31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 193600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 2799 |
| 3 | 20240805 | 193500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 4 | 20240805 | 193400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 5 | 20240805 | 193300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 6 | 20240805 | 193200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 7 | 20240805 | 193100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 8 | 20240805 | 193000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 9 | 20240805 | 192900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 10 | 20240805 | 192800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 11 | 20240805 | 192700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 12 | 20240805 | 192600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 13 | 20240805 | 192500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 14 | 20240805 | 192400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 15 | 20240805 | 192300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 16 | 20240805 | 192200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 17 | 20240805 | 192100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 18 | 20240805 | 192000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 19 | 20240805 | 191900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 20 | 20240805 | 191800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 21 | 20240805 | 191700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 22 | 20240805 | 191600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 23 | 20240805 | 191500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 24 | 20240805 | 191400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 25 | 20240805 | 191300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 26 | 20240805 | 191200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 27 | 20240805 | 191100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 28 | 20240805 | 191000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 29 | 20240805 | 190900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 30 | 20240805 | 190800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 31 | 20240805 | 190700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 32 | 20240805 | 190600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 2799 |
| 33 | 20240805 | 190500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 34 | 20240805 | 190400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 35 | 20240805 | 190300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 36 | 20240805 | 190200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 37 | 20240805 | 190100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 38 | 20240805 | 190000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 39 | 20240805 | 185900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 40 | 20240805 | 185800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 41 | 20240805 | 185700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 42 | 20240805 | 185600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 43 | 20240805 | 185500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 44 | 20240805 | 185400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 45 | 20240805 | 185300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 46 | 20240805 | 185200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 47 | 20240805 | 185100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 48 | 20240805 | 185000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 49 | 20240805 | 184900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 50 | 20240805 | 184800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 51 | 20240805 | 184700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 52 | 20240805 | 184600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 53 | 20240805 | 184500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 54 | 20240805 | 184400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 55 | 20240805 | 184300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 56 | 20240805 | 184200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 57 | 20240805 | 184100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 58 | 20240805 | 184000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 59 | 20240805 | 183900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 60 | 20240805 | 183800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 61 | 20240805 | 183700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 62 | 20240805 | 183600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 2799 |
| 63 | 20240805 | 183500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 64 | 20240805 | 183400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 65 | 20240805 | 183300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 66 | 20240805 | 183200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 67 | 20240805 | 183100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 68 | 20240805 | 183000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 69 | 20240805 | 182900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 70 | 20240805 | 182800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 71 | 20240805 | 182700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 72 | 20240805 | 182600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 73 | 20240805 | 182500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 74 | 20240805 | 182400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 75 | 20240805 | 182300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 76 | 20240805 | 182200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 77 | 20240805 | 182100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 78 | 20240805 | 182000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 79 | 20240805 | 181900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 80 | 20240805 | 181800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 81 | 20240805 | 181700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 82 | 20240805 | 181600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 83 | 20240805 | 181500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 84 | 20240805 | 181400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 85 | 20240805 | 181300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 86 | 20240805 | 181200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 87 | 20240805 | 181100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 88 | 20240805 | 181000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 89 | 20240805 | 180900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 90 | 20240805 | 180800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 91 | 20240805 | 180700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 92 | 20240805 | 180600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 2799 |
| 93 | 20240805 | 180500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 94 | 20240805 | 180400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 95 | 20240805 | 180300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 96 | 20240805 | 180200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 97 | 20240805 | 180100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 98 | 20240805 | 180000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 99 | 20240805 | 175900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 100 | 20240805 | 175800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 101 | 20240805 | 175700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 102 | 20240805 | 175600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 103 | 20240805 | 175500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 104 | 20240805 | 175400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 105 | 20240805 | 175300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 106 | 20240805 | 175200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 107 | 20240805 | 175100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 108 | 20240805 | 175000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 109 | 20240805 | 174900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 110 | 20240805 | 174800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 111 | 20240805 | 174700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 112 | 20240805 | 174600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 113 | 20240805 | 174500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 114 | 20240805 | 174400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 115 | 20240805 | 174300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 116 | 20240805 | 174200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 117 | 20240805 | 174100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 118 | 20240805 | 174000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 119 | 20240805 | 173900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 120 | 20240805 | 173800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 121 | 20240805 | 173700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 122 | 20240805 | 173600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 2799 |
| 123 | 20240805 | 173500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 124 | 20240805 | 173400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 125 | 20240805 | 173300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 126 | 20240805 | 173200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 127 | 20240805 | 173100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 128 | 20240805 | 173000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 129 | 20240805 | 172900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 130 | 20240805 | 172800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 131 | 20240805 | 172700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 132 | 20240805 | 172600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 133 | 20240805 | 172500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 134 | 20240805 | 172400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 135 | 20240805 | 172300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 136 | 20240805 | 172200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 137 | 20240805 | 172100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 138 | 20240805 | 172000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 139 | 20240805 | 171900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 140 | 20240805 | 171800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 141 | 20240805 | 171700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 142 | 20240805 | 171600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 143 | 20240805 | 171500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 144 | 20240805 | 171400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 145 | 20240805 | 171300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 146 | 20240805 | 171200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 147 | 20240805 | 171100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 148 | 20240805 | 171000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 149 | 20240805 | 170900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 150 | 20240805 | 170800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 151 | 20240805 | 170700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 152 | 20240805 | 170600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 2799 |
| 153 | 20240805 | 170500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 154 | 20240805 | 170400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 155 | 20240805 | 170300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 156 | 20240805 | 170200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 157 | 20240805 | 170100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 158 | 20240805 | 170000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 159 | 20240805 | 165900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 160 | 20240805 | 165800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 161 | 20240805 | 165700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 162 | 20240805 | 165600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 163 | 20240805 | 165500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 164 | 20240805 | 165400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 165 | 20240805 | 165300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 166 | 20240805 | 165200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 167 | 20240805 | 165100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 168 | 20240805 | 165000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 169 | 20240805 | 164900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 170 | 20240805 | 164800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 171 | 20240805 | 164700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 172 | 20240805 | 164600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 173 | 20240805 | 164500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 174 | 20240805 | 164400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 175 | 20240805 | 164300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 176 | 20240805 | 164200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 177 | 20240805 | 164100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 178 | 20240805 | 164000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 179 | 20240805 | 163900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 180 | 20240805 | 163800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 181 | 20240805 | 163700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 182 | 20240805 | 163600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 2799 |
| 183 | 20240805 | 163500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 184 | 20240805 | 163400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 185 | 20240805 | 163300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 186 | 20240805 | 163200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 187 | 20240805 | 163100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 188 | 20240805 | 163000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 189 | 20240805 | 162900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 190 | 20240805 | 162800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 191 | 20240805 | 162700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 192 | 20240805 | 162600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 193 | 20240805 | 162500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 194 | 20240805 | 162400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 195 | 20240805 | 162300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 196 | 20240805 | 162200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 197 | 20240805 | 162100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 198 | 20240805 | 162000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 199 | 20240805 | 161900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 200 | 20240805 | 161800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 201 | 20240805 | 161700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 202 | 20240805 | 161600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 203 | 20240805 | 161500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 204 | 20240805 | 161400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 205 | 20240805 | 161300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 206 | 20240805 | 161200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 207 | 20240805 | 161100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 208 | 20240805 | 161000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 209 | 20240805 | 160900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 210 | 20240805 | 160800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 211 | 20240805 | 160700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 212 | 20240805 | 160600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 2799 |
| 213 | 20240805 | 160500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 214 | 20240805 | 160400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 215 | 20240805 | 160300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 216 | 20240805 | 160200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 217 | 20240805 | 160100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 218 | 20240805 | 160000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 219 | 20240805 | 155900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 220 | 20240805 | 155800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 221 | 20240805 | 155700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 222 | 20240805 | 155600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 223 | 20240805 | 155500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 224 | 20240805 | 155400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 225 | 20240805 | 155300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 226 | 20240805 | 155200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 227 | 20240805 | 155100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 228 | 20240805 | 155000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 229 | 20240805 | 154900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 230 | 20240805 | 154800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 231 | 20240805 | 154700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 232 | 20240805 | 154600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 233 | 20240805 | 154500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 234 | 20240805 | 154400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 235 | 20240805 | 154300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 236 | 20240805 | 154200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 237 | 20240805 | 154100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 238 | 20240805 | 154000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 239 | 20240805 | 153900 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 240 | 20240805 | 153800 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 241 | 20240805 | 153700 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 242 | 20240805 | 153600 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 2799 |
| 243 | 20240805 | 153500 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 244 | 20240805 | 153400 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 245 | 20240805 | 153300 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 246 | 20240805 | 153200 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 247 | 20240805 | 153100 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 0 |
| 248 | 20240805 | 153000 | 1092222531 | 1342 | 1342 | 1342 | 1342 | 2799 |
| 249 | 20240805 | 152900 | 1088466273 | 1341 | 1341 | 1341 | 1341 | 0 |
| 250 | 20240805 | 152800 | 1088466273 | 1341 | 1341 | 1341 | 1341 | 0 |
| 251 | 20240805 | 152700 | 1088466273 | 1341 | 1341 | 1341 | 1341 | 0 |
| 252 | 20240805 | 152600 | 1088466273 | 1341 | 1341 | 1341 | 1341 | 0 |
| 253 | 20240805 | 152500 | 1088466273 | 1341 | 1341 | 1341 | 1341 | 0 |
| 254 | 20240805 | 152400 | 1088466273 | 1341 | 1341 | 1341 | 1341 | 0 |
| 255 | 20240805 | 152300 | 1088466273 | 1341 | 1341 | 1341 | 1341 | 0 |
| 256 | 20240805 | 152200 | 1088466273 | 1341 | 1341 | 1341 | 1341 | 0 |
| 257 | 20240805 | 152100 | 1088466273 | 1341 | 1341 | 1341 | 1341 | 0 |
| 258 | 20240805 | 152000 | 1088466273 | 1341 | 1341 | 1341 | 1341 | 0 |
| 259 | 20240805 | 151900 | 1088466273 | 1341 | 1349 | 1349 | 1341 | 3001 |
| 260 | 20240805 | 151800 | 1084439047 | 1350 | 1350 | 1350 | 1340 | 1588 |
| 261 | 20240805 | 151700 | 1082309496 | 1350 | 1339 | 1350 | 1339 | 6281 |
| 262 | 20240805 | 151600 | 1073886727 | 1339 | 1316 | 1339 | 1315 | 1155 |
| 263 | 20240805 | 151500 | 1072358882 | 1339 | 1330 | 1339 | 1314 | 3186 |
| 264 | 20240805 | 151400 | 1068126976 | 1329 | 1329 | 1329 | 1329 | 2780 |
| 265 | 20240805 | 151300 | 1064432356 | 1329 | 1329 | 1329 | 1329 | 3000 |
| 266 | 20240805 | 151200 | 1060445356 | 1330 | 1329 | 1330 | 1329 | 5540 |
| 267 | 20240805 | 151100 | 1053078196 | 1311 | 1328 | 1334 | 1311 | 17364 |
| 268 | 20240805 | 151000 | 1030291110 | 1315 | 1316 | 1316 | 1315 | 8813 |
| 269 | 20240805 | 150900 | 1018695947 | 1328 | 1328 | 1328 | 1328 | 8 |
| 270 | 20240805 | 150800 | 1018685323 | 1324 | 1328 | 1328 | 1324 | 4 |
| 271 | 20240805 | 150700 | 1018680015 | 1328 | 1328 | 1328 | 1328 | 751 |
| 272 | 20240805 | 150600 | 1017682687 | 1329 | 1329 | 1329 | 1327 | 1439 |
| 273 | 20240805 | 150500 | 1015772882 | 1329 | 1330 | 1330 | 1329 | 161 |
| 274 | 20240805 | 150400 | 1015558912 | 1329 | 1329 | 1340 | 1329 | 10063 |
| 275 | 20240805 | 150300 | 1002185174 | 1327 | 1327 | 1327 | 1327 | 0 |
| 276 | 20240805 | 150200 | 1002185174 | 1327 | 1329 | 1337 | 1327 | 1984 |
| 277 | 20240805 | 150100 | 999542406 | 1327 | 1312 | 1327 | 1312 | 3711 |
| 278 | 20240805 | 150000 | 994621830 | 1311 | 1311 | 1326 | 1311 | 4905 |
| 279 | 20240805 | 145900 | 988170183 | 1311 | 1312 | 1313 | 1311 | 7499 |
| 280 | 20240805 | 145800 | 978336422 | 1325 | 1317 | 1325 | 1317 | 906 |
| 281 | 20240805 | 145700 | 977140660 | 1311 | 1312 | 1317 | 1311 | 6013 |
| 282 | 20240805 | 145600 | 969237796 | 1312 | 1315 | 1316 | 1312 | 2633 |
| 283 | 20240805 | 145500 | 965781476 | 1317 | 1318 | 1318 | 1317 | 7541 |
| 284 | 20240805 | 145400 | 955845549 | 1317 | 1317 | 1317 | 1317 | 305 |
| 285 | 20240805 | 145300 | 955443864 | 1317 | 1317 | 1317 | 1317 | 2 |
| 286 | 20240805 | 145200 | 955441230 | 1315 | 1323 | 1323 | 1315 | 15437 |
| 287 | 20240805 | 145100 | 935088744 | 1324 | 1325 | 1325 | 1323 | 634 |
| 288 | 20240805 | 145000 | 934249433 | 1325 | 1330 | 1330 | 1325 | 5744 |
| 289 | 20240805 | 144900 | 926630688 | 1330 | 1331 | 1331 | 1330 | 9501 |
| 290 | 20240805 | 144800 | 913993253 | 1331 | 1333 | 1333 | 1331 | 1156 |
| 291 | 20240805 | 144700 | 912453125 | 1333 | 1333 | 1333 | 1333 | 888 |
| 292 | 20240805 | 144600 | 911269421 | 1333 | 1337 | 1337 | 1333 | 4498 |
| 293 | 20240805 | 144500 | 905260943 | 1338 | 1341 | 1341 | 1335 | 2055 |
| 294 | 20240805 | 144400 | 902517350 | 1338 | 1338 | 1338 | 1338 | 6113 |
| 295 | 20240805 | 144300 | 894338156 | 1333 | 1338 | 1338 | 1333 | 4484 |
| 296 | 20240805 | 144200 | 888347899 | 1340 | 1340 | 1342 | 1340 | 7587 |
| 297 | 20240805 | 144100 | 878177319 | 1340 | 1341 | 1341 | 1340 | 5833 |
| 298 | 20240805 | 144000 | 870360860 | 1341 | 1345 | 1345 | 1341 | 1533 |
| 299 | 20240805 | 143900 | 868302394 | 1345 | 1347 | 1347 | 1345 | 478 |
| 300 | 20240805 | 143800 | 867659243 | 1347 | 1348 | 1348 | 1347 | 14 |
| 301 | 20240805 | 143700 | 867640374 | 1349 | 1354 | 1356 | 1349 | 1776 |
| 302 | 20240805 | 143600 | 865240668 | 1350 | 1351 | 1351 | 1350 | 1885 |
| 303 | 20240805 | 143500 | 862695429 | 1351 | 1351 | 1351 | 1351 | 1159 |
| 304 | 20240805 | 143400 | 861129620 | 1356 | 1355 | 1356 | 1355 | 374 |
| 305 | 20240805 | 143300 | 860622477 | 1351 | 1352 | 1352 | 1351 | 6000 |
| 306 | 20240805 | 143200 | 852513184 | 1352 | 1352 | 1352 | 1352 | 2040 |
| 307 | 20240805 | 143100 | 849755104 | 1352 | 1352 | 1352 | 1352 | 10 |
| 308 | 20240805 | 143000 | 849741584 | 1352 | 1352 | 1352 | 1352 | 4168 |
| 309 | 20240805 | 142900 | 844106448 | 1352 | 1352 | 1352 | 1352 | 2121 |
| 310 | 20240805 | 142800 | 841238856 | 1352 | 1358 | 1358 | 1352 | 501 |
| 311 | 20240805 | 142700 | 840561498 | 1352 | 1353 | 1353 | 1352 | 320 |
| 312 | 20240805 | 142600 | 840128838 | 1352 | 1354 | 1358 | 1352 | 12655 |
| 313 | 20240805 | 142500 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 314 | 20240805 | 142400 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 315 | 20240805 | 142300 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 316 | 20240805 | 142200 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 317 | 20240805 | 142100 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 318 | 20240805 | 142000 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 319 | 20240805 | 141900 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 320 | 20240805 | 141800 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 321 | 20240805 | 141700 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 322 | 20240805 | 141600 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 323 | 20240805 | 141500 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 324 | 20240805 | 141400 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 325 | 20240805 | 141300 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 326 | 20240805 | 141200 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 327 | 20240805 | 141100 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 328 | 20240805 | 141000 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 329 | 20240805 | 140900 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 330 | 20240805 | 140800 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 331 | 20240805 | 140700 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 332 | 20240805 | 140600 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 333 | 20240805 | 140500 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 334 | 20240805 | 140400 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 335 | 20240805 | 140300 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 336 | 20240805 | 140200 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 337 | 20240805 | 140100 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 338 | 20240805 | 140000 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 339 | 20240805 | 135900 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 340 | 20240805 | 135800 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 341 | 20240805 | 135700 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 342 | 20240805 | 135600 | 822993392 | 1353 | 1353 | 1353 | 1353 | 0 |
| 343 | 20240805 | 135500 | 822993392 | 1353 | 1353 | 1353 | 1353 | 1320 |
| 344 | 20240805 | 135400 | 821207432 | 1352 | 1352 | 1352 | 1352 | 0 |
| 345 | 20240805 | 135300 | 821207432 | 1352 | 1352 | 1352 | 1352 | 1 |
| 346 | 20240805 | 135200 | 821206080 | 1357 | 1355 | 1358 | 1355 | 4611 |
| 347 | 20240805 | 135100 | 814953784 | 1356 | 1356 | 1356 | 1356 | 85 |
| 348 | 20240805 | 135000 | 814838524 | 1356 | 1352 | 1356 | 1352 | 1000 |
| 349 | 20240805 | 134900 | 813486520 | 1352 | 1352 | 1352 | 1352 | 5000 |
| 350 | 20240805 | 134800 | 806726520 | 1352 | 1352 | 1352 | 1352 | 1 |
| 351 | 20240805 | 134700 | 806725168 | 1352 | 1352 | 1352 | 1352 | 9464 |
| 352 | 20240805 | 134600 | 793929840 | 1352 | 1352 | 1352 | 1352 | 4601 |
| 353 | 20240805 | 134500 | 787709288 | 1381 | 1381 | 1381 | 1381 | 0 |
| 354 | 20240805 | 134400 | 787709288 | 1381 | 1352 | 1381 | 1351 | 3271 |
| 355 | 20240805 | 134300 | 783280542 | 1359 | 1359 | 1359 | 1359 | 9 |
| 356 | 20240805 | 134200 | 783268311 | 1359 | 1355 | 1359 | 1355 | 1687 |
| 357 | 20240805 | 134100 | 780982406 | 1355 | 1356 | 1356 | 1355 | 300 |
| 358 | 20240805 | 134000 | 780575853 | 1355 | 1371 | 1371 | 1353 | 15926 |
| 359 | 20240805 | 133900 | 758874827 | 1371 | 1372 | 1372 | 1371 | 5847 |
| 360 | 20240805 | 133800 | 750853590 | 1370 | 1375 | 1375 | 1370 | 17000 |
| 361 | 20240805 | 133700 | 727542702 | 1375 | 1375 | 1375 | 1375 | 0 |
| 362 | 20240805 | 133600 | 727542702 | 1375 | 1375 | 1375 | 1374 | 1159 |
| 363 | 20240805 | 133500 | 725949563 | 1374 | 1374 | 1374 | 1374 | 2500 |
| 364 | 20240805 | 133400 | 722514563 | 1374 | 1374 | 1374 | 1374 | 50 |
| 365 | 20240805 | 133300 | 722445863 | 1373 | 1373 | 1373 | 1373 | 78 |
| 366 | 20240805 | 133200 | 722338769 | 1373 | 1373 | 1374 | 1373 | 6295 |
| 367 | 20240805 | 133100 | 713695730 | 1373 | 1374 | 1374 | 1373 | 4249 |
| 368 | 20240805 | 133000 | 707860633 | 1373 | 1375 | 1380 | 1373 | 1801 |
| 369 | 20240805 | 132900 | 705381703 | 1380 | 1380 | 1380 | 1380 | 0 |
| 370 | 20240805 | 132800 | 705381703 | 1380 | 1380 | 1380 | 1380 | 0 |
| 371 | 20240805 | 132700 | 705381703 | 1380 | 1380 | 1380 | 1380 | 789 |
| 372 | 20240805 | 132600 | 704292883 | 1380 | 1375 | 1380 | 1374 | 124 |
| 373 | 20240805 | 132500 | 704121903 | 1380 | 1375 | 1380 | 1375 | 572 |
| 374 | 20240805 | 132400 | 703335398 | 1375 | 1375 | 1375 | 1375 | 2449 |
| 375 | 20240805 | 132300 | 699968023 | 1375 | 1375 | 1375 | 1375 | 500 |
| 376 | 20240805 | 132200 | 699280523 | 1375 | 1377 | 1377 | 1375 | 1001 |
| 377 | 20240805 | 132100 | 697904134 | 1375 | 1377 | 1377 | 1375 | 30 |
| 378 | 20240805 | 132000 | 697862882 | 1379 | 1382 | 1382 | 1379 | 3339 |
| 379 | 20240805 | 131900 | 693253608 | 1387 | 1387 | 1387 | 1387 | 3 |
| 380 | 20240805 | 131800 | 693249447 | 1381 | 1381 | 1381 | 1381 | 0 |
| 381 | 20240805 | 131700 | 693249447 | 1381 | 1381 | 1381 | 1381 | 0 |
| 382 | 20240805 | 131600 | 693249447 | 1381 | 1382 | 1382 | 1381 | 669 |
| 383 | 20240805 | 131500 | 692325263 | 1382 | 1381 | 1382 | 1381 | 807 |
| 384 | 20240805 | 131400 | 691210751 | 1381 | 1381 | 1381 | 1381 | 0 |
| 385 | 20240805 | 131300 | 691210751 | 1381 | 1381 | 1381 | 1381 | 354 |
| 386 | 20240805 | 131200 | 690721877 | 1381 | 1382 | 1382 | 1381 | 2245 |
| 387 | 20240805 | 131100 | 687619293 | 1382 | 1384 | 1384 | 1382 | 3416 |
| 388 | 20240805 | 131000 | 682894922 | 1385 | 1385 | 1385 | 1385 | 2471 |
| 389 | 20240805 | 130900 | 679472587 | 1385 | 1385 | 1385 | 1385 | 0 |
| 390 | 20240805 | 130800 | 679472587 | 1385 | 1386 | 1386 | 1385 | 1600 |
| 391 | 20240805 | 130700 | 677255987 | 1386 | 1386 | 1386 | 1386 | 5000 |
| 392 | 20240805 | 130600 | 670325987 | 1386 | 1386 | 1386 | 1386 | 385 |
| 393 | 20240805 | 130500 | 669792377 | 1386 | 1386 | 1386 | 1386 | 0 |
| 394 | 20240805 | 130400 | 669792377 | 1386 | 1386 | 1386 | 1386 | 0 |
| 395 | 20240805 | 130300 | 669792377 | 1386 | 1386 | 1386 | 1386 | 0 |
| 396 | 20240805 | 130200 | 669792377 | 1386 | 1386 | 1386 | 1386 | 92 |
| 397 | 20240805 | 130100 | 669664865 | 1398 | 1398 | 1398 | 1398 | 0 |
| 398 | 20240805 | 130000 | 669664865 | 1398 | 1386 | 1398 | 1386 | 902 |
| 399 | 20240805 | 125900 | 668414669 | 1399 | 1392 | 1399 | 1385 | 3041 |
| 400 | 20240805 | 125800 | 664183778 | 1386 | 1387 | 1387 | 1386 | 14679 |
| 401 | 20240805 | 125700 | 643836940 | 1388 | 1388 | 1392 | 1388 | 4283 |
| 402 | 20240805 | 125600 | 637890103 | 1389 | 1393 | 1393 | 1389 | 35672 |
| 403 | 20240805 | 125500 | 588256253 | 1394 | 1394 | 1394 | 1394 | 2 |
| 404 | 20240805 | 125400 | 588253465 | 1393 | 1394 | 1394 | 1393 | 2899 |
| 405 | 20240805 | 125300 | 584212332 | 1393 | 1395 | 1395 | 1393 | 5015 |
| 406 | 20240805 | 125200 | 577224107 | 1393 | 1394 | 1394 | 1393 | 2604 |
| 407 | 20240805 | 125100 | 573596725 | 1394 | 1394 | 1394 | 1394 | 2298 |
| 408 | 20240805 | 125000 | 570393313 | 1401 | 1401 | 1401 | 1401 | 0 |
| 409 | 20240805 | 124900 | 570393313 | 1401 | 1401 | 1401 | 1401 | 715 |
| 410 | 20240805 | 124800 | 569391598 | 1401 | 1401 | 1401 | 1401 | 0 |
| 411 | 20240805 | 124700 | 569391598 | 1401 | 1401 | 1401 | 1401 | 0 |
| 412 | 20240805 | 124600 | 569391598 | 1401 | 1401 | 1401 | 1401 | 0 |
| 413 | 20240805 | 124500 | 569391598 | 1401 | 1394 | 1401 | 1394 | 3020 |
| 414 | 20240805 | 124400 | 565180582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 415 | 20240805 | 124300 | 565180582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 416 | 20240805 | 124200 | 565180582 | 1395 | 1396 | 1396 | 1395 | 10000 |
| 417 | 20240805 | 124100 | 551230489 | 1396 | 1402 | 1402 | 1396 | 19060 |
| 418 | 20240805 | 124000 | 524619962 | 1402 | 1402 | 1402 | 1402 | 6 |
| 419 | 20240805 | 123900 | 524611550 | 1402 | 1397 | 1402 | 1397 | 1761 |
| 420 | 20240805 | 123800 | 522148078 | 1397 | 1397 | 1397 | 1397 | 1920 |
| 421 | 20240805 | 123700 | 519465838 | 1397 | 1398 | 1398 | 1397 | 10328 |
| 422 | 20240805 | 123600 | 505037006 | 1398 | 1400 | 1400 | 1398 | 2001 |
| 423 | 20240805 | 123500 | 502239606 | 1400 | 1400 | 1400 | 1400 | 70 |
| 424 | 20240805 | 123400 | 502141606 | 1403 | 1403 | 1403 | 1403 | 4 |
| 425 | 20240805 | 123300 | 502135994 | 1403 | 1398 | 1403 | 1398 | 352 |
| 426 | 20240805 | 123200 | 501643888 | 1398 | 1398 | 1398 | 1398 | 1230 |
| 427 | 20240805 | 123100 | 499924348 | 1398 | 1397 | 1398 | 1397 | 900 |
| 428 | 20240805 | 123000 | 498666448 | 1398 | 1398 | 1398 | 1398 | 0 |
| 429 | 20240805 | 122900 | 498666448 | 1398 | 1398 | 1398 | 1398 | 5000 |
| 430 | 20240805 | 122800 | 491676448 | 1399 | 1399 | 1399 | 1399 | 8976 |
| 431 | 20240805 | 122700 | 479119024 | 1399 | 1399 | 1399 | 1399 | 1275 |
| 432 | 20240805 | 122600 | 477335299 | 1399 | 1399 | 1399 | 1399 | 4853 |
| 433 | 20240805 | 122500 | 470545952 | 1403 | 1403 | 1403 | 1403 | 0 |
| 434 | 20240805 | 122400 | 470545952 | 1403 | 1403 | 1403 | 1403 | 0 |
| 435 | 20240805 | 122300 | 470545952 | 1403 | 1400 | 1403 | 1400 | 2852 |
| 436 | 20240805 | 122200 | 466548883 | 1400 | 1400 | 1400 | 1400 | 0 |
| 437 | 20240805 | 122100 | 466548883 | 1400 | 1400 | 1400 | 1400 | 2501 |
| 438 | 20240805 | 122000 | 463047483 | 1403 | 1403 | 1403 | 1403 | 0 |
| 439 | 20240805 | 121900 | 463047483 | 1403 | 1403 | 1403 | 1403 | 0 |
| 440 | 20240805 | 121800 | 463047483 | 1403 | 1403 | 1403 | 1403 | 73 |
| 441 | 20240805 | 121700 | 462945064 | 1398 | 1398 | 1398 | 1398 | 5048 |
| 442 | 20240805 | 121600 | 455887960 | 1398 | 1399 | 1399 | 1398 | 3478 |
| 443 | 20240805 | 121500 | 451023491 | 1399 | 1400 | 1400 | 1399 | 2158 |
| 444 | 20240805 | 121400 | 448003484 | 1399 | 1399 | 1399 | 1399 | 0 |
| 445 | 20240805 | 121300 | 448003484 | 1399 | 1399 | 1399 | 1399 | 10 |
| 446 | 20240805 | 121200 | 447989494 | 1403 | 1403 | 1403 | 1403 | 5 |
| 447 | 20240805 | 121100 | 447982479 | 1403 | 1403 | 1403 | 1403 | 0 |
| 448 | 20240805 | 121000 | 447982479 | 1403 | 1403 | 1403 | 1403 | 0 |
| 449 | 20240805 | 120900 | 447982479 | 1403 | 1403 | 1403 | 1403 | 30 |
| 450 | 20240805 | 120800 | 447940389 | 1402 | 1402 | 1402 | 1402 | 1167 |
| 451 | 20240805 | 120700 | 446304255 | 1399 | 1399 | 1399 | 1399 | 0 |
| 452 | 20240805 | 120600 | 446304255 | 1399 | 1402 | 1402 | 1399 | 200 |
| 453 | 20240805 | 120500 | 446024155 | 1402 | 1402 | 1402 | 1402 | 90 |
| 454 | 20240805 | 120400 | 445897975 | 1402 | 1402 | 1402 | 1402 | 0 |
| 455 | 20240805 | 120300 | 445897975 | 1402 | 1402 | 1402 | 1402 | 1600 |
| 456 | 20240805 | 120200 | 443654775 | 1403 | 1402 | 1403 | 1402 | 1319 |
| 457 | 20240805 | 120100 | 441804936 | 1402 | 1399 | 1402 | 1399 | 488 |
| 458 | 20240805 | 120000 | 441122011 | 1401 | 1402 | 1402 | 1400 | 9690 |
| 459 | 20240805 | 115900 | 427555931 | 1398 | 1400 | 1400 | 1398 | 2401 |
| 460 | 20240805 | 115800 | 424199301 | 1399 | 1399 | 1399 | 1399 | 0 |
| 461 | 20240805 | 115700 | 424199301 | 1399 | 1400 | 1400 | 1399 | 520 |
| 462 | 20240805 | 115600 | 423471591 | 1400 | 1400 | 1400 | 1400 | 530 |
| 463 | 20240805 | 115500 | 422729591 | 1400 | 1400 | 1400 | 1400 | 240 |
| 464 | 20240805 | 115400 | 422393591 | 1400 | 1399 | 1400 | 1399 | 70 |
| 465 | 20240805 | 115300 | 422295601 | 1399 | 1399 | 1399 | 1399 | 970 |
| 466 | 20240805 | 115200 | 420938571 | 1400 | 1400 | 1400 | 1400 | 0 |
| 467 | 20240805 | 115100 | 420938571 | 1400 | 1398 | 1400 | 1398 | 2831 |
| 468 | 20240805 | 115000 | 416979371 | 1398 | 1399 | 1399 | 1398 | 2078 |
| 469 | 20240805 | 114900 | 414073326 | 1400 | 1401 | 1401 | 1400 | 1030 |
| 470 | 20240805 | 114800 | 412631296 | 1403 | 1403 | 1403 | 1403 | 1000 |
| 471 | 20240805 | 114700 | 411228296 | 1398 | 1398 | 1398 | 1398 | 4300 |
| 472 | 20240805 | 114600 | 405216896 | 1398 | 1398 | 1398 | 1398 | 0 |
| 473 | 20240805 | 114500 | 405216896 | 1398 | 1398 | 1398 | 1398 | 60 |
| 474 | 20240805 | 114400 | 405133016 | 1401 | 1401 | 1401 | 1401 | 0 |
| 475 | 20240805 | 114300 | 405133016 | 1401 | 1401 | 1401 | 1401 | 1000 |
| 476 | 20240805 | 114200 | 403732016 | 1401 | 1401 | 1401 | 1401 | 1189 |
| 477 | 20240805 | 114100 | 402066227 | 1401 | 1401 | 1401 | 1401 | 0 |
| 478 | 20240805 | 114000 | 402066227 | 1401 | 1401 | 1401 | 1401 | 0 |
| 479 | 20240805 | 113900 | 402066227 | 1401 | 1401 | 1401 | 1401 | 117 |
| 480 | 20240805 | 113800 | 401902310 | 1401 | 1401 | 1401 | 1401 | 0 |
| 481 | 20240805 | 113700 | 401902310 | 1401 | 1401 | 1401 | 1399 | 13147 |
| 482 | 20240805 | 113600 | 383496395 | 1401 | 1401 | 1401 | 1401 | 1132 |
| 483 | 20240805 | 113500 | 381910463 | 1406 | 1406 | 1406 | 1406 | 0 |
| 484 | 20240805 | 113400 | 381910463 | 1406 | 1406 | 1406 | 1406 | 70 |
| 485 | 20240805 | 113300 | 381812043 | 1406 | 1406 | 1406 | 1406 | 0 |
| 486 | 20240805 | 113200 | 381812043 | 1406 | 1406 | 1406 | 1406 | 0 |
| 487 | 20240805 | 113100 | 381812043 | 1406 | 1406 | 1406 | 1406 | 0 |
| 488 | 20240805 | 113000 | 381812043 | 1406 | 1406 | 1406 | 1406 | 3 |
| 489 | 20240805 | 112900 | 381807825 | 1406 | 1406 | 1406 | 1401 | 30 |
| 490 | 20240805 | 112800 | 381765770 | 1406 | 1406 | 1406 | 1406 | 1 |
| 491 | 20240805 | 112700 | 381764364 | 1401 | 1401 | 1401 | 1401 | 0 |
| 492 | 20240805 | 112600 | 381764364 | 1401 | 1401 | 1401 | 1401 | 0 |
| 493 | 20240805 | 112500 | 381764364 | 1401 | 1401 | 1401 | 1401 | 2 |
| 494 | 20240805 | 112400 | 381761562 | 1401 | 1401 | 1401 | 1401 | 0 |
| 495 | 20240805 | 112300 | 381761562 | 1401 | 1401 | 1401 | 1401 | 0 |
| 496 | 20240805 | 112200 | 381761562 | 1401 | 1401 | 1401 | 1401 | 2529 |
| 497 | 20240805 | 112100 | 378218433 | 1401 | 1401 | 1401 | 1401 | 4635 |
| 498 | 20240805 | 112000 | 371724798 | 1401 | 1401 | 1401 | 1401 | 0 |
| 499 | 20240805 | 111900 | 371724798 | 1401 | 1402 | 1402 | 1401 | 1323 |
| 500 | 20240805 | 111800 | 369871262 | 1402 | 1402 | 1402 | 1402 | 215 |
| 501 | 20240805 | 111700 | 369569832 | 1406 | 1406 | 1406 | 1406 | 10 |
| 502 | 20240805 | 111600 | 369555772 | 1406 | 1406 | 1406 | 1406 | 70 |
| 503 | 20240805 | 111500 | 369457352 | 1406 | 1406 | 1406 | 1406 | 200 |
| 504 | 20240805 | 111400 | 369176152 | 1407 | 1409 | 1409 | 1407 | 390 |
| 505 | 20240805 | 111300 | 368627262 | 1401 | 1401 | 1410 | 1401 | 2001 |
| 506 | 20240805 | 111200 | 365823852 | 1401 | 1404 | 1404 | 1401 | 3352 |
| 507 | 20240805 | 111100 | 361124565 | 1404 | 1404 | 1404 | 1404 | 1050 |
| 508 | 20240805 | 111000 | 359650365 | 1406 | 1408 | 1408 | 1406 | 8964 |
| 509 | 20240805 | 110900 | 347043061 | 1410 | 1410 | 1410 | 1410 | 300 |
| 510 | 20240805 | 110800 | 346620061 | 1410 | 1410 | 1410 | 1410 | 5105 |
| 511 | 20240805 | 110700 | 339422011 | 1413 | 1413 | 1413 | 1413 | 70 |
| 512 | 20240805 | 110600 | 339323101 | 1413 | 1413 | 1413 | 1413 | 20 |
| 513 | 20240805 | 110500 | 339294841 | 1410 | 1410 | 1413 | 1410 | 4915 |
| 514 | 20240805 | 110400 | 332360039 | 1410 | 1410 | 1410 | 1410 | 70 |
| 515 | 20240805 | 110300 | 332261339 | 1410 | 1410 | 1410 | 1410 | 720 |
| 516 | 20240805 | 110200 | 331246139 | 1410 | 1410 | 1410 | 1410 | 2013 |
| 517 | 20240805 | 110100 | 328407809 | 1410 | 1410 | 1410 | 1410 | 533 |
| 518 | 20240805 | 110000 | 327656279 | 1406 | 1406 | 1406 | 1406 | 0 |
| 519 | 20240805 | 105900 | 327656279 | 1406 | 1406 | 1406 | 1406 | 0 |
| 520 | 20240805 | 105800 | 327656279 | 1406 | 1406 | 1406 | 1406 | 0 |
| 521 | 20240805 | 105700 | 327656279 | 1406 | 1406 | 1406 | 1406 | 0 |
| 522 | 20240805 | 105600 | 327656279 | 1406 | 1410 | 1410 | 1406 | 1649 |
| 523 | 20240805 | 105500 | 325331225 | 1406 | 1406 | 1406 | 1406 | 1 |
| 524 | 20240805 | 105400 | 325329819 | 1410 | 1409 | 1410 | 1409 | 1908 |
| 525 | 20240805 | 105300 | 322640639 | 1407 | 1407 | 1407 | 1406 | 105 |
| 526 | 20240805 | 105200 | 322492924 | 1407 | 1407 | 1407 | 1407 | 0 |
| 527 | 20240805 | 105100 | 322492924 | 1407 | 1405 | 1407 | 1405 | 14 |
| 528 | 20240805 | 105000 | 322473228 | 1405 | 1404 | 1405 | 1404 | 3232 |
| 529 | 20240805 | 104900 | 317932966 | 1407 | 1407 | 1407 | 1407 | 2 |
| 530 | 20240805 | 104800 | 317930152 | 1406 | 1405 | 1406 | 1405 | 6 |
| 531 | 20240805 | 104700 | 317921721 | 1406 | 1406 | 1406 | 1406 | 119 |
| 532 | 20240805 | 104600 | 317754407 | 1405 | 1406 | 1406 | 1405 | 30 |
| 533 | 20240805 | 104500 | 317712247 | 1405 | 1405 | 1405 | 1405 | 0 |
| 534 | 20240805 | 104400 | 317712247 | 1405 | 1405 | 1405 | 1405 | 0 |
| 535 | 20240805 | 104300 | 317712247 | 1405 | 1405 | 1405 | 1405 | 0 |
| 536 | 20240805 | 104200 | 317712247 | 1405 | 1405 | 1405 | 1405 | 0 |
| 537 | 20240805 | 104100 | 317712247 | 1405 | 1405 | 1405 | 1405 | 1800 |
| 538 | 20240805 | 104000 | 315183247 | 1405 | 1405 | 1405 | 1405 | 100 |
| 539 | 20240805 | 103900 | 315042747 | 1405 | 1405 | 1405 | 1405 | 0 |
| 540 | 20240805 | 103800 | 315042747 | 1405 | 1405 | 1405 | 1405 | 0 |
| 541 | 20240805 | 103700 | 315042747 | 1405 | 1405 | 1405 | 1405 | 100 |
| 542 | 20240805 | 103600 | 314902247 | 1402 | 1402 | 1402 | 1402 | 0 |
| 543 | 20240805 | 103500 | 314902247 | 1402 | 1402 | 1402 | 1402 | 0 |
| 544 | 20240805 | 103400 | 314902247 | 1402 | 1402 | 1402 | 1402 | 0 |
| 545 | 20240805 | 103300 | 314902247 | 1402 | 1402 | 1402 | 1402 | 3799 |
| 546 | 20240805 | 103200 | 309576049 | 1402 | 1402 | 1402 | 1402 | 3 |
| 547 | 20240805 | 103100 | 309571843 | 1401 | 1401 | 1401 | 1401 | 1049 |
| 548 | 20240805 | 103000 | 308102194 | 1401 | 1402 | 1402 | 1401 | 5834 |
| 549 | 20240805 | 102900 | 299923840 | 1402 | 1402 | 1402 | 1402 | 0 |
| 550 | 20240805 | 102800 | 299923840 | 1402 | 1402 | 1402 | 1402 | 255 |
| 551 | 20240805 | 102700 | 299566330 | 1401 | 1405 | 1405 | 1401 | 10016 |
| 552 | 20240805 | 102600 | 285524729 | 1405 | 1405 | 1405 | 1405 | 359 |
| 553 | 20240805 | 102500 | 285020334 | 1404 | 1405 | 1405 | 1404 | 2160 |
| 554 | 20240805 | 102400 | 281986886 | 1405 | 1405 | 1405 | 1405 | 100 |
| 555 | 20240805 | 102300 | 281846386 | 1403 | 1403 | 1403 | 1403 | 0 |
| 556 | 20240805 | 102200 | 281846386 | 1403 | 1403 | 1403 | 1403 | 0 |
| 557 | 20240805 | 102100 | 281846386 | 1403 | 1409 | 1409 | 1403 | 3967 |
| 558 | 20240805 | 102000 | 276256931 | 1402 | 1407 | 1408 | 1402 | 1482 |
| 559 | 20240805 | 101900 | 274170867 | 1401 | 1401 | 1401 | 1401 | 147 |
| 560 | 20240805 | 101800 | 273964920 | 1408 | 1406 | 1408 | 1406 | 996 |
| 561 | 20240805 | 101700 | 272564541 | 1406 | 1405 | 1406 | 1403 | 27 |
| 562 | 20240805 | 101600 | 272526648 | 1405 | 1405 | 1405 | 1405 | 1000 |
| 563 | 20240805 | 101500 | 271121648 | 1406 | 1406 | 1406 | 1406 | 2 |
| 564 | 20240805 | 101400 | 271118836 | 1406 | 1406 | 1406 | 1406 | 0 |
| 565 | 20240805 | 101300 | 271118836 | 1406 | 1406 | 1406 | 1406 | 0 |
| 566 | 20240805 | 101200 | 271118836 | 1406 | 1401 | 1406 | 1401 | 423 |
| 567 | 20240805 | 101100 | 270526204 | 1401 | 1408 | 1408 | 1401 | 1255 |
| 568 | 20240805 | 101000 | 268766916 | 1408 | 1408 | 1408 | 1408 | 227 |
| 569 | 20240805 | 100900 | 268447300 | 1408 | 1405 | 1408 | 1405 | 17 |
| 570 | 20240805 | 100800 | 268423412 | 1401 | 1401 | 1401 | 1401 | 1356 |
| 571 | 20240805 | 100700 | 266523656 | 1401 | 1401 | 1401 | 1401 | 121 |
| 572 | 20240805 | 100600 | 266354135 | 1402 | 1395 | 1402 | 1395 | 4030 |
| 573 | 20240805 | 100500 | 260726203 | 1397 | 1405 | 1405 | 1397 | 1345 |
| 574 | 20240805 | 100400 | 258847214 | 1404 | 1404 | 1404 | 1404 | 1030 |
| 575 | 20240805 | 100300 | 257401094 | 1400 | 1395 | 1400 | 1393 | 2930 |
| 576 | 20240805 | 100200 | 253311967 | 1394 | 1398 | 1398 | 1394 | 2991 |
| 577 | 20240805 | 100100 | 249136986 | 1398 | 1400 | 1400 | 1398 | 2390 |
| 578 | 20240805 | 100000 | 245793803 | 1400 | 1400 | 1400 | 1400 | 807 |
| 579 | 20240805 | 095900 | 244664003 | 1400 | 1404 | 1404 | 1400 | 2000 |
| 580 | 20240805 | 095800 | 241861515 | 1404 | 1404 | 1404 | 1404 | 2 |
| 581 | 20240805 | 095700 | 241858707 | 1404 | 1404 | 1404 | 1404 | 4 |
| 582 | 20240805 | 095600 | 241853091 | 1404 | 1404 | 1404 | 1404 | 10 |
| 583 | 20240805 | 095500 | 241839051 | 1405 | 1400 | 1405 | 1398 | 1300 |
| 584 | 20240805 | 095400 | 240019334 | 1400 | 1399 | 1400 | 1399 | 14 |
| 585 | 20240805 | 095300 | 239999744 | 1399 | 1400 | 1405 | 1399 | 2015 |
| 586 | 20240805 | 095200 | 237178711 | 1399 | 1400 | 1403 | 1399 | 10825 |
| 587 | 20240805 | 095100 | 222021740 | 1400 | 1409 | 1409 | 1400 | 2472 |
| 588 | 20240805 | 095000 | 218552207 | 1409 | 1412 | 1412 | 1409 | 57 |
| 589 | 20240805 | 094900 | 218471888 | 1412 | 1413 | 1413 | 1412 | 2290 |
| 590 | 20240805 | 094800 | 215238358 | 1413 | 1413 | 1413 | 1413 | 1215 |
| 591 | 20240805 | 094700 | 213521563 | 1416 | 1417 | 1417 | 1416 | 2344 |
| 592 | 20240805 | 094600 | 210201360 | 1416 | 1416 | 1416 | 1416 | 0 |
| 593 | 20240805 | 094500 | 210201360 | 1416 | 1416 | 1416 | 1416 | 0 |
| 594 | 20240805 | 094400 | 210201360 | 1416 | 1417 | 1417 | 1416 | 2000 |
| 595 | 20240805 | 094300 | 207369348 | 1417 | 1417 | 1417 | 1417 | 45 |
| 596 | 20240805 | 094200 | 207305583 | 1420 | 1420 | 1420 | 1420 | 0 |
| 597 | 20240805 | 094100 | 207305583 | 1420 | 1420 | 1420 | 1420 | 480 |
| 598 | 20240805 | 094000 | 206623983 | 1420 | 1419 | 1420 | 1416 | 2103 |
| 599 | 20240805 | 093900 | 203643259 | 1419 | 1421 | 1421 | 1419 | 535 |
| 600 | 20240805 | 093800 | 202883609 | 1421 | 1425 | 1425 | 1421 | 9 |
| 601 | 20240805 | 093700 | 202870788 | 1425 | 1425 | 1425 | 1421 | 3003 |
| 602 | 20240805 | 093600 | 198591517 | 1424 | 1424 | 1424 | 1424 | 80 |
| 603 | 20240805 | 093500 | 198477597 | 1424 | 1424 | 1424 | 1424 | 202 |
| 604 | 20240805 | 093400 | 198189949 | 1417 | 1424 | 1424 | 1417 | 2003 |
| 605 | 20240805 | 093300 | 195351677 | 1424 | 1424 | 1424 | 1424 | 246 |
| 606 | 20240805 | 093200 | 195001373 | 1425 | 1425 | 1425 | 1425 | 0 |
| 607 | 20240805 | 093100 | 195001373 | 1425 | 1425 | 1425 | 1425 | 2284 |
| 608 | 20240805 | 093000 | 191746673 | 1415 | 1409 | 1415 | 1409 | 7917 |
| 609 | 20240805 | 092900 | 180560207 | 1402 | 1402 | 1402 | 1402 | 1 |
| 610 | 20240805 | 092800 | 180558805 | 1401 | 1401 | 1401 | 1401 | 505 |
| 611 | 20240805 | 092700 | 179851300 | 1401 | 1406 | 1410 | 1401 | 6459 |
| 612 | 20240805 | 092600 | 170762710 | 1406 | 1392 | 1406 | 1391 | 10573 |
| 613 | 20240805 | 092500 | 156001607 | 1399 | 1397 | 1399 | 1392 | 1728 |
| 614 | 20240805 | 092400 | 153586349 | 1392 | 1393 | 1393 | 1392 | 638 |
| 615 | 20240805 | 092300 | 152697892 | 1391 | 1399 | 1399 | 1391 | 5652 |
| 616 | 20240805 | 092200 | 144830902 | 1392 | 1400 | 1400 | 1392 | 5945 |
| 617 | 20240805 | 092100 | 136520354 | 1400 | 1400 | 1400 | 1400 | 863 |
| 618 | 20240805 | 092000 | 135312154 | 1400 | 1400 | 1400 | 1400 | 1003 |
| 619 | 20240805 | 091900 | 133907954 | 1400 | 1400 | 1400 | 1400 | 4 |
| 620 | 20240805 | 091800 | 133902354 | 1400 | 1416 | 1416 | 1390 | 16016 |
| 621 | 20240805 | 091700 | 111468150 | 1417 | 1428 | 1428 | 1417 | 10761 |
| 622 | 20240805 | 091600 | 96143169 | 1428 | 1432 | 1432 | 1428 | 2753 |
| 623 | 20240805 | 091500 | 92207042 | 1435 | 1435 | 1435 | 1431 | 1762 |
| 624 | 20240805 | 091400 | 89682572 | 1435 | 1435 | 1435 | 1431 | 4848 |
| 625 | 20240805 | 091300 | 82730798 | 1436 | 1443 | 1443 | 1436 | 12518 |
| 626 | 20240805 | 091200 | 64702930 | 1442 | 1446 | 1446 | 1442 | 500 |
| 627 | 20240805 | 091100 | 63981428 | 1448 | 1454 | 1454 | 1448 | 2953 |
| 628 | 20240805 | 091000 | 59697873 | 1459 | 1448 | 1459 | 1448 | 797 |
| 629 | 20240805 | 090900 | 58543751 | 1448 | 1449 | 1449 | 1448 | 505 |
| 630 | 20240805 | 090800 | 57812011 | 1448 | 1448 | 1448 | 1448 | 1 |
| 631 | 20240805 | 090700 | 57810563 | 1450 | 1459 | 1460 | 1450 | 3656 |
| 632 | 20240805 | 090600 | 52476544 | 1459 | 1503 | 1503 | 1459 | 4921 |
| 633 | 20240805 | 090500 | 45215489 | 1460 | 1505 | 1505 | 1460 | 85 |
| 634 | 20240805 | 090400 | 45087609 | 1441 | 1441 | 1480 | 1441 | 20203 |
| 635 | 20240805 | 090300 | 15549557 | 1440 | 1443 | 1443 | 1440 | 6096 |
| 636 | 20240805 | 090200 | 6763054 | 1443 | 1450 | 1450 | 1443 | 902 |
| 637 | 20240805 | 090100 | 5457147 | 1450 | 1458 | 1458 | 1441 | 754 |
| 638 | 20240805 | 090000 | 4363818 | 1459 | 1467 | 1467 | 1459 | 2984 |