | 6700 | 6700 | 6700 | 6700 | 0 |
| 372 | 20240816 | 131600 | 866421100 | 6700 | 6700 | 6700 | 6700 | 0 |
| 373 | 20240816 | 131500 | 866421100 | 6700 | 6700 | 6700 | 6700 | 0 |
| 374 | 20240816 | 131400 | 866421100 | 6700 | 6700 | 6700 | 6700 | 188 |
| 375 | 20240816 | 131300 | 865161500 | 6720 | 6720 | 6720 | 6720 | 0 |
| 376 | 20240816 | 131200 | 865161500 | 6720 | 6700 | 6720 | 6700 | 112 |
| 377 | 20240816 | 131100 | 864409900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 378 | 20240816 | 131000 | 864409900 | 6700 | 6700 | 6700 | 6700 | 150 |
| 379 | 20240816 | 130900 | 863404900 | 6680 | 6680 | 6680 | 6680 | 100 |
| 380 | 20240816 | 130800 | 862736900 | 6680 | 6680 | 6680 | 6680 | 0 |
| 381 | 20240816 | 130700 | 862736900 | 6680 | 6680 | 6680 | 6680 | 0 |
| 382 | 20240816 | 130600 | 862736900 | 6680 | 6680 | 6680 | 6680 | 0 |
| 383 | 20240816 | 130500 | 862736900 | 6680 | 6680 | 6680 | 6680 | 0 |
| 384 | 20240816 | 130400 | 862736900 | 6680 | 6680 | 6680 | 6680 | 0 |
| 385 | 20240816 | 130300 | 862736900 | 6680 | 6680 | 6680 | 6680 | 65 |
| 386 | 20240816 | 130200 | 862302700 | 6680 | 6680 | 6680 | 6680 | 7 |
| 387 | 20240816 | 130100 | 862255940 | 6700 | 6700 | 6700 | 6700 | 0 |
| 388 | 20240816 | 130000 | 862255940 | 6700 | 6700 | 6700 | 6700 | 0 |
| 389 | 20240816 | 125900 | 862255940 | 6700 | 6680 | 6700 | 6680 | 63 |
| 390 | 20240816 | 125800 | 861835080 | 6700 | 6700 | 6700 | 6700 | 1 |
| 391 | 20240816 | 125700 | 861828380 | 6680 | 6680 | 6680 | 6680 | 0 |
| 392 | 20240816 | 125600 | 861828380 | 6680 | 6700 | 6700 | 6680 | 1500 |
| 393 | 20240816 | 125500 | 851781400 | 6720 | 6700 | 6720 | 6700 | 342 |
| 394 | 20240816 | 125400 | 849489910 | 6700 | 6700 | 6700 | 6700 | 0 |
| 395 | 20240816 | 125300 | 849489910 | 6700 | 6700 | 6700 | 6700 | 200 |
| 396 | 20240816 | 125200 | 848149910 | 6710 | 6720 | 6720 | 6710 | 285 |
| 397 | 20240816 | 125100 | 846237060 | 6720 | 6720 | 6720 | 6720 | 158 |
| 398 | 20240816 | 125000 | 845175300 | 6720 | 6710 | 6720 | 6710 | 205 |
| 399 | 20240816 | 124900 | 843798870 | 6720 | 6720 | 6720 | 6720 | 146 |
| 400 | 20240816 | 124800 | 842817750 | 6720 | 6700 | 6720 | 6700 | 246 |
| 401 | 20240816 | 124700 | 841166630 | 6710 | 6700 | 6710 | 6690 | 497 |
| 402 | 20240816 | 124600 | 837837270 | 6690 | 6690 | 6690 | 6690 | 20 |
| 403 | 20240816 | 124500 | 837703470 | 6690 | 6690 | 6690 | 6690 | 0 |
| 404 | 20240816 | 124400 | 837703470 | 6690 | 6690 | 6690 | 6690 | 0 |
| 405 | 20240816 | 124300 | 837703470 | 6690 | 6690 | 6690 | 6690 | 0 |
| 406 | 20240816 | 124200 | 837703470 | 6690 | 6690 | 6690 | 6690 | 69 |
| 407 | 20240816 | 124100 | 837241860 | 6700 | 6700 | 6700 | 6700 | 1 |
| 408 | 20240816 | 124000 | 837235160 | 6700 | 6700 | 6700 | 6700 | 24 |
| 409 | 20240816 | 123900 | 837074360 | 6700 | 6700 | 6710 | 6700 | 1124 |
| 410 | 20240816 | 123800 | 829540560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 411 | 20240816 | 123700 | 829540560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 412 | 20240816 | 123600 | 829540560 | 6700 | 6700 | 6700 | 6700 | 200 |
| 413 | 20240816 | 123500 | 828200560 | 6690 | 6690 | 6690 | 6690 | 175 |
| 414 | 20240816 | 123400 | 827029810 | 6690 | 6690 | 6690 | 6690 | 90 |
| 415 | 20240816 | 123300 | 826427710 | 6660 | 6660 | 6660 | 6660 | 1985 |
| 416 | 20240816 | 123200 | 813207610 | 6660 | 6660 | 6660 | 6660 | 0 |
| 417 | 20240816 | 123100 | 813207610 | 6660 | 6660 | 6660 | 6660 | 10 |
| 418 | 20240816 | 123000 | 813141010 | 6660 | 6660 | 6660 | 6660 | 1 |
| 419 | 20240816 | 122900 | 813134350 | 6650 | 6650 | 6650 | 6650 | 0 |
| 420 | 20240816 | 122800 | 813134350 | 6650 | 6650 | 6650 | 6650 | 464 |
| 421 | 20240816 | 122700 | 810048750 | 6650 | 6650 | 6650 | 6650 | 40 |
| 422 | 20240816 | 122600 | 809782750 | 6650 | 6650 | 6650 | 6650 | 131 |
| 423 | 20240816 | 122500 | 808911600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 424 | 20240816 | 122400 | 808911600 | 6650 | 6660 | 6660 | 6650 | 1282 |
| 425 | 20240816 | 122300 | 800384640 | 6650 | 6650 | 6650 | 6650 | 2315 |
| 426 | 20240816 | 122200 | 784989890 | 6660 | 6660 | 6660 | 6660 | 0 |
| 427 | 20240816 | 122100 | 784989890 | 6660 | 6660 | 6660 | 6660 | 9 |
| 428 | 20240816 | 122000 | 784929950 | 6660 | 6660 | 6660 | 6660 | 419 |
| 429 | 20240816 | 121900 | 782139410 | 6660 | 6660 | 6660 | 6660 | 100 |
| 430 | 20240816 | 121800 | 781473410 | 6660 | 6660 | 6660 | 6660 | 0 |
| 431 | 20240816 | 121700 | 781473410 | 6660 | 6660 | 6660 | 6660 | 694 |
| 432 | 20240816 | 121600 | 776851370 | 6660 | 6660 | 6660 | 6660 | 150 |
| 433 | 20240816 | 121500 | 775852370 | 6660 | 6680 | 6680 | 6660 | 2355 |
| 434 | 20240816 | 121400 | 760148970 | 6680 | 6680 | 6680 | 6680 | 110 |
| 435 | 20240816 | 121300 | 759414170 | 6700 | 6700 | 6700 | 6700 | 0 |
| 436 | 20240816 | 121200 | 759414170 | 6700 | 6700 | 6700 | 6700 | 29 |
| 437 | 20240816 | 121100 | 759219870 | 6700 | 6700 | 6700 | 6700 | 0 |
| 438 | 20240816 | 121000 | 759219870 | 6700 | 6690 | 6700 | 6690 | 638 |
| 439 | 20240816 | 120900 | 754946230 | 6700 | 6700 | 6700 | 6700 | 0 |
| 440 | 20240816 | 120800 | 754946230 | 6700 | 6700 | 6700 | 6700 | 226 |
| 441 | 20240816 | 120700 | 753432030 | 6700 | 6700 | 6700 | 6700 | 0 |
| 442 | 20240816 | 120600 | 753432030 | 6700 | 6700 | 6700 | 6700 | 0 |
| 443 | 20240816 | 120500 | 753432030 | 6700 | 6680 | 6700 | 6680 | 106 |
| 444 | 20240816 | 120400 | 752721930 | 6680 | 6680 | 6680 | 6680 | 39 |
| 445 | 20240816 | 120300 | 752461410 | 6680 | 6660 | 6680 | 6660 | 3 |
| 446 | 20240816 | 120200 | 752441410 | 6660 | 6660 | 6660 | 6660 | 0 |
| 447 | 20240816 | 120100 | 752441410 | 6660 | 6660 | 6660 | 6660 | 68 |
| 448 | 20240816 | 120000 | 751988530 | 6660 | 6660 | 6660 | 6660 | 0 |
| 449 | 20240816 | 115900 | 751988530 | 6660 | 6660 | 6660 | 6660 | 0 |
| 450 | 20240816 | 115800 | 751988530 | 6660 | 6660 | 6660 | 6660 | 2 |
| 451 | 20240816 | 115700 | 751975210 | 6650 | 6650 | 6650 | 6650 | 0 |
| 452 | 20240816 | 115600 | 751975210 | 6650 | 6650 | 6650 | 6650 | 0 |
| 453 | 20240816 | 115500 | 751975210 | 6650 | 6650 | 6650 | 6650 | 0 |
| 454 | 20240816 | 115400 | 751975210 | 6650 | 6650 | 6650 | 6650 | 0 |
| 455 | 20240816 | 115300 | 751975210 | 6650 | 6650 | 6650 | 6650 | 0 |
| 456 | 20240816 | 115200 | 751975210 | 6650 | 6650 | 6650 | 6650 | 0 |
| 457 | 20240816 | 115100 | 751975210 | 6650 | 6650 | 6650 | 6650 | 16 |
| 458 | 20240816 | 115000 | 751868810 | 6650 | 6660 | 6660 | 6650 | 328 |
| 459 | 20240816 | 114900 | 749687600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 460 | 20240816 | 114800 | 749687600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 461 | 20240816 | 114700 | 749687600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 462 | 20240816 | 114600 | 749687600 | 6650 | 6650 | 6650 | 6650 | 200 |
| 463 | 20240816 | 114500 | 748357600 | 6650 | 6650 | 6650 | 6650 | 200 |
| 464 | 20240816 | 114400 | 747027600 | 6650 | 6650 | 6650 | 6650 | 351 |
| 465 | 20240816 | 114300 | 744693450 | 6650 | 6650 | 6650 | 6650 | 0 |
| 466 | 20240816 | 114200 | 744693450 | 6650 | 6650 | 6650 | 6650 | 100 |
| 467 | 20240816 | 114100 | 744028450 | 6640 | 6650 | 6650 | 6640 | 600 |
| 468 | 20240816 | 114000 | 740041480 | 6650 | 6650 | 6650 | 6650 | 0 |
| 469 | 20240816 | 113900 | 740041480 | 6650 | 6650 | 6650 | 6650 | 161 |
| 470 | 20240816 | 113800 | 738970830 | 6650 | 6650 | 6650 | 6650 | 0 |
| 471 | 20240816 | 113700 | 738970830 | 6650 | 6660 | 6660 | 6650 | 1060 |
| 472 | 20240816 | 113600 | 731916880 | 6660 | 6660 | 6660 | 6660 | 0 |
| 473 | 20240816 | 113500 | 731916880 | 6660 | 6670 | 6670 | 6660 | 260 |
| 474 | 20240816 | 113400 | 730184550 | 6670 | 6670 | 6670 | 6670 | 4 |
| 475 | 20240816 | 113300 | 730157870 | 6680 | 6680 | 6680 | 6680 | 0 |
| 476 | 20240816 | 113200 | 730157870 | 6680 | 6690 | 6700 | 6680 | 15 |
| 477 | 20240816 | 113100 | 730057600 | 6660 | 6660 | 6660 | 6660 | 80 |
| 478 | 20240816 | 113000 | 729524800 | 6700 | 6700 | 6700 | 6700 | 0 |
| 479 | 20240816 | 112900 | 729524800 | 6700 | 6700 | 6700 | 6700 | 5 |
| 480 | 20240816 | 112800 | 729491300 | 6680 | 6680 | 6680 | 6680 | 0 |
| 481 | 20240816 | 112700 | 729491300 | 6680 | 6680 | 6700 | 6680 | 402 |
| 482 | 20240816 | 112600 | 726803160 | 6650 | 6680 | 6680 | 6640 | 13690 |
| 483 | 20240816 | 112500 | 635639990 | 6690 | 6690 | 6690 | 6690 | 111 |
| 484 | 20240816 | 112400 | 634897400 | 6700 | 6700 | 6700 | 6700 | 0 |
| 485 | 20240816 | 112300 | 634897400 | 6700 | 6700 | 6700 | 6700 | 316 |
| 486 | 20240816 | 112200 | 632780200 | 6700 | 6700 | 6700 | 6700 | 0 |
| 487 | 20240816 | 112100 | 632780200 | 6700 | 6700 | 6700 | 6700 | 255 |
| 488 | 20240816 | 112000 | 631071700 | 6710 | 6710 | 6710 | 6710 | 0 |
| 489 | 20240816 | 111900 | 631071700 | 6710 | 6700 | 6710 | 6700 | 1000 |
| 490 | 20240816 | 111800 | 624362690 | 6680 | 6680 | 6680 | 6680 | 2 |
| 491 | 20240816 | 111700 | 624349330 | 6680 | 6690 | 6690 | 6680 | 228 |
| 492 | 20240816 | 111600 | 622825330 | 6700 | 6700 | 6700 | 6700 | 100 |
| 493 | 20240816 | 111500 | 622155330 | 6710 | 6710 | 6710 | 6710 | 96 |
| 494 | 20240816 | 111400 | 621511170 | 6710 | 6700 | 6710 | 6700 | 11 |
| 495 | 20240816 | 111300 | 621437420 | 6700 | 6700 | 6700 | 6700 | 600 |
| 496 | 20240816 | 111200 | 617417420 | 6700 | 6700 | 6700 | 6700 | 20 |
| 497 | 20240816 | 111100 | 617283420 | 6700 | 6700 | 6700 | 6700 | 50 |
| 498 | 20240816 | 111000 | 616948420 | 6700 | 6690 | 6700 | 6690 | 3 |
| 499 | 20240816 | 110900 | 616928340 | 6680 | 6680 | 6680 | 6680 | 18 |
| 500 | 20240816 | 110800 | 616808100 | 6670 | 6680 | 6680 | 6670 | 2 |
| 501 | 20240816 | 110700 | 616794750 | 6680 | 6670 | 6680 | 6670 | 81 |
| 502 | 20240816 | 110600 | 616254470 | 6670 | 6670 | 6670 | 6670 | 0 |
| 503 | 20240816 | 110500 | 616254470 | 6670 | 6670 | 6670 | 6670 | 1 |
| 504 | 20240816 | 110400 | 616247800 | 6670 | 6670 | 6670 | 6670 | 0 |
| 505 | 20240816 | 110300 | 616247800 | 6670 | 6670 | 6670 | 6670 | 364 |
| 506 | 20240816 | 110200 | 613819920 | 6670 | 6690 | 6690 | 6670 | 105 |
| 507 | 20240816 | 110100 | 613119420 | 6700 | 6700 | 6700 | 6700 | 0 |
| 508 | 20240816 | 110000 | 613119420 | 6700 | 6700 | 6700 | 6700 | 500 |
| 509 | 20240816 | 105900 | 609769420 | 6700 | 6700 | 6700 | 6700 | 5 |
| 510 | 20240816 | 105800 | 609735920 | 6710 | 6700 | 6710 | 6700 | 100 |
| 511 | 20240816 | 105700 | 609064930 | 6710 | 6710 | 6710 | 6710 | 0 |
| 512 | 20240816 | 105600 | 609064930 | 6710 | 6700 | 6710 | 6700 | 10 |
| 513 | 20240816 | 105500 | 608997840 | 6710 | 6710 | 6710 | 6710 | 200 |
| 514 | 20240816 | 105400 | 607655840 | 6710 | 6710 | 6710 | 6710 | 0 |
| 515 | 20240816 | 105300 | 607655840 | 6710 | 6710 | 6710 | 6710 | 0 |
| 516 | 20240816 | 105200 | 607655840 | 6710 | 6710 | 6710 | 6710 | 2 |
| 517 | 20240816 | 105100 | 607642420 | 6680 | 6680 | 6680 | 6680 | 0 |
| 518 | 20240816 | 105000 | 607642420 | 6680 | 6680 | 6680 | 6680 | 16 |
| 519 | 20240816 | 104900 | 607535540 | 6710 | 6670 | 6710 | 6670 | 101 |
| 520 | 20240816 | 104800 | 606861830 | 6710 | 6670 | 6710 | 6670 | 302 |
| 521 | 20240816 | 104700 | 604847440 | 6670 | 6680 | 6680 | 6670 | 946 |
| 522 | 20240816 | 104600 | 598534170 | 6690 | 6690 | 6690 | 6690 | 10 |
| 523 | 20240816 | 104500 | 598467270 | 6710 | 6710 | 6710 | 6710 | 0 |
| 524 | 20240816 | 104400 | 598467270 | 6710 | 6710 | 6710 | 6710 | 200 |
| 525 | 20240816 | 104300 | 597125270 | 6710 | 6710 | 6710 | 6710 | 5 |
| 526 | 20240816 | 104200 | 597091720 | 6700 | 6700 | 6700 | 6700 | 1 |
| 527 | 20240816 | 104100 | 597085020 | 6730 | 6730 | 6730 | 6730 | 0 |
| 528 | 20240816 | 104000 | 597085020 | 6730 | 6730 | 6730 | 6730 | 0 |
| 529 | 20240816 | 103900 | 597085020 | 6730 | 6670 | 6730 | 6670 | 650 |
| 530 | 20240816 | 103800 | 592727260 | 6670 | 6670 | 6670 | 6670 | 106 |
| 531 | 20240816 | 103700 | 592020240 | 6670 | 6650 | 6670 | 6650 | 206 |
| 532 | 20240816 | 103600 | 590649340 | 6640 | 6640 | 6640 | 6640 | 0 |
| 533 | 20240816 | 103500 | 590649340 | 6640 | 6640 | 6640 | 6640 | 69 |
| 534 | 20240816 | 103400 | 590191180 | 6630 | 6630 | 6630 | 6630 | 0 |
| 535 | 20240816 | 103300 | 590191180 | 6630 | 6630 | 6650 | 6630 | 260 |
| 536 | 20240816 | 103200 | 588466340 | 6630 | 6630 | 6630 | 6630 | 0 |
| 537 | 20240816 | 103100 | 588466340 | 6630 | 6650 | 6650 | 6630 | 2627 |
| 538 | 20240816 | 103000 | 571008900 | 6650 | 6650 | 6650 | 6640 | 554 |
| 539 | 20240816 | 102900 | 567325100 | 6650 | 6660 | 6660 | 6650 | 1303 |
| 540 | 20240816 | 102800 | 558659050 | 6650 | 6650 | 6660 | 6650 | 1241 |
| 541 | 20240816 | 102700 | 550405900 | 6650 | 6680 | 6680 | 6650 | 4417 |
| 542 | 20240816 | 102600 | 520969600 | 6670 | 6700 | 6700 | 6670 | 3037 |
| 543 | 20240816 | 102500 | 500685070 | 6700 | 6700 | 6700 | 6700 | 361 |
| 544 | 20240816 | 102400 | 498266370 | 6700 | 6700 | 6700 | 6700 | 940 |
| 545 | 20240816 | 102300 | 491968370 | 6700 | 6700 | 6700 | 6700 | 40 |
| 546 | 20240816 | 102200 | 491700370 | 6700 | 6710 | 6710 | 6700 | 1000 |
| 547 | 20240816 | 102100 | 484995080 | 6720 | 6730 | 6730 | 6720 | 105 |
| 548 | 20240816 | 102000 | 484289380 | 6730 | 6730 | 6730 | 6730 | 0 |
| 549 | 20240816 | 101900 | 484289380 | 6730 | 6750 | 6750 | 6730 | 8 |
| 550 | 20240816 | 101800 | 484235480 | 6750 | 6750 | 6750 | 6750 | 0 |
| 551 | 20240816 | 101700 | 484235480 | 6750 | 6750 | 6750 | 6750 | 3 |
| 552 | 20240816 | 101600 | 484215230 | 6710 | 6720 | 6720 | 6710 | 1000 |
| 553 | 20240816 | 101500 | 477500530 | 6720 | 6740 | 6740 | 6720 | 2009 |
| 554 | 20240816 | 101400 | 463966120 | 6750 | 6750 | 6750 | 6750 | 145 |
| 555 | 20240816 | 101300 | 462987370 | 6750 | 6750 | 6750 | 6750 | 25 |
| 556 | 20240816 | 101200 | 462818620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 557 | 20240816 | 101100 | 462818620 | 6750 | 6770 | 6770 | 6750 | 59 |
| 558 | 20240816 | 101000 | 462420350 | 6740 | 6760 | 6760 | 6740 | 2992 |
| 559 | 20240816 | 100900 | 442248330 | 6760 | 6760 | 6760 | 6760 | 0 |
| 560 | 20240816 | 100800 | 442248330 | 6760 | 6760 | 6760 | 6760 | 110 |
| 561 | 20240816 | 100700 | 441504730 | 6770 | 6770 | 6770 | 6770 | 5 |
| 562 | 20240816 | 100600 | 441470880 | 6770 | 6780 | 6780 | 6770 | 901 |
| 563 | 20240816 | 100500 | 435371060 | 6780 | 6770 | 6780 | 6770 | 635 |
| 564 | 20240816 | 100400 | 431067110 | 6780 | 6780 | 6780 | 6780 | 1223 |
| 565 | 20240816 | 100300 | 422775170 | 6770 | 6770 | 6770 | 6770 | 376 |
| 566 | 20240816 | 100200 | 420229650 | 6770 | 6770 | 6770 | 6770 | 26 |
| 567 | 20240816 | 100100 | 420053630 | 6770 | 6760 | 6770 | 6760 | 151 |
| 568 | 20240816 | 100000 | 419031370 | 6770 | 6760 | 6770 | 6760 | 220 |
| 569 | 20240816 | 095900 | 417544070 | 6760 | 6750 | 6760 | 6750 | 1356 |
| 570 | 20240816 | 095800 | 408390970 | 6750 | 6750 | 6750 | 6750 | 10 |
| 571 | 20240816 | 095700 | 408323470 | 6740 | 6740 | 6740 | 6740 | 52 |
| 572 | 20240816 | 095600 | 407972990 | 6750 | 6750 | 6750 | 6750 | 694 |
| 573 | 20240816 | 095500 | 403288490 | 6750 | 6750 | 6750 | 6750 | 2180 |
| 574 | 20240816 | 095400 | 388573490 | 6750 | 6740 | 6750 | 6730 | 4192 |
| 575 | 20240816 | 095300 | 360310960 | 6750 | 6750 | 6750 | 6750 | 153 |
| 576 | 20240816 | 095200 | 359278210 | 6750 | 6750 | 6750 | 6750 | 119 |
| 577 | 20240816 | 095100 | 358474960 | 6750 | 6750 | 6750 | 6750 | 61 |
| 578 | 20240816 | 095000 | 358063210 | 6740 | 6750 | 6750 | 6740 | 14 |
| 579 | 20240816 | 094900 | 357968720 | 6740 | 6750 | 6750 | 6740 | 269 |
| 580 | 20240816 | 094800 | 356154970 | 6750 | 6750 | 6750 | 6750 | 2 |
| 581 | 20240816 | 094700 | 356141470 | 6750 | 6750 | 6750 | 6740 | 205 |
| 582 | 20240816 | 094600 | 354759720 | 6730 | 6750 | 6750 | 6730 | 355 |
| 583 | 20240816 | 094500 | 352370550 | 6750 | 6730 | 6750 | 6730 | 20 |
| 584 | 20240816 | 094400 | 352235800 | 6720 | 6720 | 6720 | 6720 | 250 |
| 585 | 20240816 | 094300 | 350555800 | 6720 | 6720 | 6720 | 6720 | 10 |
| 586 | 20240816 | 094200 | 350488600 | 6720 | 6720 | 6720 | 6720 | 200 |
| 587 | 20240816 | 094100 | 349144600 | 6710 | 6710 | 6710 | 6710 | 0 |
| 588 | 20240816 | 094000 | 349144600 | 6710 | 6710 | 6710 | 6710 | 0 |
| 589 | 20240816 | 093900 | 349144600 | 6710 | 6710 | 6730 | 6710 | 542 |
| 590 | 20240816 | 093800 | 345507670 | 6720 | 6720 | 6720 | 6720 | 603 |
| 591 | 20240816 | 093700 | 341455510 | 6750 | 6750 | 6750 | 6750 | 1 |
| 592 | 20240816 | 093600 | 341448760 | 6710 | 6710 | 6710 | 6710 | 0 |
| 593 | 20240816 | 093500 | 341448760 | 6710 | 6710 | 6710 | 6710 | 432 |
| 594 | 20240816 | 093400 | 338550040 | 6710 | 6710 | 6710 | 6710 | 511 |
| 595 | 20240816 | 093300 | 335121230 | 6710 | 6730 | 6730 | 6710 | 1320 |
| 596 | 20240816 | 093200 | 326261930 | 6710 | 6720 | 6720 | 6700 | 1392 |
| 597 | 20240816 | 093100 | 316923950 | 6720 | 6750 | 6750 | 6720 | 728 |
| 598 | 20240816 | 093000 | 312031100 | 6750 | 6760 | 6760 | 6750 | 2041 |
| 599 | 20240816 | 092900 | 298249940 | 6750 | 6750 | 6760 | 6750 | 101 |
| 600 | 20240816 | 092800 | 297568030 | 6750 | 6750 | 6750 | 6700 | 2244 |
| 601 | 20240816 | 092700 | 282469570 | 6750 | 6750 | 6750 | 6750 | 158 |
| 602 | 20240816 | 092600 | 281403070 | 6760 | 6750 | 6760 | 6750 | 1288 |
| 603 | 20240816 | 092500 | 272696980 | 6750 | 6760 | 6760 | 6740 | 1491 |
| 604 | 20240816 | 092400 | 262627910 | 6770 | 6780 | 6780 | 6770 | 1200 |
| 605 | 20240816 | 092300 | 254498040 | 6790 | 6820 | 6820 | 6790 | 1934 |
| 606 | 20240816 | 092200 | 241341780 | 6820 | 6820 | 6820 | 6810 | 1487 |
| 607 | 20240816 | 092100 | 231201440 | 6820 | 6820 | 6820 | 6820 | 1099 |
| 608 | 20240816 | 092000 | 223706260 | 6820 | 6820 | 6840 | 6820 | 1068 |
| 609 | 20240816 | 091900 | 216413990 | 6820 | 6820 | 6820 | 6820 | 4 |
| 610 | 20240816 | 091800 | 216386710 | 6800 | 6800 | 6800 | 6800 | 1405 |
| 611 | 20240816 | 091700 | 206832710 | 6800 | 6770 | 6800 | 6770 | 2056 |
| 612 | 20240816 | 091600 | 192872070 | 6790 | 6780 | 6790 | 6780 | 495 |
| 613 | 20240816 | 091500 | 189514380 | 6780 | 6780 | 6780 | 6780 | 20 |
| 614 | 20240816 | 091400 | 189378780 | 6790 | 6780 | 6790 | 6770 | 669 |
| 615 | 20240816 | 091300 | 184843880 | 6780 | 6780 | 6790 | 6780 | 236 |
| 616 | 20240816 | 091200 | 183243630 | 6780 | 6780 | 6780 | 6780 | 181 |
| 617 | 20240816 | 091100 | 182016450 | 6780 | 6780 | 6780 | 6750 | 695 |
| 618 | 20240816 | 091000 | 177308850 | 6780 | 6760 | 6780 | 6760 | 8042 |
| 619 | 20240816 | 090900 | 122944830 | 6760 | 6760 | 6760 | 6760 | 227 |
| 620 | 20240816 | 090800 | 121410310 | 6760 | 6780 | 6780 | 6750 | 521 |
| 621 | 20240816 | 090700 | 117889320 | 6790 | 6790 | 6790 | 6790 | 246 |
| 622 | 20240816 | 090600 | 116218980 | 6790 | 6790 | 6790 | 6750 | 186 |
| 623 | 20240816 | 090500 | 114960360 | 6800 | 6800 | 6800 | 6750 | 1722 |
| 624 | 20240816 | 090400 | 103271300 | 6800 | 6830 | 6830 | 6800 | 1196 |
| 625 | 20240816 | 090300 | 95132910 | 6840 | 6860 | 6870 | 6840 | 3825 |
| 626 | 20240816 | 090200 | 68907470 | 6860 | 6830 | 6860 | 6810 | 5276 |
| 627 | 20240816 | 090100 | 32831650 | 6810 | 6840 | 6850 | 6810 | 961 |
| 628 | 20240816 | 090000 | 26273240 | 6850 | 6800 | 6850 | 6790 | 3861 |