31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 193100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 7353 |
| 3 | 20240809 | 193000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 4 | 20240809 | 192900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 5 | 20240809 | 192800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 6 | 20240809 | 192700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 7 | 20240809 | 192600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 8 | 20240809 | 192500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 9 | 20240809 | 192400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 10 | 20240809 | 192300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 11 | 20240809 | 192200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 12 | 20240809 | 192100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 13 | 20240809 | 192000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 14 | 20240809 | 191900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 15 | 20240809 | 191800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 16 | 20240809 | 191700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 17 | 20240809 | 191600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 18 | 20240809 | 191500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 19 | 20240809 | 191400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 20 | 20240809 | 191300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 21 | 20240809 | 191200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 22 | 20240809 | 191100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 23 | 20240809 | 191000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 24 | 20240809 | 190900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 25 | 20240809 | 190800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 26 | 20240809 | 190700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 27 | 20240809 | 190600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 28 | 20240809 | 190500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 29 | 20240809 | 190400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 30 | 20240809 | 190300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 31 | 20240809 | 190200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 32 | 20240809 | 190100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 7353 |
| 33 | 20240809 | 190000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 34 | 20240809 | 185900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 35 | 20240809 | 185800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 36 | 20240809 | 185700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 37 | 20240809 | 185600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 38 | 20240809 | 185500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 39 | 20240809 | 185400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 40 | 20240809 | 185300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 41 | 20240809 | 185200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 42 | 20240809 | 185100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 43 | 20240809 | 185000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 44 | 20240809 | 184900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 45 | 20240809 | 184800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 46 | 20240809 | 184700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 47 | 20240809 | 184600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 48 | 20240809 | 184500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 49 | 20240809 | 184400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 50 | 20240809 | 184300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 51 | 20240809 | 184200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 52 | 20240809 | 184100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 53 | 20240809 | 184000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 54 | 20240809 | 183900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 55 | 20240809 | 183800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 56 | 20240809 | 183700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 57 | 20240809 | 183600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 58 | 20240809 | 183500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 59 | 20240809 | 183400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 60 | 20240809 | 183300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 61 | 20240809 | 183200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 62 | 20240809 | 183100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 7353 |
| 63 | 20240809 | 183000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 64 | 20240809 | 182900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 65 | 20240809 | 182800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 66 | 20240809 | 182700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 67 | 20240809 | 182600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 68 | 20240809 | 182500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 69 | 20240809 | 182400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 70 | 20240809 | 182300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 71 | 20240809 | 182200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 72 | 20240809 | 182100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 73 | 20240809 | 182000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 74 | 20240809 | 181900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 75 | 20240809 | 181800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 76 | 20240809 | 181700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 77 | 20240809 | 181600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 78 | 20240809 | 181500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 79 | 20240809 | 181400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 80 | 20240809 | 181300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 81 | 20240809 | 181200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 82 | 20240809 | 181100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 83 | 20240809 | 181000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 84 | 20240809 | 180900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 85 | 20240809 | 180800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 86 | 20240809 | 180700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 87 | 20240809 | 180600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 88 | 20240809 | 180500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 89 | 20240809 | 180400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 90 | 20240809 | 180300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 91 | 20240809 | 180200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 92 | 20240809 | 180100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 7353 |
| 93 | 20240809 | 180000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 94 | 20240809 | 175900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 95 | 20240809 | 175800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 96 | 20240809 | 175700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 97 | 20240809 | 175600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 98 | 20240809 | 175500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 99 | 20240809 | 175400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 100 | 20240809 | 175300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 101 | 20240809 | 175200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 102 | 20240809 | 175100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 103 | 20240809 | 175000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 104 | 20240809 | 174900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 105 | 20240809 | 174800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 106 | 20240809 | 174700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 107 | 20240809 | 174600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 108 | 20240809 | 174500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 109 | 20240809 | 174400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 110 | 20240809 | 174300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 111 | 20240809 | 174200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 112 | 20240809 | 174100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 113 | 20240809 | 174000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 114 | 20240809 | 173900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 115 | 20240809 | 173800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 116 | 20240809 | 173700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 117 | 20240809 | 173600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 118 | 20240809 | 173500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 119 | 20240809 | 173400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 120 | 20240809 | 173300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 121 | 20240809 | 173200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 122 | 20240809 | 173100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 7353 |
| 123 | 20240809 | 173000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 124 | 20240809 | 172900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 125 | 20240809 | 172800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 126 | 20240809 | 172700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 127 | 20240809 | 172600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 128 | 20240809 | 172500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 129 | 20240809 | 172400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 130 | 20240809 | 172300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 131 | 20240809 | 172200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 132 | 20240809 | 172100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 133 | 20240809 | 172000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 134 | 20240809 | 171900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 135 | 20240809 | 171800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 136 | 20240809 | 171700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 137 | 20240809 | 171600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 138 | 20240809 | 171500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 139 | 20240809 | 171400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 140 | 20240809 | 171300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 141 | 20240809 | 171200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 142 | 20240809 | 171100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 143 | 20240809 | 171000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 144 | 20240809 | 170900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 145 | 20240809 | 170800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 146 | 20240809 | 170700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 147 | 20240809 | 170600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 148 | 20240809 | 170500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 149 | 20240809 | 170400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 150 | 20240809 | 170300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 151 | 20240809 | 170200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 152 | 20240809 | 170100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 7353 |
| 153 | 20240809 | 170000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 154 | 20240809 | 165900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 155 | 20240809 | 165800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 156 | 20240809 | 165700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 157 | 20240809 | 165600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 158 | 20240809 | 165500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 159 | 20240809 | 165400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 160 | 20240809 | 165300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 161 | 20240809 | 165200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 162 | 20240809 | 165100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 163 | 20240809 | 165000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 164 | 20240809 | 164900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 165 | 20240809 | 164800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 166 | 20240809 | 164700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 167 | 20240809 | 164600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 168 | 20240809 | 164500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 169 | 20240809 | 164400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 170 | 20240809 | 164300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 171 | 20240809 | 164200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 172 | 20240809 | 164100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 173 | 20240809 | 164000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 174 | 20240809 | 163900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 175 | 20240809 | 163800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 176 | 20240809 | 163700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 177 | 20240809 | 163600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 178 | 20240809 | 163500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 179 | 20240809 | 163400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 180 | 20240809 | 163300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 181 | 20240809 | 163200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 182 | 20240809 | 163100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 7353 |
| 183 | 20240809 | 163000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 184 | 20240809 | 162900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 185 | 20240809 | 162800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 186 | 20240809 | 162700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 187 | 20240809 | 162600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 188 | 20240809 | 162500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 189 | 20240809 | 162400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 190 | 20240809 | 162300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 191 | 20240809 | 162200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 192 | 20240809 | 162100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 193 | 20240809 | 162000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 194 | 20240809 | 161900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 195 | 20240809 | 161800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 196 | 20240809 | 161700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 197 | 20240809 | 161600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 198 | 20240809 | 161500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 199 | 20240809 | 161400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 200 | 20240809 | 161300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 201 | 20240809 | 161200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 202 | 20240809 | 161100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 203 | 20240809 | 161000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 204 | 20240809 | 160900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 205 | 20240809 | 160800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 206 | 20240809 | 160700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 207 | 20240809 | 160600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 208 | 20240809 | 160500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 209 | 20240809 | 160400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 210 | 20240809 | 160300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 211 | 20240809 | 160200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 212 | 20240809 | 160100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 7353 |
| 213 | 20240809 | 160000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 214 | 20240809 | 155900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 215 | 20240809 | 155800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 216 | 20240809 | 155700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 217 | 20240809 | 155600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 218 | 20240809 | 155500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 219 | 20240809 | 155400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 220 | 20240809 | 155300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 221 | 20240809 | 155200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 222 | 20240809 | 155100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 223 | 20240809 | 155000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 224 | 20240809 | 154900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 225 | 20240809 | 154800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 226 | 20240809 | 154700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 227 | 20240809 | 154600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 228 | 20240809 | 154500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 229 | 20240809 | 154400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 230 | 20240809 | 154300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 231 | 20240809 | 154200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 232 | 20240809 | 154100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 233 | 20240809 | 154000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 234 | 20240809 | 153900 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 235 | 20240809 | 153800 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 236 | 20240809 | 153700 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 237 | 20240809 | 153600 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 238 | 20240809 | 153500 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 239 | 20240809 | 153400 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 240 | 20240809 | 153300 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 241 | 20240809 | 153200 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 242 | 20240809 | 153100 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 7353 |
| 243 | 20240809 | 153000 | 1309032010 | 4700 | 4700 | 4700 | 4700 | 7353 |
| 244 | 20240809 | 152900 | 1274472910 | 4710 | 4710 | 4710 | 4710 | 0 |
| 245 | 20240809 | 152800 | 1274472910 | 4710 | 4710 | 4710 | 4710 | 0 |
| 246 | 20240809 | 152700 | 1274472910 | 4710 | 4710 | 4710 | 4710 | 0 |
| 247 | 20240809 | 152600 | 1274472910 | 4710 | 4710 | 4710 | 4710 | 0 |
| 248 | 20240809 | 152500 | 1274472910 | 4710 | 4710 | 4710 | 4710 | 0 |
| 249 | 20240809 | 152400 | 1274472910 | 4710 | 4710 | 4710 | 4710 | 0 |
| 250 | 20240809 | 152300 | 1274472910 | 4710 | 4710 | 4710 | 4710 | 0 |
| 251 | 20240809 | 152200 | 1274472910 | 4710 | 4710 | 4710 | 4710 | 0 |
| 252 | 20240809 | 152100 | 1274472910 | 4710 | 4710 | 4710 | 4710 | 0 |
| 253 | 20240809 | 152000 | 1274472910 | 4710 | 4710 | 4710 | 4710 | 0 |
| 254 | 20240809 | 151900 | 1274472910 | 4710 | 4725 | 4725 | 4710 | 306 |
| 255 | 20240809 | 151800 | 1273031620 | 4725 | 4720 | 4725 | 4720 | 639 |
| 256 | 20240809 | 151700 | 1270015485 | 4720 | 4720 | 4720 | 4720 | 58 |
| 257 | 20240809 | 151600 | 1269741725 | 4720 | 4720 | 4720 | 4710 | 20 |
| 258 | 20240809 | 151500 | 1269647335 | 4720 | 4720 | 4720 | 4720 | 20 |
| 259 | 20240809 | 151400 | 1269552935 | 4720 | 4715 | 4720 | 4715 | 1603 |
| 260 | 20240809 | 151300 | 1261988675 | 4715 | 4710 | 4715 | 4710 | 400 |
| 261 | 20240809 | 151200 | 1260103625 | 4705 | 4710 | 4710 | 4705 | 11 |
| 262 | 20240809 | 151100 | 1260051820 | 4710 | 4705 | 4710 | 4705 | 59 |
| 263 | 20240809 | 151000 | 1259774125 | 4710 | 4710 | 4710 | 4710 | 97 |
| 264 | 20240809 | 150900 | 1259317255 | 4705 | 4705 | 4705 | 4705 | 0 |
| 265 | 20240809 | 150800 | 1259317255 | 4705 | 4705 | 4705 | 4705 | 908 |
| 266 | 20240809 | 150700 | 1255045115 | 4705 | 4705 | 4710 | 4705 | 1187 |
| 267 | 20240809 | 150600 | 1249460175 | 4705 | 4705 | 4705 | 4705 | 0 |
| 268 | 20240809 | 150500 | 1249460175 | 4705 | 4710 | 4710 | 4700 | 1149 |
| 269 | 20240809 | 150400 | 1244054580 | 4705 | 4705 | 4705 | 4705 | 2000 |
| 270 | 20240809 | 150300 | 1234644580 | 4710 | 4715 | 4715 | 4710 | 239 |
| 271 | 20240809 | 150200 | 1233518845 | 4710 | 4710 | 4710 | 4710 | 1293 |
| 272 | 20240809 | 150100 | 1227428815 | 4715 | 4715 | 4715 | 4715 | 1171 |
| 273 | 20240809 | 150000 | 1221907550 | 4715 | 4715 | 4715 | 4715 | 0 |
| 274 | 20240809 | 145900 | 1221907550 | 4715 | 4715 | 4720 | 4710 | 1331 |
| 275 | 20240809 | 145800 | 1215633355 | 4710 | 4710 | 4715 | 4710 | 235 |
| 276 | 20240809 | 145700 | 1214525895 | 4710 | 4705 | 4710 | 4705 | 2036 |
| 277 | 20240809 | 145600 | 1204936340 | 4705 | 4700 | 4705 | 4700 | 292 |
| 278 | 20240809 | 145500 | 1203562495 | 4705 | 4705 | 4705 | 4705 | 410 |
| 279 | 20240809 | 145400 | 1201633445 | 4705 | 4700 | 4705 | 4700 | 75 |
| 280 | 20240809 | 145300 | 1201280890 | 4700 | 4695 | 4700 | 4695 | 2 |
| 281 | 20240809 | 145200 | 1201271495 | 4695 | 4695 | 4695 | 4695 | 0 |
| 282 | 20240809 | 145100 | 1201271495 | 4695 | 4695 | 4695 | 4695 | 156 |
| 283 | 20240809 | 145000 | 1200539075 | 4700 | 4700 | 4700 | 4700 | 40 |
| 284 | 20240809 | 144900 | 1200351075 | 4710 | 4700 | 4710 | 4700 | 407 |
| 285 | 20240809 | 144800 | 1198437805 | 4700 | 4700 | 4700 | 4700 | 54 |
| 286 | 20240809 | 144700 | 1198184005 | 4700 | 4695 | 4705 | 4695 | 624 |
| 287 | 20240809 | 144600 | 1195251205 | 4695 | 4690 | 4695 | 4690 | 565 |
| 288 | 20240809 | 144500 | 1192598655 | 4690 | 4685 | 4690 | 4685 | 383 |
| 289 | 20240809 | 144400 | 1190804175 | 4680 | 4680 | 4680 | 4680 | 688 |
| 290 | 20240809 | 144300 | 1187584335 | 4675 | 4680 | 4680 | 4675 | 6 |
| 291 | 20240809 | 144200 | 1187556275 | 4675 | 4675 | 4675 | 4675 | 0 |
| 292 | 20240809 | 144100 | 1187556275 | 4675 | 4675 | 4675 | 4675 | 99 |
| 293 | 20240809 | 144000 | 1187093450 | 4680 | 4675 | 4680 | 4675 | 3556 |
| 294 | 20240809 | 143900 | 1170469145 | 4675 | 4670 | 4680 | 4670 | 5142 |
| 295 | 20240809 | 143800 | 1146440295 | 4680 | 4675 | 4680 | 4675 | 1858 |
| 296 | 20240809 | 143700 | 1137754085 | 4675 | 4680 | 4680 | 4675 | 2293 |
| 297 | 20240809 | 143600 | 1127034275 | 4675 | 4675 | 4675 | 4675 | 2013 |
| 298 | 20240809 | 143500 | 1117623500 | 4675 | 4675 | 4685 | 4675 | 134 |
| 299 | 20240809 | 143400 | 1116996250 | 4680 | 4675 | 4680 | 4675 | 73 |
| 300 | 20240809 | 143300 | 1116654970 | 4670 | 4670 | 4670 | 4670 | 2120 |
| 301 | 20240809 | 143200 | 1106754570 | 4675 | 4670 | 4675 | 4670 | 4047 |
| 302 | 20240809 | 143100 | 1087854845 | 4665 | 4675 | 4675 | 4660 | 1035 |
| 303 | 20240809 | 143000 | 1083031550 | 4670 | 4665 | 4670 | 4665 | 67 |
| 304 | 20240809 | 142900 | 1082718845 | 4665 | 4650 | 4665 | 4650 | 4099 |
| 305 | 20240809 | 142800 | 1063646990 | 4650 | 4650 | 4655 | 4650 | 1056 |
| 306 | 20240809 | 142700 | 1058736580 | 4650 | 4650 | 4650 | 4650 | 2351 |
| 307 | 20240809 | 142600 | 1047804430 | 4655 | 4660 | 4660 | 4655 | 2117 |
| 308 | 20240809 | 142500 | 1037949780 | 4655 | 4660 | 4660 | 4655 | 6040 |
| 309 | 20240809 | 142400 | 1009833380 | 4660 | 4665 | 4665 | 4655 | 3196 |
| 310 | 20240809 | 142300 | 994955115 | 4660 | 4660 | 4660 | 4645 | 10623 |
| 311 | 20240809 | 142200 | 945566000 | 4650 | 4650 | 4650 | 4650 | 4294 |
| 312 | 20240809 | 142100 | 925598900 | 4650 | 4650 | 4665 | 4650 | 6571 |
| 313 | 20240809 | 142000 | 895020550 | 4665 | 4660 | 4665 | 4650 | 5251 |
| 314 | 20240809 | 141900 | 870582640 | 4660 | 4665 | 4665 | 4660 | 3001 |
| 315 | 20240809 | 141800 | 856596910 | 4665 | 4675 | 4675 | 4665 | 2024 |
| 316 | 20240809 | 141700 | 847154740 | 4675 | 4665 | 4675 | 4665 | 4812 |
| 317 | 20240809 | 141600 | 824701220 | 4665 | 4685 | 4685 | 4665 | 3388 |
| 318 | 20240809 | 141500 | 808882460 | 4680 | 4680 | 4680 | 4680 | 74 |
| 319 | 20240809 | 141400 | 808536140 | 4685 | 4680 | 4685 | 4680 | 13 |
| 320 | 20240809 | 141300 | 808475245 | 4680 | 4680 | 4680 | 4680 | 29 |
| 321 | 20240809 | 141200 | 808339525 | 4675 | 4685 | 4685 | 4675 | 11 |
| 322 | 20240809 | 141100 | 808288090 | 4680 | 4675 | 4680 | 4675 | 402 |
| 323 | 20240809 | 141000 | 806406830 | 4685 | 4680 | 4685 | 4665 | 1539 |
| 324 | 20240809 | 140900 | 799220350 | 4680 | 4675 | 4685 | 4675 | 133 |
| 325 | 20240809 | 140800 | 798597975 | 4685 | 4680 | 4685 | 4670 | 721 |
| 326 | 20240809 | 140700 | 795222340 | 4685 | 4680 | 4685 | 4680 | 621 |
| 327 | 20240809 | 140600 | 792316005 | 4680 | 4675 | 4680 | 4675 | 112 |
| 328 | 20240809 | 140500 | 791791855 | 4670 | 4680 | 4680 | 4670 | 1352 |
| 329 | 20240809 | 140400 | 785474930 | 4685 | 4685 | 4685 | 4680 | 115 |
| 330 | 20240809 | 140300 | 784936225 | 4685 | 4695 | 4695 | 4685 | 2331 |
| 331 | 20240809 | 140200 | 774008880 | 4695 | 4695 | 4695 | 4690 | 109 |
| 332 | 20240809 | 140100 | 773497525 | 4690 | 4695 | 4695 | 4690 | 308 |
| 333 | 20240809 | 140000 | 772051840 | 4690 | 4690 | 4695 | 4670 | 1923 |
| 334 | 20240809 | 135900 | 763047325 | 4685 | 4690 | 4690 | 4685 | 516 |
| 335 | 20240809 | 135800 | 760629855 | 4690 | 4690 | 4695 | 4685 | 1901 |
| 336 | 20240809 | 135700 | 751717640 | 4695 | 4700 | 4700 | 4690 | 1611 |
| 337 | 20240809 | 135600 | 744154115 | 4700 | 4700 | 4700 | 4700 | 23 |
| 338 | 20240809 | 135500 | 744046015 | 4700 | 4700 | 4700 | 4700 | 2010 |
| 339 | 20240809 | 135400 | 734599015 | 4700 | 4700 | 4700 | 4700 | 41 |
| 340 | 20240809 | 135300 | 734406315 | 4700 | 4695 | 4700 | 4695 | 334 |
| 341 | 20240809 | 135200 | 732837080 | 4700 | 4700 | 4700 | 4700 | 146 |
| 342 | 20240809 | 135100 | 732150880 | 4700 | 4700 | 4700 | 4700 | 2091 |
| 343 | 20240809 | 135000 | 722323180 | 4700 | 4695 | 4700 | 4695 | 1383 |
| 344 | 20240809 | 134900 | 715824355 | 4695 | 4700 | 4700 | 4695 | 3008 |
| 345 | 20240809 | 134800 | 701690735 | 4705 | 4705 | 4705 | 4705 | 69 |
| 346 | 20240809 | 134700 | 701366090 | 4705 | 4705 | 4705 | 4705 | 1731 |
| 347 | 20240809 | 134600 | 693221735 | 4710 | 4710 | 4710 | 4710 | 121 |
| 348 | 20240809 | 134500 | 692651825 | 4710 | 4715 | 4715 | 4710 | 2956 |
| 349 | 20240809 | 134400 | 678729015 | 4715 | 4715 | 4715 | 4715 | 50 |
| 350 | 20240809 | 134300 | 678493265 | 4715 | 4710 | 4715 | 4710 | 140 |
| 351 | 20240809 | 134200 | 677833665 | 4710 | 4720 | 4725 | 4710 | 1059 |
| 352 | 20240809 | 134100 | 672840400 | 4720 | 4725 | 4725 | 4720 | 11 |
| 353 | 20240809 | 134000 | 672788430 | 4725 | 4720 | 4725 | 4720 | 754 |
| 354 | 20240809 | 133900 | 669229445 | 4725 | 4725 | 4725 | 4725 | 5 |
| 355 | 20240809 | 133800 | 669205820 | 4725 | 4725 | 4725 | 4725 | 4550 |
| 356 | 20240809 | 133700 | 647707070 | 4725 | 4725 | 4725 | 4725 | 13 |
| 357 | 20240809 | 133600 | 647645645 | 4725 | 4725 | 4725 | 4725 | 0 |
| 358 | 20240809 | 133500 | 647645645 | 4725 | 4725 | 4725 | 4725 | 8 |
| 359 | 20240809 | 133400 | 647607845 | 4725 | 4725 | 4725 | 4725 | 510 |
| 360 | 20240809 | 133300 | 645198095 | 4720 | 4720 | 4720 | 4720 | 0 |
| 361 | 20240809 | 133200 | 645198095 | 4720 | 4720 | 4720 | 4720 | 142 |
| 362 | 20240809 | 133100 | 644527855 | 4725 | 4725 | 4725 | 4725 | 28 |
| 363 | 20240809 | 133000 | 644395555 | 4725 | 4725 | 4725 | 4720 | 3253 |
| 364 | 20240809 | 132900 | 629025570 | 4725 | 4730 | 4730 | 4725 | 36 |
| 365 | 20240809 | 132800 | 628855440 | 4730 | 4735 | 4735 | 4730 | 2023 |
| 366 | 20240809 | 132700 | 619286595 | 4730 | 4730 | 4730 | 4730 | 0 |
| 367 | 20240809 | 132600 | 619286595 | 4730 | 4735 | 4735 | 4730 | 139 |
| 368 | 20240809 | 132500 | 618628575 | 4735 | 4735 | 4735 | 4730 | 339 |
| 369 | 20240809 | 132400 | 617023555 | 4735 | 4735 | 4735 | 4730 | 391 |
| 370 | 20240809 | 132300 | 615173315 | 4730 | 4735 | 4735 | 4730 | 861 |
| 371 | 20240809 | 132200 | 611096915 | 4735 | 4735 | 4735 | 4735 | 107 |
| 372 | 20240809 | 132100 | 610590270 | 4735 | 4735 | 4735 | 4735 | 70 |
| 373 | 20240809 | 132000 | 610258820 | 4735 | 4735 | 4735 | 4735 | 21 |
| 374 | 20240809 | 131900 | 610159385 | 4735 | 4740 | 4740 | 4735 | 3549 |
| 375 | 20240809 | 131800 | 593351585 | 4745 | 4745 | 4745 | 4745 | 400 |
| 376 | 20240809 | 131700 | 591453585 | 4745 | 4745 | 4745 | 4745 | 0 |
| 377 | 20240809 | 131600 | 591453585 | 4745 | 4740 | 4745 | 4740 | 2031 |
| 378 | 20240809 | 131500 | 581826640 | 4745 | 4745 | 4745 | 4745 | 100 |
| 379 | 20240809 | 131400 | 581352140 | 4745 | 4745 | 4745 | 4740 | 133 |
| 380 | 20240809 | 131300 | 580721060 | 4745 | 4745 | 4745 | 4745 | 450 |
| 381 | 20240809 | 131200 | 578585810 | 4745 | 4745 | 4745 | 4745 | 327 |
| 382 | 20240809 | 131100 | 577034195 | 4745 | 4745 | 4745 | 4745 | 39 |
| 383 | 20240809 | 131000 | 576849140 | 4745 | 4750 | 4750 | 4745 | 1629 |
| 384 | 20240809 | 130900 | 569119485 | 4750 | 4750 | 4750 | 4750 | 30 |
| 385 | 20240809 | 130800 | 568976985 | 4750 | 4750 | 4750 | 4750 | 26 |
| 386 | 20240809 | 130700 | 568853485 | 4750 | 4750 | 4750 | 4750 | 1 |
| 387 | 20240809 | 130600 | 568848735 | 4745 | 4745 | 4745 | 4745 | 20 |
| 388 | 20240809 | 130500 | 568753835 | 4750 | 4750 | 4750 | 4750 | 2939 |
| 389 | 20240809 | 130400 | 554793585 | 4750 | 4760 | 4760 | 4750 | 1504 |
| 390 | 20240809 | 130300 | 547642300 | 4755 | 4760 | 4760 | 4755 | 1969 |
| 391 | 20240809 | 130200 | 538269920 | 4765 | 4770 | 4770 | 4765 | 1980 |
| 392 | 20240809 | 130100 | 528834470 | 4770 | 4770 | 4770 | 4770 | 0 |
| 393 | 20240809 | 130000 | 528834470 | 4770 | 4770 | 4770 | 4770 | 0 |
| 394 | 20240809 | 125900 | 528834470 | 4770 | 4770 | 4770 | 4770 | 34 |
| 395 | 20240809 | 125800 | 528672290 | 4775 | 4775 | 4775 | 4775 | 0 |
| 396 | 20240809 | 125700 | 528672290 | 4775 | 4775 | 4775 | 4770 | 51 |
| 397 | 20240809 | 125600 | 528428865 | 4765 | 4770 | 4770 | 4765 | 1062 |
| 398 | 20240809 | 125500 | 523365010 | 4770 | 4770 | 4775 | 4770 | 511 |
| 399 | 20240809 | 125400 | 520927490 | 4770 | 4770 | 4770 | 4770 | 0 |
| 400 | 20240809 | 125300 | 520927490 | 4770 | 4770 | 4770 | 4770 | 10 |
| 401 | 20240809 | 125200 | 520879790 | 4770 | 4770 | 4770 | 4770 | 11 |
| 402 | 20240809 | 125100 | 520827320 | 4770 | 4770 | 4770 | 4770 | 0 |
| 403 | 20240809 | 125000 | 520827320 | 4770 | 4770 | 4770 | 4770 | 5 |
| 404 | 20240809 | 124900 | 520803470 | 4780 | 4780 | 4780 | 4780 | 1 |
| 405 | 20240809 | 124800 | 520798690 | 4765 | 4765 | 4765 | 4765 | 501 |
| 406 | 20240809 | 124700 | 518411425 | 4765 | 4770 | 4770 | 4765 | 454 |
| 407 | 20240809 | 124600 | 516245990 | 4770 | 4770 | 4770 | 4770 | 207 |
| 408 | 20240809 | 124500 | 515258600 | 4780 | 4780 | 4780 | 4780 | 200 |
| 409 | 20240809 | 124400 | 514302600 | 4790 | 4780 | 4790 | 4780 | 19 |
| 410 | 20240809 | 124300 | 514211770 | 4780 | 4780 | 4780 | 4780 | 498 |
| 411 | 20240809 | 124200 | 511831330 | 4780 | 4780 | 4780 | 4775 | 1484 |
| 412 | 20240809 | 124100 | 504742720 | 4785 | 4785 | 4785 | 4785 | 0 |
| 413 | 20240809 | 124000 | 504742720 | 4785 | 4785 | 4785 | 4785 | 0 |
| 414 | 20240809 | 123900 | 504742720 | 4785 | 4775 | 4785 | 4775 | 151 |
| 415 | 20240809 | 123800 | 504021685 | 4785 | 4785 | 4785 | 4785 | 10 |
| 416 | 20240809 | 123700 | 503973835 | 4785 | 4785 | 4785 | 4785 | 32 |
| 417 | 20240809 | 123600 | 503820715 | 4785 | 4785 | 4785 | 4785 | 554 |
| 418 | 20240809 | 123500 | 501169825 | 4785 | 4785 | 4785 | 4770 | 402 |
| 419 | 20240809 | 123400 | 499246270 | 4785 | 4785 | 4785 | 4785 | 11 |
| 420 | 20240809 | 123300 | 499193635 | 4790 | 4790 | 4790 | 4790 | 40 |
| 421 | 20240809 | 123200 | 499002035 | 4790 | 4790 | 4790 | 4790 | 25 |
| 422 | 20240809 | 123100 | 498882285 | 4790 | 4790 | 4790 | 4790 | 12 |
| 423 | 20240809 | 123000 | 498824805 | 4790 | 4775 | 4790 | 4775 | 423 |
| 424 | 20240809 | 122900 | 496801970 | 4775 | 4775 | 4775 | 4775 | 110 |
| 425 | 20240809 | 122800 | 496276720 | 4775 | 4775 | 4775 | 4775 | 250 |
| 426 | 20240809 | 122700 | 495082970 | 4775 | 4775 | 4775 | 4775 | 12 |
| 427 | 20240809 | 122600 | 495025670 | 4765 | 4765 | 4765 | 4765 | 675 |
| 428 | 20240809 | 122500 | 491809295 | 4765 | 4765 | 4765 | 4765 | 11 |
| 429 | 20240809 | 122400 | 491756880 | 4765 | 4765 | 4765 | 4765 | 0 |
| 430 | 20240809 | 122300 | 491756880 | 4765 | 4765 | 4765 | 4760 | 269 |
| 431 | 20240809 | 122200 | 490475865 | 4765 | 4765 | 4765 | 4765 | 30 |
| 432 | 20240809 | 122100 | 490332915 | 4765 | 4765 | 4765 | 4765 | 0 |
| 433 | 20240809 | 122000 | 490332915 | 4765 | 4765 | 4765 | 4765 | 225 |
| 434 | 20240809 | 121900 | 489260790 | 4765 | 4765 | 4765 | 4765 | 29 |
| 435 | 20240809 | 121800 | 489122605 | 4765 | 4760 | 4765 | 4760 | 8203 |
| 436 | 20240809 | 121700 | 450075465 | 4765 | 4765 | 4765 | 4765 | 417 |
| 437 | 20240809 | 121600 | 448088460 | 4765 | 4765 | 4765 | 4765 | 3 |
| 438 | 20240809 | 121500 | 448074165 | 4765 | 4775 | 4775 | 4765 | 2055 |
| 439 | 20240809 | 121400 | 438281575 | 4770 | 4770 | 4770 | 4770 | 100 |
| 440 | 20240809 | 121300 | 437804575 | 4770 | 4770 | 4770 | 4770 | 1 |
| 441 | 20240809 | 121200 | 437799805 | 4770 | 4770 | 4770 | 4770 | 3006 |
| 442 | 20240809 | 121100 | 423461185 | 4780 | 4780 | 4780 | 4780 | 1 |
| 443 | 20240809 | 121000 | 423456405 | 4770 | 4775 | 4775 | 4770 | 1450 |
| 444 | 20240809 | 120900 | 416536635 | 4780 | 4780 | 4780 | 4780 | 392 |
| 445 | 20240809 | 120800 | 414662875 | 4785 | 4785 | 4785 | 4785 | 1020 |
| 446 | 20240809 | 120700 | 409782175 | 4795 | 4790 | 4795 | 4790 | 101 |
| 447 | 20240809 | 120600 | 409297885 | 4795 | 4795 | 4795 | 4795 | 0 |
| 448 | 20240809 | 120500 | 409297885 | 4795 | 4795 | 4795 | 4795 | 0 |
| 449 | 20240809 | 120400 | 409297885 | 4795 | 4795 | 4795 | 4795 | 0 |
| 450 | 20240809 | 120300 | 409297885 | 4795 | 4795 | 4795 | 4795 | 0 |
| 451 | 20240809 | 120200 | 409297885 | 4795 | 4795 | 4795 | 4795 | 1 |
| 452 | 20240809 | 120100 | 409293090 | 4795 | 4785 | 4795 | 4785 | 708 |
| 453 | 20240809 | 120000 | 405902290 | 4790 | 4790 | 4790 | 4790 | 0 |
| 454 | 20240809 | 115900 | 405902290 | 4790 | 4790 | 4790 | 4790 | 10 |
| 455 | 20240809 | 115800 | 405854390 | 4790 | 4790 | 4790 | 4790 | 15 |
| 456 | 20240809 | 115700 | 405782540 | 4795 | 4790 | 4795 | 4790 | 76 |
| 457 | 20240809 | 115600 | 405418495 | 4790 | 4790 | 4790 | 4790 | 15 |
| 458 | 20240809 | 115500 | 405346645 | 4790 | 4780 | 4790 | 4780 | 10 |
| 459 | 20240809 | 115400 | 405298755 | 4790 | 4790 | 4790 | 4790 | 1 |
| 460 | 20240809 | 115300 | 405293965 | 4780 | 4790 | 4790 | 4780 | 102 |
| 461 | 20240809 | 115200 | 404805395 | 4790 | 4785 | 4790 | 4780 | 132 |
| 462 | 20240809 | 115100 | 404173270 | 4780 | 4775 | 4780 | 4775 | 4 |
| 463 | 20240809 | 115000 | 404154165 | 4785 | 4785 | 4785 | 4785 | 10 |
| 464 | 20240809 | 114900 | 404106315 | 4785 | 4785 | 4785 | 4785 | 10 |
| 465 | 20240809 | 114800 | 404058465 | 4785 | 4785 | 4785 | 4785 | 0 |
| 466 | 20240809 | 114700 | 404058465 | 4785 | 4785 | 4785 | 4785 | 10 |
| 467 | 20240809 | 114600 | 404010615 | 4785 | 4780 | 4785 | 4780 | 11 |
| 468 | 20240809 | 114500 | 403957990 | 4785 | 4785 | 4785 | 4785 | 6 |
| 469 | 20240809 | 114400 | 403929280 | 4785 | 4775 | 4785 | 4775 | 976 |
| 470 | 20240809 | 114300 | 399264325 | 4775 | 4775 | 4775 | 4775 | 24 |
| 471 | 20240809 | 114200 | 399149725 | 4775 | 4775 | 4775 | 4775 | 26 |
| 472 | 20240809 | 114100 | 399025575 | 4775 | 4770 | 4775 | 4770 | 416 |
| 473 | 20240809 | 114000 | 397041250 | 4780 | 4775 | 4780 | 4775 | 12 |
| 474 | 20240809 | 113900 | 396983895 | 4780 | 4780 | 4780 | 4780 | 5 |
| 475 | 20240809 | 113800 | 396959995 | 4780 | 4775 | 4780 | 4770 | 795 |
| 476 | 20240809 | 113700 | 393163915 | 4770 | 4770 | 4770 | 4770 | 47 |
| 477 | 20240809 | 113600 | 392939725 | 4775 | 4775 | 4775 | 4775 | 10 |
| 478 | 20240809 | 113500 | 392891975 | 4770 | 4770 | 4770 | 4770 | 557 |
| 479 | 20240809 | 113400 | 390235085 | 4770 | 4770 | 4770 | 4770 | 0 |
| 480 | 20240809 | 113300 | 390235085 | 4770 | 4770 | 4770 | 4770 | 99 |
| 481 | 20240809 | 113200 | 389762855 | 4770 | 4770 | 4770 | 4770 | 0 |
| 482 | 20240809 | 113100 | 389762855 | 4770 | 4770 | 4770 | 4770 | 0 |
| 483 | 20240809 | 113000 | 389762855 | 4770 | 4765 | 4770 | 4765 | 187 |
| 484 | 20240809 | 112900 | 388871795 | 4770 | 4770 | 4770 | 4770 | 0 |
| 485 | 20240809 | 112800 | 388871795 | 4770 | 4770 | 4770 | 4770 | 110 |
| 486 | 20240809 | 112700 | 388347095 | 4770 | 4775 | 4775 | 4770 | 200 |
| 487 | 20240809 | 112600 | 387393045 | 4770 | 4770 | 4770 | 4770 | 10 |
| 488 | 20240809 | 112500 | 387345345 | 4775 | 4775 | 4775 | 4775 | 11 |
| 489 | 20240809 | 112400 | 387292820 | 4775 | 4770 | 4775 | 4770 | 45 |
| 490 | 20240809 | 112300 | 387078090 | 4765 | 4765 | 4770 | 4765 | 130 |
| 491 | 20240809 | 112200 | 386458590 | 4770 | 4770 | 4770 | 4770 | 34 |
| 492 | 20240809 | 112100 | 386296410 | 4770 | 4770 | 4770 | 4770 | 3 |
| 493 | 20240809 | 112000 | 386282100 | 4770 | 4770 | 4770 | 4770 | 150 |
| 494 | 20240809 | 111900 | 385566600 | 4770 | 4770 | 4770 | 4770 | 1 |
| 495 | 20240809 | 111800 | 385561830 | 4770 | 4770 | 4770 | 4770 | 0 |
| 496 | 20240809 | 111700 | 385561830 | 4770 | 4770 | 4770 | 4770 | 0 |
| 497 | 20240809 | 111600 | 385561830 | 4770 | 4770 | 4770 | 4770 | 51 |
| 498 | 20240809 | 111500 | 385318560 | 4765 | 4770 | 4770 | 4765 | 269 |
| 499 | 20240809 | 111400 | 384036450 | 4770 | 4775 | 4775 | 4770 | 338 |
| 500 | 20240809 | 111300 | 382424175 | 4775 | 4765 | 4775 | 4765 | 501 |
| 501 | 20240809 | 111200 | 380036900 | 4770 | 4770 | 4770 | 4770 | 290 |
| 502 | 20240809 | 111100 | 378653600 | 4770 | 4770 | 4770 | 4770 | 721 |
| 503 | 20240809 | 111000 | 375214430 | 4770 | 4770 | 4770 | 4770 | 7 |
| 504 | 20240809 | 110900 | 375181040 | 4775 | 4780 | 4780 | 4775 | 249 |
| 505 | 20240809 | 110800 | 373991925 | 4780 | 4780 | 4780 | 4780 | 1 |
| 506 | 20240809 | 110700 | 373987145 | 4780 | 4780 | 4780 | 4780 | 2 |
| 507 | 20240809 | 110600 | 373977585 | 4780 | 4770 | 4780 | 4770 | 488 |
| 508 | 20240809 | 110500 | 371644955 | 4770 | 4770 | 4770 | 4770 | 0 |
| 509 | 20240809 | 110400 | 371644955 | 4770 | 4780 | 4780 | 4765 | 473 |
| 510 | 20240809 | 110300 | 369389595 | 4780 | 4780 | 4780 | 4780 | 8 |
| 511 | 20240809 | 110200 | 369351355 | 4780 | 4780 | 4780 | 4780 | 0 |
| 512 | 20240809 | 110100 | 369351355 | 4780 | 4775 | 4780 | 4770 | 32 |
| 513 | 20240809 | 110000 | 369198690 | 4780 | 4780 | 4780 | 4780 | 5 |
| 514 | 20240809 | 105900 | 369174790 | 4780 | 4780 | 4780 | 4780 | 1 |
| 515 | 20240809 | 105800 | 369170010 | 4780 | 4780 | 4780 | 4780 | 21 |
| 516 | 20240809 | 105700 | 369069630 | 4765 | 4765 | 4765 | 4765 | 167 |
| 517 | 20240809 | 105600 | 368273875 | 4780 | 4765 | 4780 | 4765 | 161 |
| 518 | 20240809 | 105500 | 367506695 | 4780 | 4775 | 4780 | 4770 | 508 |
| 519 | 20240809 | 105400 | 365083510 | 4780 | 4775 | 4780 | 4775 | 718 |
| 520 | 20240809 | 105300 | 361655055 | 4780 | 4780 | 4780 | 4780 | 0 |
| 521 | 20240809 | 105200 | 361655055 | 4780 | 4780 | 4780 | 4780 | 26 |
| 522 | 20240809 | 105100 | 361530775 | 4780 | 4780 | 4780 | 4780 | 0 |
| 523 | 20240809 | 105000 | 361530775 | 4780 | 4780 | 4780 | 4780 | 0 |
| 524 | 20240809 | 104900 | 361530775 | 4780 | 4785 | 4785 | 4780 | 103 |
| 525 | 20240809 | 104800 | 361038380 | 4790 | 4790 | 4790 | 4790 | 11 |
| 526 | 20240809 | 104700 | 360985690 | 4790 | 4790 | 4790 | 4790 | 10 |
| 527 | 20240809 | 104600 | 360937790 | 4790 | 4790 | 4790 | 4790 | 10 |
| 528 | 20240809 | 104500 | 360889890 | 4790 | 4785 | 4790 | 4775 | 499 |
| 529 | 20240809 | 104400 | 358504950 | 4790 | 4790 | 4790 | 4790 | 500 |
| 530 | 20240809 | 104300 | 356109950 | 4785 | 4785 | 4785 | 4785 | 0 |
| 531 | 20240809 | 104200 | 356109950 | 4785 | 4790 | 4790 | 4785 | 326 |
| 532 | 20240809 | 104100 | 354549490 | 4790 | 4790 | 4790 | 4790 | 119 |
| 533 | 20240809 | 104000 | 353979480 | 4790 | 4790 | 4790 | 4790 | 10 |
| 534 | 20240809 | 103900 | 353931580 | 4790 | 4790 | 4790 | 4785 | 1403 |
| 535 | 20240809 | 103800 | 347211225 | 4790 | 4790 | 4790 | 4790 | 22 |
| 536 | 20240809 | 103700 | 347105845 | 4790 | 4785 | 4790 | 4785 | 131 |
| 537 | 20240809 | 103600 | 346478960 | 4790 | 4790 | 4790 | 4790 | 20 |
| 538 | 20240809 | 103500 | 346383160 | 4790 | 4790 | 4790 | 4790 | 10 |
| 539 | 20240809 | 103400 | 346335260 | 4790 | 4785 | 4790 | 4785 | 39 |
| 540 | 20240809 | 103300 | 346148595 | 4785 | 4785 | 4785 | 4785 | 10 |
| 541 | 20240809 | 103200 | 346100745 | 4780 | 4780 | 4780 | 4780 | 0 |
| 542 | 20240809 | 103100 | 346100745 | 4780 | 4775 | 4780 | 4775 | 677 |
| 543 | 20240809 | 103000 | 342867970 | 4775 | 4775 | 4775 | 4775 | 3 |
| 544 | 20240809 | 102900 | 342853645 | 4770 | 4775 | 4775 | 4770 | 22 |
| 545 | 20240809 | 102800 | 342748600 | 4775 | 4775 | 4775 | 4775 | 1 |
| 546 | 20240809 | 102700 | 342743825 | 4770 | 4770 | 4770 | 4770 | 221 |
| 547 | 20240809 | 102600 | 341689655 | 4765 | 4765 | 4765 | 4765 | 211 |
| 548 | 20240809 | 102500 | 340684240 | 4765 | 4765 | 4765 | 4765 | 259 |
| 549 | 20240809 | 102400 | 339450105 | 4765 | 4770 | 4770 | 4765 | 71 |
| 550 | 20240809 | 102300 | 339111690 | 4770 | 4770 | 4770 | 4760 | 1022 |
| 551 | 20240809 | 102200 | 334246740 | 4760 | 4765 | 4765 | 4760 | 181 |
| 552 | 20240809 | 102100 | 333385175 | 4765 | 4765 | 4765 | 4765 | 1 |
| 553 | 20240809 | 102000 | 333380410 | 4770 | 4770 | 4770 | 4770 | 1 |
| 554 | 20240809 | 101900 | 333375640 | 4760 | 4760 | 4760 | 4760 | 315 |
| 555 | 20240809 | 101800 | 331876240 | 4760 | 4760 | 4760 | 4760 | 8 |
| 556 | 20240809 | 101700 | 331838160 | 4760 | 4765 | 4765 | 4760 | 101 |
| 557 | 20240809 | 101600 | 331357375 | 4770 | 4760 | 4770 | 4760 | 109 |
| 558 | 20240809 | 101500 | 330838410 | 4760 | 4760 | 4760 | 4760 | 427 |
| 559 | 20240809 | 101400 | 328805890 | 4760 | 4760 | 4760 | 4755 | 544 |
| 560 | 20240809 | 101300 | 326217315 | 4760 | 4755 | 4765 | 4755 | 124 |
| 561 | 20240809 | 101200 | 325627110 | 4755 | 4760 | 4765 | 4755 | 903 |
| 562 | 20240809 | 101100 | 321333195 | 4760 | 4765 | 4765 | 4760 | 1640 |
| 563 | 20240809 | 101000 | 313521230 | 4765 | 4770 | 4770 | 4765 | 1465 |
| 564 | 20240809 | 100900 | 306535325 | 4770 | 4775 | 4775 | 4770 | 328 |
| 565 | 20240809 | 100800 | 304970240 | 4775 | 4770 | 4785 | 4770 | 325 |
| 566 | 20240809 | 100700 | 303418360 | 4770 | 4780 | 4780 | 4770 | 3608 |
| 567 | 20240809 | 100600 | 286203050 | 4790 | 4780 | 4790 | 4780 | 209 |
| 568 | 20240809 | 100500 | 285203980 | 4780 | 4780 | 4780 | 4780 | 905 |
| 569 | 20240809 | 100400 | 280878080 | 4780 | 4790 | 4795 | 4780 | 679 |
| 570 | 20240809 | 100300 | 277629190 | 4790 | 4790 | 4790 | 4790 | 100 |
| 571 | 20240809 | 100200 | 277150190 | 4785 | 4795 | 4795 | 4785 | 342 |
| 572 | 20240809 | 100100 | 275511090 | 4795 | 4790 | 4795 | 4790 | 32 |
| 573 | 20240809 | 100000 | 275357755 | 4790 | 4790 | 4790 | 4790 | 28 |
| 574 | 20240809 | 095900 | 275223635 | 4795 | 4795 | 4795 | 4795 | 707 |
| 575 | 20240809 | 095800 | 271833570 | 4800 | 4800 | 4800 | 4800 | 104 |
| 576 | 20240809 | 095700 | 271334370 | 4800 | 4795 | 4800 | 4795 | 898 |
| 577 | 20240809 | 095600 | 267025645 | 4795 | 4795 | 4795 | 4795 | 18 |
| 578 | 20240809 | 095500 | 266939335 | 4795 | 4790 | 4795 | 4790 | 439 |
| 579 | 20240809 | 095400 | 264834340 | 4790 | 4795 | 4795 | 4790 | 637 |
| 580 | 20240809 | 095300 | 261780915 | 4790 | 4785 | 4790 | 4785 | 30 |
| 581 | 20240809 | 095200 | 261637265 | 4785 | 4775 | 4785 | 4775 | 482 |
| 582 | 20240809 | 095100 | 259332145 | 4775 | 4775 | 4775 | 4775 | 55 |
| 583 | 20240809 | 095000 | 259069520 | 4775 | 4775 | 4780 | 4775 | 269 |
| 584 | 20240809 | 094900 | 257784925 | 4775 | 4780 | 4780 | 4775 | 617 |
| 585 | 20240809 | 094800 | 254835740 | 4780 | 4780 | 4780 | 4780 | 1 |
| 586 | 20240809 | 094700 | 254830960 | 4775 | 4775 | 4780 | 4775 | 184 |
| 587 | 20240809 | 094600 | 253952325 | 4770 | 4770 | 4770 | 4770 | 1123 |
| 588 | 20240809 | 094500 | 248595615 | 4775 | 4775 | 4775 | 4770 | 386 |
| 589 | 20240809 | 094400 | 246753205 | 4780 | 4780 | 4780 | 4775 | 381 |
| 590 | 20240809 | 094300 | 244933275 | 4780 | 4795 | 4795 | 4780 | 926 |
| 591 | 20240809 | 094200 | 240505735 | 4790 | 4795 | 4795 | 4790 | 5903 |
| 592 | 20240809 | 094100 | 212201365 | 4790 | 4790 | 4790 | 4790 | 551 |
| 593 | 20240809 | 094000 | 209562075 | 4800 | 4800 | 4800 | 4800 | 36 |
| 594 | 20240809 | 093900 | 209389275 | 4800 | 4795 | 4800 | 4795 | 130 |
| 595 | 20240809 | 093800 | 208765910 | 4800 | 4805 | 4805 | 4800 | 450 |
| 596 | 20240809 | 093700 | 206604845 | 4815 | 4805 | 4815 | 4805 | 2 |
| 597 | 20240809 | 093600 | 206595225 | 4805 | 4805 | 4805 | 4805 | 111 |
| 598 | 20240809 | 093500 | 206061870 | 4805 | 4815 | 4815 | 4805 | 401 |
| 599 | 20240809 | 093400 | 204135055 | 4810 | 4810 | 4810 | 4810 | 147 |
| 600 | 20240809 | 093300 | 203427985 | 4810 | 4810 | 4810 | 4810 | 1 |
| 601 | 20240809 | 093200 | 203423175 | 4805 | 4800 | 4805 | 4800 | 2889 |
| 602 | 20240809 | 093100 | 189545445 | 4795 | 4795 | 4800 | 4790 | 432 |
| 603 | 20240809 | 093000 | 187474950 | 4800 | 4800 | 4800 | 4800 | 54 |
| 604 | 20240809 | 092900 | 187215750 | 4800 | 4800 | 4805 | 4800 | 927 |
| 605 | 20240809 | 092800 | 182763450 | 4800 | 4790 | 4800 | 4790 | 1675 |
| 606 | 20240809 | 092700 | 174732560 | 4790 | 4790 | 4790 | 4790 | 60 |
| 607 | 20240809 | 092600 | 174445160 | 4785 | 4785 | 4790 | 4785 | 1028 |
| 608 | 20240809 | 092500 | 169525430 | 4790 | 4800 | 4805 | 4790 | 1847 |
| 609 | 20240809 | 092400 | 160673685 | 4805 | 4805 | 4805 | 4800 | 1617 |
| 610 | 20240809 | 092300 | 152912065 | 4805 | 4805 | 4805 | 4805 | 1207 |
| 611 | 20240809 | 092200 | 147112430 | 4810 | 4820 | 4825 | 4810 | 2010 |
| 612 | 20240809 | 092100 | 137435965 | 4825 | 4820 | 4825 | 4820 | 1169 |
| 613 | 20240809 | 092000 | 131795545 | 4825 | 4825 | 4825 | 4825 | 312 |
| 614 | 20240809 | 091900 | 130290145 | 4825 | 4825 | 4825 | 4825 | 0 |
| 615 | 20240809 | 091800 | 130290145 | 4825 | 4825 | 4825 | 4825 | 7 |
| 616 | 20240809 | 091700 | 130256370 | 4830 | 4830 | 4830 | 4830 | 198 |
| 617 | 20240809 | 091600 | 129300030 | 4830 | 4830 | 4830 | 4830 | 1 |
| 618 | 20240809 | 091500 | 129295200 | 4835 | 4835 | 4835 | 4835 | 50 |
| 619 | 20240809 | 091400 | 129053450 | 4835 | 4835 | 4835 | 4835 | 0 |
| 620 | 20240809 | 091300 | 129053450 | 4835 | 4835 | 4835 | 4835 | 47 |
| 621 | 20240809 | 091200 | 128826205 | 4815 | 4820 | 4825 | 4815 | 1223 |
| 622 | 20240809 | 091100 | 122933855 | 4825 | 4840 | 4840 | 4825 | 2646 |
| 623 | 20240809 | 091000 | 110141545 | 4855 | 4860 | 4860 | 4840 | 757 |
| 624 | 20240809 | 090900 | 106476680 | 4860 | 4850 | 4860 | 4835 | 438 |
| 625 | 20240809 | 090800 | 104352075 | 4850 | 4835 | 4850 | 4835 | 1037 |
| 626 | 20240809 | 090700 | 99322640 | 4835 | 4830 | 4835 | 4820 | 2679 |
| 627 | 20240809 | 090600 | 86375980 | 4820 | 4825 | 4835 | 4820 | 916 |
| 628 | 20240809 | 090500 | 81952975 | 4820 | 4815 | 4830 | 4815 | 1595 |
| 629 | 20240809 | 090400 | 74264715 | 4835 | 4840 | 4840 | 4820 | 217 |
| 630 | 20240809 | 090300 | 73216455 | 4820 | 4825 | 4860 | 4820 | 1772 |
| 631 | 20240809 | 090200 | 64650410 | 4825 | 4845 | 4870 | 4825 | 448 |
| 632 | 20240809 | 090100 | 62479230 | 4885 | 4815 | 4900 | 4800 | 5875 |
| 633 | 20240809 | 090000 | 33994780 | 4810 | 4810 | 4875 | 4780 | 7057 |