30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 191200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 5118 |
| 3 | 20240813 | 191100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 4 | 20240813 | 191000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 5 | 20240813 | 190900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 6 | 20240813 | 190800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 7 | 20240813 | 190700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 8 | 20240813 | 190600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 9 | 20240813 | 190500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 10 | 20240813 | 190400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 11 | 20240813 | 190300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 12 | 20240813 | 190200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 13 | 20240813 | 190100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 14 | 20240813 | 190000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 15 | 20240813 | 185900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 16 | 20240813 | 185800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 17 | 20240813 | 185700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 18 | 20240813 | 185600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 19 | 20240813 | 185500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 20 | 20240813 | 185400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 21 | 20240813 | 185300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 22 | 20240813 | 185200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 23 | 20240813 | 185100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 24 | 20240813 | 185000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 25 | 20240813 | 184900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 26 | 20240813 | 184800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 27 | 20240813 | 184700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 28 | 20240813 | 184600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 29 | 20240813 | 184500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 30 | 20240813 | 184400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 31 | 20240813 | 184300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 32 | 20240813 | 184200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 5118 |
| 33 | 20240813 | 184100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 34 | 20240813 | 184000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 35 | 20240813 | 183900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 36 | 20240813 | 183800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 37 | 20240813 | 183700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 38 | 20240813 | 183600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 39 | 20240813 | 183500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 40 | 20240813 | 183400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 41 | 20240813 | 183300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 42 | 20240813 | 183200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 43 | 20240813 | 183100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 44 | 20240813 | 183000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 45 | 20240813 | 182900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 46 | 20240813 | 182800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 47 | 20240813 | 182700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 48 | 20240813 | 182600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 49 | 20240813 | 182500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 50 | 20240813 | 182400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 51 | 20240813 | 182300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 52 | 20240813 | 182200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 53 | 20240813 | 182100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 54 | 20240813 | 182000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 55 | 20240813 | 181900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 56 | 20240813 | 181800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 57 | 20240813 | 181700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 58 | 20240813 | 181600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 59 | 20240813 | 181500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 60 | 20240813 | 181400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 61 | 20240813 | 181300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 62 | 20240813 | 181200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 5118 |
| 63 | 20240813 | 181100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 64 | 20240813 | 181000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 65 | 20240813 | 180900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 66 | 20240813 | 180800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 67 | 20240813 | 180700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 68 | 20240813 | 180600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 69 | 20240813 | 180500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 70 | 20240813 | 180400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 71 | 20240813 | 180300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 72 | 20240813 | 180200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 73 | 20240813 | 180100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 74 | 20240813 | 180000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 75 | 20240813 | 175900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 76 | 20240813 | 175800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 77 | 20240813 | 175700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 78 | 20240813 | 175600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 79 | 20240813 | 175500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 80 | 20240813 | 175400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 81 | 20240813 | 175300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 82 | 20240813 | 175200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 83 | 20240813 | 175100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 84 | 20240813 | 175000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 85 | 20240813 | 174900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 86 | 20240813 | 174800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 87 | 20240813 | 174700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 88 | 20240813 | 174600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 89 | 20240813 | 174500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 90 | 20240813 | 174400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 91 | 20240813 | 174300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 92 | 20240813 | 174200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 5118 |
| 93 | 20240813 | 174100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 94 | 20240813 | 174000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 95 | 20240813 | 173900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 96 | 20240813 | 173800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 97 | 20240813 | 173700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 98 | 20240813 | 173600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 99 | 20240813 | 173500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 100 | 20240813 | 173400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 101 | 20240813 | 173300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 102 | 20240813 | 173200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 103 | 20240813 | 173100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 104 | 20240813 | 173000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 105 | 20240813 | 172900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 106 | 20240813 | 172800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 107 | 20240813 | 172700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 108 | 20240813 | 172600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 109 | 20240813 | 172500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 110 | 20240813 | 172400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 111 | 20240813 | 172300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 112 | 20240813 | 172200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 113 | 20240813 | 172100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 114 | 20240813 | 172000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 115 | 20240813 | 171900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 116 | 20240813 | 171800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 117 | 20240813 | 171700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 118 | 20240813 | 171600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 119 | 20240813 | 171500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 120 | 20240813 | 171400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 121 | 20240813 | 171300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 122 | 20240813 | 171200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 5118 |
| 123 | 20240813 | 171100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 124 | 20240813 | 171000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 125 | 20240813 | 170900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 126 | 20240813 | 170800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 127 | 20240813 | 170700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 128 | 20240813 | 170600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 129 | 20240813 | 170500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 130 | 20240813 | 170400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 131 | 20240813 | 170300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 132 | 20240813 | 170200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 133 | 20240813 | 170100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 134 | 20240813 | 170000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 135 | 20240813 | 165900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 136 | 20240813 | 165800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 137 | 20240813 | 165700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 138 | 20240813 | 165600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 139 | 20240813 | 165500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 140 | 20240813 | 165400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 141 | 20240813 | 165300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 142 | 20240813 | 165200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 143 | 20240813 | 165100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 144 | 20240813 | 165000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 145 | 20240813 | 164900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 146 | 20240813 | 164800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 147 | 20240813 | 164700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 148 | 20240813 | 164600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 149 | 20240813 | 164500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 150 | 20240813 | 164400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 151 | 20240813 | 164300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 152 | 20240813 | 164200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 5118 |
| 153 | 20240813 | 164100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 154 | 20240813 | 164000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 155 | 20240813 | 163900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 156 | 20240813 | 163800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 157 | 20240813 | 163700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 158 | 20240813 | 163600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 159 | 20240813 | 163500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 160 | 20240813 | 163400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 161 | 20240813 | 163300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 162 | 20240813 | 163200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 163 | 20240813 | 163100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 164 | 20240813 | 163000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 165 | 20240813 | 162900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 166 | 20240813 | 162800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 167 | 20240813 | 162700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 168 | 20240813 | 162600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 169 | 20240813 | 162500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 170 | 20240813 | 162400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 171 | 20240813 | 162300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 172 | 20240813 | 162200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 173 | 20240813 | 162100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 174 | 20240813 | 162000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 175 | 20240813 | 161900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 176 | 20240813 | 161800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 177 | 20240813 | 161700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 178 | 20240813 | 161600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 179 | 20240813 | 161500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 180 | 20240813 | 161400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 181 | 20240813 | 161300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 182 | 20240813 | 161200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 5118 |
| 183 | 20240813 | 161100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 184 | 20240813 | 161000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 185 | 20240813 | 160900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 186 | 20240813 | 160800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 187 | 20240813 | 160700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 188 | 20240813 | 160600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 189 | 20240813 | 160500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 190 | 20240813 | 160400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 191 | 20240813 | 160300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 192 | 20240813 | 160200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 193 | 20240813 | 160100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 194 | 20240813 | 160000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 195 | 20240813 | 155900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 196 | 20240813 | 155800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 197 | 20240813 | 155700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 198 | 20240813 | 155600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 199 | 20240813 | 155500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 200 | 20240813 | 155400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 201 | 20240813 | 155300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 202 | 20240813 | 155200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 203 | 20240813 | 155100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 204 | 20240813 | 155000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 205 | 20240813 | 154900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 206 | 20240813 | 154800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 207 | 20240813 | 154700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 208 | 20240813 | 154600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 209 | 20240813 | 154500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 210 | 20240813 | 154400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 211 | 20240813 | 154300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 212 | 20240813 | 154200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 5118 |
| 213 | 20240813 | 154100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 214 | 20240813 | 154000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 215 | 20240813 | 153900 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 216 | 20240813 | 153800 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 217 | 20240813 | 153700 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 218 | 20240813 | 153600 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 219 | 20240813 | 153500 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 220 | 20240813 | 153400 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 221 | 20240813 | 153300 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 222 | 20240813 | 153200 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 223 | 20240813 | 153100 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 224 | 20240813 | 153000 | 1938543160 | 8740 | 8740 | 8740 | 8740 | 5118 |
| 225 | 20240813 | 152900 | 1893811840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 226 | 20240813 | 152800 | 1893811840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 227 | 20240813 | 152700 | 1893811840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 228 | 20240813 | 152600 | 1893811840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 229 | 20240813 | 152500 | 1893811840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 230 | 20240813 | 152400 | 1893811840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 231 | 20240813 | 152300 | 1893811840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 232 | 20240813 | 152200 | 1893811840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 233 | 20240813 | 152100 | 1893811840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 234 | 20240813 | 152000 | 1893811840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 235 | 20240813 | 151900 | 1893811840 | 8760 | 8750 | 8760 | 8740 | 214 |
| 236 | 20240813 | 151800 | 1891939200 | 8750 | 8740 | 8750 | 8740 | 399 |
| 237 | 20240813 | 151700 | 1888447960 | 8750 | 8750 | 8750 | 8750 | 79 |
| 238 | 20240813 | 151600 | 1887756710 | 8750 | 8740 | 8750 | 8740 | 256 |
| 239 | 20240813 | 151500 | 1885518910 | 8740 | 8750 | 8750 | 8740 | 47 |
| 240 | 20240813 | 151400 | 1885107680 | 8750 | 8750 | 8750 | 8750 | 481 |
| 241 | 20240813 | 151300 | 1880898930 | 8750 | 8750 | 8750 | 8740 | 165 |
| 242 | 20240813 | 151200 | 1879455200 | 8750 | 8750 | 8750 | 8740 | 31 |
| 243 | 20240813 | 151100 | 1879183960 | 8750 | 8750 | 8750 | 8750 | 545 |
| 244 | 20240813 | 151000 | 1874415210 | 8750 | 8740 | 8750 | 8740 | 271 |
| 245 | 20240813 | 150900 | 1872046630 | 8750 | 8750 | 8750 | 8750 | 500 |
| 246 | 20240813 | 150800 | 1867671630 | 8750 | 8750 | 8750 | 8740 | 1375 |
| 247 | 20240813 | 150700 | 1855641340 | 8750 | 8750 | 8750 | 8750 | 304 |
| 248 | 20240813 | 150600 | 1852981340 | 8750 | 8740 | 8750 | 8740 | 101 |
| 249 | 20240813 | 150500 | 1852097600 | 8750 | 8750 | 8750 | 8750 | 4 |
| 250 | 20240813 | 150400 | 1852062600 | 8740 | 8750 | 8750 | 8740 | 6 |
| 251 | 20240813 | 150300 | 1852010110 | 8750 | 8740 | 8750 | 8740 | 47 |
| 252 | 20240813 | 150200 | 1851599300 | 8740 | 8750 | 8750 | 8740 | 308 |
| 253 | 20240813 | 150100 | 1848907300 | 8750 | 8740 | 8750 | 8730 | 1497 |
| 254 | 20240813 | 150000 | 1835833500 | 8740 | 8740 | 8740 | 8740 | 14 |
| 255 | 20240813 | 145900 | 1835711140 | 8730 | 8740 | 8740 | 8730 | 245 |
| 256 | 20240813 | 145800 | 1833570210 | 8740 | 8730 | 8740 | 8730 | 198 |
| 257 | 20240813 | 145700 | 1831840160 | 8730 | 8730 | 8740 | 8730 | 591 |
| 258 | 20240813 | 145600 | 1826674930 | 8740 | 8730 | 8740 | 8730 | 52 |
| 259 | 20240813 | 145500 | 1826220580 | 8730 | 8730 | 8740 | 8730 | 79 |
| 260 | 20240813 | 145400 | 1825530180 | 8730 | 8740 | 8740 | 8730 | 45 |
| 261 | 20240813 | 145300 | 1825136910 | 8740 | 8740 | 8740 | 8740 | 691 |
| 262 | 20240813 | 145200 | 1819097570 | 8740 | 8740 | 8740 | 8730 | 283 |
| 263 | 20240813 | 145100 | 1816624160 | 8730 | 8740 | 8740 | 8730 | 21 |
| 264 | 20240813 | 145000 | 1816440640 | 8740 | 8730 | 8740 | 8730 | 19 |
| 265 | 20240813 | 144900 | 1816274740 | 8740 | 8740 | 8740 | 8730 | 320 |
| 266 | 20240813 | 144800 | 1813477950 | 8740 | 8730 | 8740 | 8730 | 290 |
| 267 | 20240813 | 144700 | 1810943370 | 8730 | 8730 | 8740 | 8730 | 8 |
| 268 | 20240813 | 144600 | 1810873470 | 8730 | 8730 | 8730 | 8730 | 302 |
| 269 | 20240813 | 144500 | 1808237010 | 8730 | 8730 | 8730 | 8720 | 366 |
| 270 | 20240813 | 144400 | 1805041840 | 8730 | 8730 | 8730 | 8720 | 89 |
| 271 | 20240813 | 144300 | 1804264980 | 8720 | 8720 | 8740 | 8720 | 38 |
| 272 | 20240813 | 144200 | 1803933550 | 8720 | 8730 | 8740 | 8720 | 1298 |
| 273 | 20240813 | 144100 | 1792611720 | 8730 | 8730 | 8730 | 8720 | 438 |
| 274 | 20240813 | 144000 | 1788788800 | 8720 | 8730 | 8730 | 8720 | 31 |
| 275 | 20240813 | 143900 | 1788518180 | 8730 | 8720 | 8730 | 8720 | 149 |
| 276 | 20240813 | 143800 | 1787217470 | 8720 | 8720 | 8730 | 8720 | 8 |
| 277 | 20240813 | 143700 | 1787147660 | 8730 | 8730 | 8730 | 8720 | 9 |
| 278 | 20240813 | 143600 | 1787069100 | 8730 | 8720 | 8730 | 8720 | 335 |
| 279 | 20240813 | 143500 | 1784147560 | 8720 | 8730 | 8730 | 8720 | 4875 |
| 280 | 20240813 | 143400 | 1741636690 | 8730 | 8730 | 8730 | 8730 | 430 |
| 281 | 20240813 | 143300 | 1737882790 | 8720 | 8730 | 8730 | 8720 | 244 |
| 282 | 20240813 | 143200 | 1735752830 | 8730 | 8730 | 8730 | 8720 | 18 |
| 283 | 20240813 | 143100 | 1735595700 | 8720 | 8730 | 8730 | 8720 | 11 |
| 284 | 20240813 | 143000 | 1735499750 | 8730 | 8730 | 8730 | 8720 | 46 |
| 285 | 20240813 | 142900 | 1735098230 | 8720 | 8720 | 8730 | 8720 | 18 |
| 286 | 20240813 | 142800 | 1734941110 | 8730 | 8730 | 8730 | 8730 | 1 |
| 287 | 20240813 | 142700 | 1734932380 | 8720 | 8730 | 8740 | 8720 | 82 |
| 288 | 20240813 | 142600 | 1734216500 | 8720 | 8730 | 8730 | 8720 | 3816 |
| 289 | 20240813 | 142500 | 1700936180 | 8740 | 8730 | 8740 | 8730 | 25 |
| 290 | 20240813 | 142400 | 1700717700 | 8730 | 8730 | 8740 | 8730 | 310 |
| 291 | 20240813 | 142300 | 1698011360 | 8740 | 8730 | 8740 | 8730 | 356 |
| 292 | 20240813 | 142200 | 1694903440 | 8730 | 8730 | 8730 | 8730 | 786 |
| 293 | 20240813 | 142100 | 1688041660 | 8740 | 8730 | 8740 | 8730 | 10 |
| 294 | 20240813 | 142000 | 1687954320 | 8740 | 8740 | 8740 | 8730 | 28 |
| 295 | 20240813 | 141900 | 1687709820 | 8730 | 8740 | 8740 | 8730 | 654 |
| 296 | 20240813 | 141800 | 1682000300 | 8730 | 8740 | 8740 | 8730 | 58 |
| 297 | 20240813 | 141700 | 1681493890 | 8740 | 8730 | 8740 | 8730 | 760 |
| 298 | 20240813 | 141600 | 1674858750 | 8730 | 8730 | 8730 | 8730 | 2 |
| 299 | 20240813 | 141500 | 1674841290 | 8740 | 8730 | 8740 | 8730 | 1168 |
| 300 | 20240813 | 141400 | 1664643220 | 8730 | 8740 | 8740 | 8730 | 15 |
| 301 | 20240813 | 141300 | 1664512230 | 8740 | 8730 | 8740 | 8730 | 78 |
| 302 | 20240813 | 141200 | 1663830550 | 8730 | 8730 | 8740 | 8730 | 306 |
| 303 | 20240813 | 141100 | 1661159120 | 8740 | 8740 | 8740 | 8740 | 8 |
| 304 | 20240813 | 141000 | 1661089200 | 8730 | 8730 | 8740 | 8730 | 33 |
| 305 | 20240813 | 140900 | 1660800800 | 8740 | 8730 | 8740 | 8730 | 57 |
| 306 | 20240813 | 140800 | 1660303130 | 8730 | 8740 | 8740 | 8730 | 1059 |
| 307 | 20240813 | 140700 | 1651058020 | 8740 | 8740 | 8740 | 8740 | 44 |
| 308 | 20240813 | 140600 | 1650673460 | 8740 | 8740 | 8740 | 8730 | 9 |
| 309 | 20240813 | 140500 | 1650594830 | 8730 | 8740 | 8740 | 8730 | 52 |
| 310 | 20240813 | 140400 | 1650140860 | 8740 | 8740 | 8740 | 8730 | 43 |
| 311 | 20240813 | 140300 | 1649765120 | 8740 | 8740 | 8740 | 8740 | 23 |
| 312 | 20240813 | 140200 | 1649564100 | 8740 | 8740 | 8740 | 8740 | 0 |
| 313 | 20240813 | 140100 | 1649564100 | 8740 | 8730 | 8740 | 8730 | 8 |
| 314 | 20240813 | 140000 | 1649494200 | 8740 | 8730 | 8740 | 8730 | 147 |
| 315 | 20240813 | 135900 | 1648210530 | 8730 | 8730 | 8730 | 8730 | 3 |
| 316 | 20240813 | 135800 | 1648184340 | 8740 | 8740 | 8740 | 8730 | 135 |
| 317 | 20240813 | 135700 | 1647004450 | 8740 | 8740 | 8740 | 8740 | 105 |
| 318 | 20240813 | 135600 | 1646086750 | 8740 | 8740 | 8740 | 8740 | 24 |
| 319 | 20240813 | 135500 | 1645876990 | 8750 | 8740 | 8750 | 8740 | 1402 |
| 320 | 20240813 | 135400 | 1633623190 | 8740 | 8740 | 8740 | 8740 | 2 |
| 321 | 20240813 | 135300 | 1633605710 | 8750 | 8750 | 8750 | 8750 | 418 |
| 322 | 20240813 | 135200 | 1629948210 | 8760 | 8750 | 8760 | 8750 | 4 |
| 323 | 20240813 | 135100 | 1629913200 | 8750 | 8750 | 8750 | 8750 | 2 |
| 324 | 20240813 | 135000 | 1629895700 | 8750 | 8750 | 8750 | 8750 | 21 |
| 325 | 20240813 | 134900 | 1629711950 | 8740 | 8730 | 8750 | 8730 | 872 |
| 326 | 20240813 | 134800 | 1622086680 | 8730 | 8730 | 8730 | 8730 | 5 |
| 327 | 20240813 | 134700 | 1622043030 | 8730 | 8730 | 8740 | 8730 | 19 |
| 328 | 20240813 | 134600 | 1621877010 | 8730 | 8740 | 8740 | 8730 | 27 |
| 329 | 20240813 | 134500 | 1621641100 | 8730 | 8730 | 8740 | 8730 | 62 |
| 330 | 20240813 | 134400 | 1621099740 | 8730 | 8730 | 8730 | 8730 | 35 |
| 331 | 20240813 | 134300 | 1620794190 | 8730 | 8740 | 8740 | 8730 | 113 |
| 332 | 20240813 | 134200 | 1619806670 | 8730 | 8730 | 8730 | 8730 | 315 |
| 333 | 20240813 | 134100 | 1617056720 | 8730 | 8740 | 8740 | 8730 | 2059 |
| 334 | 20240813 | 134000 | 1599081290 | 8730 | 8730 | 8730 | 8730 | 234 |
| 335 | 20240813 | 133900 | 1597038470 | 8730 | 8740 | 8740 | 8730 | 30 |
| 336 | 20240813 | 133800 | 1596776390 | 8740 | 8740 | 8740 | 8730 | 35 |
| 337 | 20240813 | 133700 | 1596470520 | 8730 | 8730 | 8730 | 8730 | 622 |
| 338 | 20240813 | 133600 | 1591040460 | 8730 | 8740 | 8740 | 8730 | 3 |
| 339 | 20240813 | 133500 | 1591014250 | 8730 | 8730 | 8730 | 8730 | 1 |
| 340 | 20240813 | 133400 | 1591005520 | 8730 | 8740 | 8740 | 8730 | 186 |
| 341 | 20240813 | 133300 | 1589379900 | 8750 | 8740 | 8750 | 8740 | 7 |
| 342 | 20240813 | 133200 | 1589318660 | 8740 | 8740 | 8740 | 8740 | 2 |
| 343 | 20240813 | 133100 | 1589301180 | 8740 | 8740 | 8740 | 8740 | 297 |
| 344 | 20240813 | 133000 | 1586705400 | 8740 | 8750 | 8750 | 8730 | 5933 |
| 345 | 20240813 | 132900 | 1534891680 | 8740 | 8740 | 8740 | 8740 | 2 |
| 346 | 20240813 | 132800 | 1534874200 | 8740 | 8740 | 8740 | 8740 | 2 |
| 347 | 20240813 | 132700 | 1534856720 | 8750 | 8740 | 8750 | 8740 | 3 |
| 348 | 20240813 | 132600 | 1534830480 | 8740 | 8740 | 8740 | 8740 | 346 |
| 349 | 20240813 | 132500 | 1531806440 | 8740 | 8740 | 8740 | 8740 | 2 |
| 350 | 20240813 | 132400 | 1531788960 | 8750 | 8740 | 8750 | 8740 | 119 |
| 351 | 20240813 | 132300 | 1530748890 | 8750 | 8740 | 8750 | 8740 | 1055 |
| 352 | 20240813 | 132200 | 1521527660 | 8740 | 8740 | 8750 | 8740 | 40 |
| 353 | 20240813 | 132100 | 1521177690 | 8740 | 8740 | 8740 | 8740 | 504 |
| 354 | 20240813 | 132000 | 1516772730 | 8740 | 8750 | 8750 | 8740 | 16 |
| 355 | 20240813 | 131900 | 1516632740 | 8750 | 8740 | 8750 | 8740 | 4 |
| 356 | 20240813 | 131800 | 1516597760 | 8750 | 8740 | 8750 | 8740 | 115 |
| 357 | 20240813 | 131700 | 1515591520 | 8750 | 8750 | 8750 | 8740 | 280 |
| 358 | 20240813 | 131600 | 1513141550 | 8750 | 8750 | 8750 | 8750 | 1544 |
| 359 | 20240813 | 131500 | 1499631550 | 8750 | 8750 | 8750 | 8740 | 353 |
| 360 | 20240813 | 131400 | 1496545920 | 8740 | 8740 | 8740 | 8740 | 7 |
| 361 | 20240813 | 131300 | 1496484740 | 8750 | 8750 | 8750 | 8750 | 2 |
| 362 | 20240813 | 131200 | 1496467240 | 8740 | 8740 | 8750 | 8740 | 339 |
| 363 | 20240813 | 131100 | 1493504350 | 8740 | 8740 | 8740 | 8740 | 0 |
| 364 | 20240813 | 131000 | 1493504350 | 8740 | 8750 | 8750 | 8740 | 2004 |
| 365 | 20240813 | 130900 | 1475989350 | 8740 | 8750 | 8750 | 8740 | 599 |
| 366 | 20240813 | 130800 | 1470748120 | 8750 | 8750 | 8760 | 8750 | 143 |
| 367 | 20240813 | 130700 | 1469496850 | 8760 | 8740 | 8760 | 8740 | 503 |
| 368 | 20240813 | 130600 | 1465090600 | 8740 | 8740 | 8740 | 8740 | 2 |
| 369 | 20240813 | 130500 | 1465073120 | 8750 | 8760 | 8760 | 8750 | 1125 |
| 370 | 20240813 | 130400 | 1455229350 | 8750 | 8740 | 8750 | 8740 | 111 |
| 371 | 20240813 | 130300 | 1454258130 | 8740 | 8750 | 8750 | 8740 | 5 |
| 372 | 20240813 | 130200 | 1454214420 | 8750 | 8750 | 8750 | 8740 | 14 |
| 373 | 20240813 | 130100 | 1454091930 | 8740 | 8740 | 8750 | 8740 | 17 |
| 374 | 20240813 | 130000 | 1453943250 | 8740 | 8750 | 8750 | 8740 | 5 |
| 375 | 20240813 | 125900 | 1453899530 | 8750 | 8750 | 8750 | 8750 | 3 |
| 376 | 20240813 | 125800 | 1453873280 | 8750 | 8750 | 8750 | 8750 | 0 |
| 377 | 20240813 | 125700 | 1453873280 | 8750 | 8750 | 8750 | 8750 | 184 |
| 378 | 20240813 | 125600 | 1452263280 | 8750 | 8750 | 8760 | 8750 | 9 |
| 379 | 20240813 | 125500 | 1452184520 | 8750 | 8750 | 8750 | 8750 | 0 |
| 380 | 20240813 | 125400 | 1452184520 | 8750 | 8740 | 8750 | 8740 | 882 |
| 381 | 20240813 | 125300 | 1444467050 | 8740 | 8740 | 8740 | 8740 | 2 |
| 382 | 20240813 | 125200 | 1444449570 | 8750 | 8750 | 8750 | 8750 | 198 |
| 383 | 20240813 | 125100 | 1442717070 | 8750 | 8750 | 8760 | 8750 | 19 |
| 384 | 20240813 | 125000 | 1442550800 | 8750 | 8750 | 8750 | 8750 | 6 |
| 385 | 20240813 | 124900 | 1442498300 | 8750 | 8760 | 8760 | 8750 | 129 |
| 386 | 20240813 | 124800 | 1441369240 | 8750 | 8770 | 8770 | 8750 | 68 |
| 387 | 20240813 | 124700 | 1440772940 | 8750 | 8760 | 8760 | 8750 | 14 |
| 388 | 20240813 | 124600 | 1440650310 | 8750 | 8750 | 8750 | 8750 | 1 |
| 389 | 20240813 | 124500 | 1440641560 | 8750 | 8770 | 8770 | 8750 | 135 |
| 390 | 20240813 | 124400 | 1439457660 | 8750 | 8750 | 8750 | 8750 | 2 |
| 391 | 20240813 | 124300 | 1439440160 | 8750 | 8750 | 8750 | 8750 | 3 |
| 392 | 20240813 | 124200 | 1439413910 | 8760 | 8760 | 8760 | 8760 | 4 |
| 393 | 20240813 | 124100 | 1439378870 | 8750 | 8750 | 8750 | 8750 | 2 |
| 394 | 20240813 | 124000 | 1439361370 | 8750 | 8760 | 8760 | 8750 | 4 |
| 395 | 20240813 | 123900 | 1439326350 | 8750 | 8750 | 8750 | 8750 | 105 |
| 396 | 20240813 | 123800 | 1438407600 | 8750 | 8750 | 8750 | 8750 | 1044 |
| 397 | 20240813 | 123700 | 1429272600 | 8750 | 8760 | 8760 | 8750 | 1771 |
| 398 | 20240813 | 123600 | 1413768680 | 8750 | 8750 | 8750 | 8750 | 1 |
| 399 | 20240813 | 123500 | 1413759930 | 8760 | 8760 | 8760 | 8750 | 862 |
| 400 | 20240813 | 123400 | 1406208820 | 8760 | 8760 | 8760 | 8760 | 4 |
| 401 | 20240813 | 123300 | 1406173780 | 8760 | 8760 | 8760 | 8760 | 34 |
| 402 | 20240813 | 123200 | 1405875940 | 8760 | 8760 | 8760 | 8760 | 2 |
| 403 | 20240813 | 123100 | 1405858420 | 8760 | 8760 | 8760 | 8760 | 19 |
| 404 | 20240813 | 123000 | 1405691980 | 8760 | 8760 | 8760 | 8760 | 100 |
| 405 | 20240813 | 122900 | 1404815980 | 8760 | 8750 | 8760 | 8750 | 31 |
| 406 | 20240813 | 122800 | 1404544430 | 8760 | 8760 | 8760 | 8760 | 3 |
| 407 | 20240813 | 122700 | 1404518150 | 8750 | 8750 | 8750 | 8750 | 24 |
| 408 | 20240813 | 122600 | 1404308150 | 8750 | 8750 | 8750 | 8750 | 979 |
| 409 | 20240813 | 122500 | 1395741900 | 8750 | 8750 | 8750 | 8750 | 69 |
| 410 | 20240813 | 122400 | 1395138150 | 8750 | 8750 | 8750 | 8750 | 57 |
| 411 | 20240813 | 122300 | 1394639400 | 8750 | 8750 | 8750 | 8750 | 1 |
| 412 | 20240813 | 122200 | 1394630650 | 8730 | 8740 | 8740 | 8730 | 1002 |
| 413 | 20240813 | 122100 | 1385881170 | 8740 | 8750 | 8750 | 8740 | 120 |
| 414 | 20240813 | 122000 | 1384831760 | 8750 | 8750 | 8750 | 8740 | 763 |
| 415 | 20240813 | 121900 | 1378163010 | 8750 | 8740 | 8750 | 8740 | 7 |
| 416 | 20240813 | 121800 | 1378101790 | 8740 | 8750 | 8750 | 8740 | 310 |
| 417 | 20240813 | 121700 | 1375392340 | 8750 | 8750 | 8750 | 8750 | 1 |
| 418 | 20240813 | 121600 | 1375383590 | 8740 | 8750 | 8750 | 8740 | 1061 |
| 419 | 20240813 | 121500 | 1366110420 | 8740 | 8740 | 8740 | 8740 | 244 |
| 420 | 20240813 | 121400 | 1363977860 | 8740 | 8740 | 8740 | 8740 | 2624 |
| 421 | 20240813 | 121300 | 1341044100 | 8740 | 8740 | 8740 | 8740 | 244 |
| 422 | 20240813 | 121200 | 1338911540 | 8740 | 8740 | 8740 | 8740 | 198 |
| 423 | 20240813 | 121100 | 1337181020 | 8740 | 8740 | 8740 | 8740 | 1 |
| 424 | 20240813 | 121000 | 1337172280 | 8740 | 8740 | 8740 | 8740 | 0 |
| 425 | 20240813 | 120900 | 1337172280 | 8740 | 8740 | 8740 | 8740 | 12 |
| 426 | 20240813 | 120800 | 1337067400 | 8740 | 8740 | 8740 | 8740 | 0 |
| 427 | 20240813 | 120700 | 1337067400 | 8740 | 8730 | 8740 | 8730 | 18 |
| 428 | 20240813 | 120600 | 1336910230 | 8730 | 8730 | 8730 | 8730 | 326 |
| 429 | 20240813 | 120500 | 1334064250 | 8720 | 8720 | 8720 | 8710 | 1127 |
| 430 | 20240813 | 120400 | 1324246850 | 8720 | 8720 | 8720 | 8710 | 180 |
| 431 | 20240813 | 120300 | 1322677300 | 8730 | 8730 | 8730 | 8720 | 5 |
| 432 | 20240813 | 120200 | 1322633660 | 8740 | 8740 | 8740 | 8740 | 0 |
| 433 | 20240813 | 120100 | 1322633660 | 8740 | 8740 | 8740 | 8740 | 57 |
| 434 | 20240813 | 120000 | 1322135480 | 8740 | 8740 | 8740 | 8730 | 6 |
| 435 | 20240813 | 115900 | 1322083070 | 8740 | 8740 | 8740 | 8740 | 1 |
| 436 | 20240813 | 115800 | 1322074330 | 8710 | 8740 | 8740 | 8710 | 10004 |
| 437 | 20240813 | 115700 | 1234919220 | 8730 | 8730 | 8730 | 8730 | 37 |
| 438 | 20240813 | 115600 | 1234596210 | 8720 | 8740 | 8740 | 8720 | 3611 |
| 439 | 20240813 | 115500 | 1203104930 | 8740 | 8740 | 8740 | 8740 | 6 |
| 440 | 20240813 | 115400 | 1203052490 | 8730 | 8730 | 8730 | 8720 | 933 |
| 441 | 20240813 | 115300 | 1194913400 | 8730 | 8720 | 8730 | 8720 | 51 |
| 442 | 20240813 | 115200 | 1194468420 | 8730 | 8740 | 8740 | 8720 | 188 |
| 443 | 20240813 | 115100 | 1192827180 | 8740 | 8740 | 8740 | 8740 | 12 |
| 444 | 20240813 | 115000 | 1192722300 | 8740 | 8740 | 8740 | 8740 | 1 |
| 445 | 20240813 | 114900 | 1192713560 | 8730 | 8750 | 8750 | 8730 | 3516 |
| 446 | 20240813 | 114800 | 1162013920 | 8740 | 8740 | 8740 | 8740 | 202 |
| 447 | 20240813 | 114700 | 1160248440 | 8740 | 8740 | 8750 | 8740 | 353 |
| 448 | 20240813 | 114600 | 1157159710 | 8750 | 8750 | 8750 | 8750 | 32 |
| 449 | 20240813 | 114500 | 1156879710 | 8750 | 8750 | 8750 | 8750 | 2 |
| 450 | 20240813 | 114400 | 1156862210 | 8750 | 8730 | 8750 | 8730 | 191 |
| 451 | 20240813 | 114300 | 1155193500 | 8740 | 8740 | 8740 | 8730 | 231 |
| 452 | 20240813 | 114200 | 1153174570 | 8750 | 8750 | 8750 | 8750 | 1 |
| 453 | 20240813 | 114100 | 1153165820 | 8750 | 8750 | 8750 | 8750 | 13 |
| 454 | 20240813 | 114000 | 1153052070 | 8750 | 8740 | 8750 | 8740 | 977 |
| 455 | 20240813 | 113900 | 1144513070 | 8740 | 8760 | 8760 | 8740 | 317 |
| 456 | 20240813 | 113800 | 1141739360 | 8760 | 8760 | 8760 | 8760 | 8 |
| 457 | 20240813 | 113700 | 1141669280 | 8760 | 8760 | 8760 | 8760 | 202 |
| 458 | 20240813 | 113600 | 1139899760 | 8760 | 8750 | 8760 | 8750 | 278 |
| 459 | 20240813 | 113500 | 1137466940 | 8750 | 8750 | 8750 | 8750 | 4 |
| 460 | 20240813 | 113400 | 1137431940 | 8750 | 8750 | 8750 | 8750 | 536 |
| 461 | 20240813 | 113300 | 1132741940 | 8740 | 8740 | 8750 | 8740 | 323 |
| 462 | 20240813 | 113200 | 1129916890 | 8750 | 8750 | 8750 | 8750 | 2 |
| 463 | 20240813 | 113100 | 1129899390 | 8750 | 8730 | 8750 | 8730 | 209 |
| 464 | 20240813 | 113000 | 1128074710 | 8750 | 8740 | 8750 | 8740 | 202 |
| 465 | 20240813 | 112900 | 1126308350 | 8730 | 8730 | 8730 | 8730 | 177 |
| 466 | 20240813 | 112800 | 1124763140 | 8730 | 8750 | 8750 | 8730 | 2303 |
| 467 | 20240813 | 112700 | 1104634920 | 8750 | 8760 | 8760 | 8750 | 107 |
| 468 | 20240813 | 112600 | 1103697620 | 8760 | 8760 | 8760 | 8760 | 1 |
| 469 | 20240813 | 112500 | 1103688860 | 8750 | 8760 | 8760 | 8750 | 249 |
| 470 | 20240813 | 112400 | 1101510060 | 8760 | 8760 | 8760 | 8760 | 4 |
| 471 | 20240813 | 112300 | 1101475020 | 8760 | 8760 | 8760 | 8760 | 10 |
| 472 | 20240813 | 112200 | 1101387420 | 8760 | 8750 | 8760 | 8750 | 483 |
| 473 | 20240813 | 112100 | 1097160160 | 8760 | 8760 | 8760 | 8760 | 22 |
| 474 | 20240813 | 112000 | 1096967440 | 8750 | 8750 | 8750 | 8750 | 1 |
| 475 | 20240813 | 111900 | 1096958690 | 8750 | 8760 | 8760 | 8750 | 151 |
| 476 | 20240813 | 111800 | 1095637430 | 8760 | 8740 | 8760 | 8740 | 469 |
| 477 | 20240813 | 111700 | 1091535410 | 8750 | 8750 | 8760 | 8750 | 73 |
| 478 | 20240813 | 111600 | 1090896650 | 8750 | 8760 | 8760 | 8750 | 6 |
| 479 | 20240813 | 111500 | 1090844130 | 8760 | 8760 | 8760 | 8760 | 191 |
| 480 | 20240813 | 111400 | 1089170970 | 8760 | 8730 | 8760 | 8720 | 2080 |
| 481 | 20240813 | 111300 | 1071012550 | 8720 | 8720 | 8730 | 8720 | 39 |
| 482 | 20240813 | 111200 | 1070672450 | 8720 | 8720 | 8730 | 8720 | 626 |
| 483 | 20240813 | 111100 | 1065213710 | 8720 | 8720 | 8730 | 8720 | 2069 |
| 484 | 20240813 | 111000 | 1047171850 | 8730 | 8720 | 8730 | 8720 | 2342 |
| 485 | 20240813 | 110900 | 1026743830 | 8730 | 8730 | 8730 | 8730 | 423 |
| 486 | 20240813 | 110800 | 1023051040 | 8730 | 8730 | 8730 | 8720 | 3529 |
| 487 | 20240813 | 110700 | 992248090 | 8740 | 8740 | 8750 | 8730 | 2265 |
| 488 | 20240813 | 110600 | 972471030 | 8750 | 8740 | 8750 | 8730 | 9692 |
| 489 | 20240813 | 110500 | 887760000 | 8750 | 8750 | 8760 | 8750 | 252 |
| 490 | 20240813 | 110400 | 885554990 | 8760 | 8760 | 8760 | 8760 | 2 |
| 491 | 20240813 | 110300 | 885537470 | 8760 | 8750 | 8760 | 8750 | 140 |
| 492 | 20240813 | 110200 | 884311470 | 8750 | 8750 | 8760 | 8750 | 102 |
| 493 | 20240813 | 110100 | 883418950 | 8760 | 8750 | 8760 | 8750 | 33 |
| 494 | 20240813 | 110000 | 883130190 | 8750 | 8750 | 8750 | 8740 | 210 |
| 495 | 20240813 | 105900 | 881292700 | 8750 | 8750 | 8750 | 8740 | 992 |
| 496 | 20240813 | 105800 | 872613900 | 8750 | 8760 | 8760 | 8750 | 125 |
| 497 | 20240813 | 105700 | 871520130 | 8750 | 8750 | 8760 | 8750 | 2890 |
| 498 | 20240813 | 105600 | 846231750 | 8750 | 8760 | 8760 | 8750 | 13 |
| 499 | 20240813 | 105500 | 846117880 | 8750 | 8750 | 8750 | 8750 | 2 |
| 500 | 20240813 | 105400 | 846100380 | 8760 | 8750 | 8760 | 8750 | 38 |
| 501 | 20240813 | 105300 | 845767540 | 8760 | 8760 | 8760 | 8760 | 275 |
| 502 | 20240813 | 105200 | 843358540 | 8760 | 8760 | 8760 | 8750 | 17 |
| 503 | 20240813 | 105100 | 843209770 | 8750 | 8760 | 8760 | 8750 | 72 |
| 504 | 20240813 | 105000 | 842579060 | 8760 | 8760 | 8760 | 8750 | 351 |
| 505 | 20240813 | 104900 | 839505290 | 8760 | 8760 | 8760 | 8760 | 44 |
| 506 | 20240813 | 104800 | 839119850 | 8750 | 8760 | 8760 | 8750 | 8 |
| 507 | 20240813 | 104700 | 839049830 | 8750 | 8750 | 8760 | 8750 | 30 |
| 508 | 20240813 | 104600 | 838787240 | 8760 | 8760 | 8760 | 8760 | 259 |
| 509 | 20240813 | 104500 | 836518400 | 8760 | 8750 | 8760 | 8750 | 111 |
| 510 | 20240813 | 104400 | 835547110 | 8760 | 8760 | 8760 | 8750 | 12 |
| 511 | 20240813 | 104300 | 835442050 | 8760 | 8760 | 8760 | 8760 | 235 |
| 512 | 20240813 | 104200 | 833383450 | 8760 | 8760 | 8770 | 8760 | 11 |
| 513 | 20240813 | 104100 | 833287060 | 8760 | 8760 | 8760 | 8760 | 0 |
| 514 | 20240813 | 104000 | 833287060 | 8760 | 8760 | 8760 | 8760 | 22 |
| 515 | 20240813 | 103900 | 833094340 | 8760 | 8760 | 8770 | 8750 | 151 |
| 516 | 20240813 | 103800 | 831772010 | 8750 | 8750 | 8760 | 8750 | 371 |
| 517 | 20240813 | 103700 | 828525750 | 8750 | 8770 | 8770 | 8750 | 28 |
| 518 | 20240813 | 103600 | 828280720 | 8770 | 8770 | 8770 | 8770 | 516 |
| 519 | 20240813 | 103500 | 823755400 | 8770 | 8760 | 8770 | 8760 | 1144 |
| 520 | 20240813 | 103400 | 813723980 | 8740 | 8760 | 8770 | 8740 | 456 |
| 521 | 20240813 | 103300 | 809731640 | 8760 | 8750 | 8760 | 8750 | 173 |
| 522 | 20240813 | 103200 | 808216510 | 8750 | 8760 | 8760 | 8750 | 90 |
| 523 | 20240813 | 103100 | 807428310 | 8730 | 8750 | 8760 | 8730 | 4060 |
| 524 | 20240813 | 103000 | 771927880 | 8750 | 8750 | 8750 | 8750 | 84 |
| 525 | 20240813 | 102900 | 771192880 | 8750 | 8740 | 8750 | 8740 | 899 |
| 526 | 20240813 | 102800 | 763335380 | 8750 | 8750 | 8750 | 8740 | 1010 |
| 527 | 20240813 | 102700 | 754503880 | 8750 | 8750 | 8750 | 8740 | 9 |
| 528 | 20240813 | 102600 | 754425150 | 8750 | 8750 | 8750 | 8750 | 6 |
| 529 | 20240813 | 102500 | 754372650 | 8750 | 8750 | 8770 | 8750 | 98 |
| 530 | 20240813 | 102400 | 753514150 | 8770 | 8770 | 8770 | 8760 | 154 |
| 531 | 20240813 | 102300 | 752163580 | 8740 | 8750 | 8770 | 8740 | 683 |
| 532 | 20240813 | 102200 | 746189770 | 8750 | 8760 | 8760 | 8740 | 3616 |
| 533 | 20240813 | 102100 | 714550490 | 8760 | 8760 | 8770 | 8760 | 1214 |
| 534 | 20240813 | 102000 | 703915840 | 8760 | 8760 | 8790 | 8760 | 46 |
| 535 | 20240813 | 101900 | 703512400 | 8790 | 8790 | 8790 | 8790 | 35 |
| 536 | 20240813 | 101800 | 703204750 | 8790 | 8770 | 8790 | 8760 | 4273 |
| 537 | 20240813 | 101700 | 665735530 | 8770 | 8760 | 8770 | 8750 | 277 |
| 538 | 20240813 | 101600 | 663308240 | 8750 | 8750 | 8760 | 8750 | 2141 |
| 539 | 20240813 | 101500 | 644574480 | 8750 | 8770 | 8770 | 8750 | 3129 |
| 540 | 20240813 | 101400 | 617167440 | 8770 | 8760 | 8770 | 8760 | 214 |
| 541 | 20240813 | 101300 | 615292690 | 8760 | 8770 | 8770 | 8760 | 2338 |
| 542 | 20240813 | 101200 | 594799440 | 8770 | 8770 | 8770 | 8760 | 714 |
| 543 | 20240813 | 101100 | 588538550 | 8760 | 8780 | 8780 | 8760 | 7409 |
| 544 | 20240813 | 101000 | 523573950 | 8780 | 8780 | 8780 | 8780 | 4530 |
| 545 | 20240813 | 100900 | 483800550 | 8780 | 8780 | 8780 | 8780 | 61 |
| 546 | 20240813 | 100800 | 483264970 | 8800 | 8790 | 8800 | 8780 | 2506 |
| 547 | 20240813 | 100700 | 461240360 | 8790 | 8790 | 8790 | 8790 | 302 |
| 548 | 20240813 | 100600 | 458585780 | 8790 | 8800 | 8800 | 8790 | 1087 |
| 549 | 20240813 | 100500 | 449029880 | 8800 | 8790 | 8800 | 8790 | 466 |
| 550 | 20240813 | 100400 | 444933710 | 8790 | 8800 | 8800 | 8790 | 198 |
| 551 | 20240813 | 100300 | 443192790 | 8800 | 8800 | 8800 | 8800 | 61 |
| 552 | 20240813 | 100200 | 442655990 | 8800 | 8800 | 8800 | 8800 | 486 |
| 553 | 20240813 | 100100 | 438379190 | 8800 | 8800 | 8800 | 8780 | 825 |
| 554 | 20240813 | 100000 | 431131520 | 8800 | 8800 | 8800 | 8790 | 708 |
| 555 | 20240813 | 095900 | 424907030 | 8800 | 8800 | 8800 | 8800 | 1 |
| 556 | 20240813 | 095800 | 424898230 | 8780 | 8790 | 8790 | 8780 | 700 |
| 557 | 20240813 | 095700 | 418746720 | 8790 | 8790 | 8790 | 8790 | 0 |
| 558 | 20240813 | 095600 | 418746720 | 8790 | 8800 | 8800 | 8790 | 93 |
| 559 | 20240813 | 095500 | 417928340 | 8790 | 8790 | 8790 | 8790 | 2 |
| 560 | 20240813 | 095400 | 417910760 | 8800 | 8790 | 8800 | 8780 | 238 |
| 561 | 20240813 | 095300 | 415818440 | 8790 | 8780 | 8800 | 8780 | 132 |
| 562 | 20240813 | 095200 | 414658250 | 8790 | 8790 | 8800 | 8790 | 833 |
| 563 | 20240813 | 095100 | 407334070 | 8780 | 8790 | 8800 | 8780 | 5575 |
| 564 | 20240813 | 095000 | 358372700 | 8790 | 8800 | 8800 | 8790 | 258 |
| 565 | 20240813 | 094900 | 356102450 | 8800 | 8800 | 8800 | 8790 | 131 |
| 566 | 20240813 | 094800 | 354950830 | 8800 | 8800 | 8800 | 8800 | 1 |
| 567 | 20240813 | 094700 | 354942030 | 8800 | 8790 | 8800 | 8780 | 129 |
| 568 | 20240813 | 094600 | 353808080 | 8800 | 8790 | 8800 | 8780 | 292 |
| 569 | 20240813 | 094500 | 351241410 | 8790 | 8790 | 8790 | 8780 | 312 |
| 570 | 20240813 | 094400 | 348499810 | 8790 | 8800 | 8800 | 8790 | 547 |
| 571 | 20240813 | 094300 | 343690310 | 8790 | 8800 | 8800 | 8780 | 3055 |
| 572 | 20240813 | 094200 | 316852460 | 8790 | 8800 | 8800 | 8790 | 106 |
| 573 | 20240813 | 094100 | 315920580 | 8790 | 8790 | 8790 | 8790 | 22 |
| 574 | 20240813 | 094000 | 315727200 | 8790 | 8800 | 8800 | 8790 | 1832 |
| 575 | 20240813 | 093900 | 299623400 | 8800 | 8800 | 8800 | 8790 | 288 |
| 576 | 20240813 | 093800 | 297089530 | 8800 | 8790 | 8800 | 8790 | 473 |
| 577 | 20240813 | 093700 | 292931830 | 8790 | 8800 | 8800 | 8790 | 6 |
| 578 | 20240813 | 093600 | 292879050 | 8800 | 8790 | 8800 | 8790 | 34 |
| 579 | 20240813 | 093500 | 292580020 | 8790 | 8790 | 8790 | 8790 | 934 |
| 580 | 20240813 | 093400 | 284370160 | 8790 | 8810 | 8810 | 8790 | 447 |
| 581 | 20240813 | 093300 | 280432930 | 8810 | 8800 | 8810 | 8800 | 190 |
| 582 | 20240813 | 093200 | 278760910 | 8790 | 8790 | 8790 | 8790 | 20 |
| 583 | 20240813 | 093100 | 278585110 | 8790 | 8800 | 8810 | 8790 | 376 |
| 584 | 20240813 | 093000 | 275275930 | 8790 | 8810 | 8810 | 8790 | 1766 |
| 585 | 20240813 | 092900 | 259734760 | 8810 | 8800 | 8810 | 8800 | 904 |
| 586 | 20240813 | 092800 | 251775540 | 8810 | 8810 | 8810 | 8810 | 131 |
| 587 | 20240813 | 092700 | 250621430 | 8810 | 8810 | 8820 | 8810 | 477 |
| 588 | 20240813 | 092600 | 246418860 | 8830 | 8820 | 8830 | 8810 | 240 |
| 589 | 20240813 | 092500 | 244302420 | 8820 | 8820 | 8820 | 8820 | 61 |
| 590 | 20240813 | 092400 | 243764400 | 8820 | 8800 | 8820 | 8800 | 363 |
| 591 | 20240813 | 092300 | 240566530 | 8800 | 8820 | 8820 | 8800 | 9117 |
| 592 | 20240813 | 092200 | 160274850 | 8820 | 8830 | 8830 | 8820 | 1333 |
| 593 | 20240813 | 092100 | 148516400 | 8840 | 8840 | 8840 | 8820 | 1562 |
| 594 | 20240813 | 092000 | 134729450 | 8840 | 8820 | 8840 | 8820 | 102 |
| 595 | 20240813 | 091900 | 133829770 | 8830 | 8830 | 8840 | 8820 | 196 |
| 596 | 20240813 | 091800 | 132098990 | 8820 | 8840 | 8840 | 8820 | 1193 |
| 597 | 20240813 | 091700 | 121575100 | 8840 | 8850 | 8850 | 8840 | 12 |
| 598 | 20240813 | 091600 | 121468920 | 8850 | 8850 | 8850 | 8850 | 35 |
| 599 | 20240813 | 091500 | 121159170 | 8820 | 8850 | 8850 | 8820 | 2413 |
| 600 | 20240813 | 091400 | 99859790 | 8850 | 8850 | 8850 | 8850 | 456 |
| 601 | 20240813 | 091300 | 95824190 | 8850 | 8870 | 8870 | 8850 | 1087 |
| 602 | 20240813 | 091200 | 86194550 | 8870 | 8870 | 8880 | 8870 | 170 |
| 603 | 20240813 | 091100 | 84685070 | 8870 | 8890 | 8890 | 8870 | 333 |
| 604 | 20240813 | 091000 | 81725980 | 8880 | 8890 | 8890 | 8880 | 1107 |
| 605 | 20240813 | 090900 | 71894750 | 8870 | 8850 | 8880 | 8850 | 1681 |
| 606 | 20240813 | 090800 | 57006790 | 8850 | 8870 | 8890 | 8850 | 674 |
| 607 | 20240813 | 090700 | 51034900 | 8890 | 8870 | 8890 | 8870 | 160 |
| 608 | 20240813 | 090600 | 49614790 | 8880 | 8870 | 8900 | 8870 | 2276 |
| 609 | 20240813 | 090500 | 29404780 | 8870 | 8860 | 8870 | 8860 | 356 |
| 610 | 20240813 | 090400 | 26248140 | 8870 | 8860 | 8870 | 8860 | 96 |
| 611 | 20240813 | 090300 | 25397570 | 8860 | 8850 | 8880 | 8850 | 365 |
| 612 | 20240813 | 090200 | 22161960 | 8840 | 8850 | 8850 | 8820 | 264 |
| 613 | 20240813 | 090100 | 19828560 | 8850 | 8820 | 8850 | 8800 | 1021 |
| 614 | 20240813 | 090000 | 10810820 | 8840 | 8840 | 8840 | 8820 | 1223 |