31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 193100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 6889 |
| 3 | 20240807 | 193000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 4 | 20240807 | 192900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 5 | 20240807 | 192800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 6 | 20240807 | 192700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 7 | 20240807 | 192600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 8 | 20240807 | 192500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 9 | 20240807 | 192400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 10 | 20240807 | 192300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 11 | 20240807 | 192200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 12 | 20240807 | 192100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 13 | 20240807 | 192000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 14 | 20240807 | 191900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 15 | 20240807 | 191800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 16 | 20240807 | 191700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 17 | 20240807 | 191600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 18 | 20240807 | 191500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 19 | 20240807 | 191400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 20 | 20240807 | 191300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 21 | 20240807 | 191200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 22 | 20240807 | 191100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 23 | 20240807 | 191000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 24 | 20240807 | 190900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 25 | 20240807 | 190800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 26 | 20240807 | 190700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 27 | 20240807 | 190600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 28 | 20240807 | 190500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 29 | 20240807 | 190400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 30 | 20240807 | 190300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 31 | 20240807 | 190200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 32 | 20240807 | 190100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 6889 |
| 33 | 20240807 | 190000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 34 | 20240807 | 185900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 35 | 20240807 | 185800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 36 | 20240807 | 185700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 37 | 20240807 | 185600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 38 | 20240807 | 185500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 39 | 20240807 | 185400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 40 | 20240807 | 185300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 41 | 20240807 | 185200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 42 | 20240807 | 185100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 43 | 20240807 | 185000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 44 | 20240807 | 184900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 45 | 20240807 | 184800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 46 | 20240807 | 184700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 47 | 20240807 | 184600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 48 | 20240807 | 184500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 49 | 20240807 | 184400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 50 | 20240807 | 184300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 51 | 20240807 | 184200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 52 | 20240807 | 184100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 53 | 20240807 | 184000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 54 | 20240807 | 183900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 55 | 20240807 | 183800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 56 | 20240807 | 183700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 57 | 20240807 | 183600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 58 | 20240807 | 183500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 59 | 20240807 | 183400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 60 | 20240807 | 183300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 61 | 20240807 | 183200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 62 | 20240807 | 183100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 6889 |
| 63 | 20240807 | 183000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 64 | 20240807 | 182900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 65 | 20240807 | 182800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 66 | 20240807 | 182700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 67 | 20240807 | 182600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 68 | 20240807 | 182500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 69 | 20240807 | 182400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 70 | 20240807 | 182300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 71 | 20240807 | 182200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 72 | 20240807 | 182100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 73 | 20240807 | 182000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 74 | 20240807 | 181900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 75 | 20240807 | 181800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 76 | 20240807 | 181700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 77 | 20240807 | 181600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 78 | 20240807 | 181500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 79 | 20240807 | 181400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 80 | 20240807 | 181300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 81 | 20240807 | 181200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 82 | 20240807 | 181100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 83 | 20240807 | 181000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 84 | 20240807 | 180900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 85 | 20240807 | 180800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 86 | 20240807 | 180700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 87 | 20240807 | 180600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 88 | 20240807 | 180500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 89 | 20240807 | 180400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 90 | 20240807 | 180300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 91 | 20240807 | 180200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 92 | 20240807 | 180100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 6889 |
| 93 | 20240807 | 180000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 94 | 20240807 | 175900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 95 | 20240807 | 175800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 96 | 20240807 | 175700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 97 | 20240807 | 175600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 98 | 20240807 | 175500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 99 | 20240807 | 175400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 100 | 20240807 | 175300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 101 | 20240807 | 175200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 102 | 20240807 | 175100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 103 | 20240807 | 175000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 104 | 20240807 | 174900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 105 | 20240807 | 174800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 106 | 20240807 | 174700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 107 | 20240807 | 174600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 108 | 20240807 | 174500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 109 | 20240807 | 174400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 110 | 20240807 | 174300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 111 | 20240807 | 174200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 112 | 20240807 | 174100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 113 | 20240807 | 174000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 114 | 20240807 | 173900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 115 | 20240807 | 173800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 116 | 20240807 | 173700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 117 | 20240807 | 173600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 118 | 20240807 | 173500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 119 | 20240807 | 173400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 120 | 20240807 | 173300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 121 | 20240807 | 173200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 122 | 20240807 | 173100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 6889 |
| 123 | 20240807 | 173000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 124 | 20240807 | 172900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 125 | 20240807 | 172800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 126 | 20240807 | 172700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 127 | 20240807 | 172600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 128 | 20240807 | 172500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 129 | 20240807 | 172400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 130 | 20240807 | 172300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 131 | 20240807 | 172200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 132 | 20240807 | 172100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 133 | 20240807 | 172000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 134 | 20240807 | 171900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 135 | 20240807 | 171800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 136 | 20240807 | 171700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 137 | 20240807 | 171600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 138 | 20240807 | 171500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 139 | 20240807 | 171400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 140 | 20240807 | 171300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 141 | 20240807 | 171200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 142 | 20240807 | 171100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 143 | 20240807 | 171000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 144 | 20240807 | 170900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 145 | 20240807 | 170800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 146 | 20240807 | 170700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 147 | 20240807 | 170600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 148 | 20240807 | 170500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 149 | 20240807 | 170400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 150 | 20240807 | 170300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 151 | 20240807 | 170200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 152 | 20240807 | 170100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 6889 |
| 153 | 20240807 | 170000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 154 | 20240807 | 165900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 155 | 20240807 | 165800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 156 | 20240807 | 165700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 157 | 20240807 | 165600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 158 | 20240807 | 165500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 159 | 20240807 | 165400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 160 | 20240807 | 165300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 161 | 20240807 | 165200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 162 | 20240807 | 165100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 163 | 20240807 | 165000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 164 | 20240807 | 164900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 165 | 20240807 | 164800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 166 | 20240807 | 164700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 167 | 20240807 | 164600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 168 | 20240807 | 164500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 169 | 20240807 | 164400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 170 | 20240807 | 164300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 171 | 20240807 | 164200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 172 | 20240807 | 164100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 173 | 20240807 | 164000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 174 | 20240807 | 163900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 175 | 20240807 | 163800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 176 | 20240807 | 163700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 177 | 20240807 | 163600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 178 | 20240807 | 163500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 179 | 20240807 | 163400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 180 | 20240807 | 163300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 181 | 20240807 | 163200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 182 | 20240807 | 163100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 6889 |
| 183 | 20240807 | 163000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 184 | 20240807 | 162900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 185 | 20240807 | 162800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 186 | 20240807 | 162700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 187 | 20240807 | 162600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 188 | 20240807 | 162500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 189 | 20240807 | 162400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 190 | 20240807 | 162300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 191 | 20240807 | 162200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 192 | 20240807 | 162100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 193 | 20240807 | 162000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 194 | 20240807 | 161900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 195 | 20240807 | 161800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 196 | 20240807 | 161700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 197 | 20240807 | 161600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 198 | 20240807 | 161500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 199 | 20240807 | 161400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 200 | 20240807 | 161300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 201 | 20240807 | 161200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 202 | 20240807 | 161100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 203 | 20240807 | 161000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 204 | 20240807 | 160900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 205 | 20240807 | 160800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 206 | 20240807 | 160700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 207 | 20240807 | 160600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 208 | 20240807 | 160500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 209 | 20240807 | 160400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 210 | 20240807 | 160300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 211 | 20240807 | 160200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 212 | 20240807 | 160100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 6889 |
| 213 | 20240807 | 160000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 214 | 20240807 | 155900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 215 | 20240807 | 155800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 216 | 20240807 | 155700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 217 | 20240807 | 155600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 218 | 20240807 | 155500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 219 | 20240807 | 155400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 220 | 20240807 | 155300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 221 | 20240807 | 155200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 222 | 20240807 | 155100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 223 | 20240807 | 155000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 224 | 20240807 | 154900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 225 | 20240807 | 154800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 226 | 20240807 | 154700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 227 | 20240807 | 154600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 228 | 20240807 | 154500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 229 | 20240807 | 154400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 230 | 20240807 | 154300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 231 | 20240807 | 154200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 232 | 20240807 | 154100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 233 | 20240807 | 154000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 234 | 20240807 | 153900 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 235 | 20240807 | 153800 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 236 | 20240807 | 153700 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 237 | 20240807 | 153600 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 238 | 20240807 | 153500 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 239 | 20240807 | 153400 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 240 | 20240807 | 153300 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 241 | 20240807 | 153200 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 0 |
| 242 | 20240807 | 153100 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 6889 |
| 243 | 20240807 | 153000 | 2330765180 | 4775 | 4775 | 4775 | 4775 | 6889 |
| 244 | 20240807 | 152900 | 2297870205 | 4795 | 4795 | 4795 | 4795 | 0 |
| 245 | 20240807 | 152800 | 2297870205 | 4795 | 4795 | 4795 | 4795 | 0 |
| 246 | 20240807 | 152700 | 2297870205 | 4795 | 4795 | 4795 | 4795 | 0 |
| 247 | 20240807 | 152600 | 2297870205 | 4795 | 4795 | 4795 | 4795 | 0 |
| 248 | 20240807 | 152500 | 2297870205 | 4795 | 4795 | 4795 | 4795 | 0 |
| 249 | 20240807 | 152400 | 2297870205 | 4795 | 4795 | 4795 | 4795 | 0 |
| 250 | 20240807 | 152300 | 2297870205 | 4795 | 4795 | 4795 | 4795 | 0 |
| 251 | 20240807 | 152200 | 2297870205 | 4795 | 4795 | 4795 | 4795 | 0 |
| 252 | 20240807 | 152100 | 2297870205 | 4795 | 4795 | 4795 | 4795 | 0 |
| 253 | 20240807 | 152000 | 2297870205 | 4795 | 4795 | 4795 | 4795 | 0 |
| 254 | 20240807 | 151900 | 2297870205 | 4795 | 4790 | 4795 | 4785 | 894 |
| 255 | 20240807 | 151800 | 2293588830 | 4790 | 4805 | 4805 | 4785 | 9272 |
| 256 | 20240807 | 151700 | 2249085505 | 4805 | 4805 | 4805 | 4800 | 94 |
| 257 | 20240807 | 151600 | 2248633985 | 4805 | 4800 | 4805 | 4800 | 189 |
| 258 | 20240807 | 151500 | 2247726205 | 4800 | 4800 | 4800 | 4800 | 890 |
| 259 | 20240807 | 151400 | 2243454205 | 4800 | 4800 | 4800 | 4800 | 949 |
| 260 | 20240807 | 151300 | 2238899005 | 4800 | 4795 | 4800 | 4795 | 1184 |
| 261 | 20240807 | 151200 | 2233219635 | 4795 | 4790 | 4795 | 4790 | 77 |
| 262 | 20240807 | 151100 | 2232850760 | 4795 | 4790 | 4795 | 4790 | 160 |
| 263 | 20240807 | 151000 | 2232084275 | 4790 | 4795 | 4795 | 4790 | 430 |
| 264 | 20240807 | 150900 | 2230024235 | 4795 | 4785 | 4795 | 4785 | 1294 |
| 265 | 20240807 | 150800 | 2223832435 | 4790 | 4790 | 4790 | 4790 | 10 |
| 266 | 20240807 | 150700 | 2223784535 | 4795 | 4790 | 4795 | 4790 | 286 |
| 267 | 20240807 | 150600 | 2222414590 | 4790 | 4790 | 4800 | 4785 | 1465 |
| 268 | 20240807 | 150500 | 2215398700 | 4790 | 4790 | 4790 | 4790 | 847 |
| 269 | 20240807 | 150400 | 2211341570 | 4790 | 4800 | 4800 | 4790 | 831 |
| 270 | 20240807 | 150300 | 2207359920 | 4800 | 4800 | 4800 | 4790 | 423 |
| 271 | 20240807 | 150200 | 2205333690 | 4795 | 4800 | 4800 | 4795 | 137 |
| 272 | 20240807 | 150100 | 2204676465 | 4790 | 4790 | 4790 | 4790 | 5 |
| 273 | 20240807 | 150000 | 2204652515 | 4790 | 4800 | 4800 | 4790 | 1268 |
| 274 | 20240807 | 145900 | 2198568705 | 4800 | 4790 | 4800 | 4790 | 126 |
| 275 | 20240807 | 145800 | 2197963955 | 4800 | 4790 | 4800 | 4785 | 510 |
| 276 | 20240807 | 145700 | 2195522470 | 4790 | 4790 | 4790 | 4790 | 16 |
| 277 | 20240807 | 145600 | 2195445830 | 4795 | 4795 | 4795 | 4795 | 380 |
| 278 | 20240807 | 145500 | 2193623730 | 4790 | 4785 | 4790 | 4780 | 1178 |
| 279 | 20240807 | 145400 | 2187984850 | 4785 | 4780 | 4785 | 4780 | 51 |
| 280 | 20240807 | 145300 | 2187741065 | 4785 | 4795 | 4795 | 4785 | 386 |
| 281 | 20240807 | 145200 | 2185892190 | 4795 | 4785 | 4795 | 4780 | 1354 |
| 282 | 20240807 | 145100 | 2179409940 | 4790 | 4790 | 4790 | 4790 | 96 |
| 283 | 20240807 | 145000 | 2178950100 | 4795 | 4790 | 4795 | 4790 | 76 |
| 284 | 20240807 | 144900 | 2178585910 | 4790 | 4800 | 4800 | 4790 | 122 |
| 285 | 20240807 | 144800 | 2178001510 | 4800 | 4800 | 4800 | 4800 | 0 |
| 286 | 20240807 | 144700 | 2178001510 | 4800 | 4800 | 4800 | 4800 | 0 |
| 287 | 20240807 | 144600 | 2178001510 | 4800 | 4785 | 4800 | 4785 | 201 |
| 288 | 20240807 | 144500 | 2177039710 | 4795 | 4785 | 4795 | 4780 | 1250 |
| 289 | 20240807 | 144400 | 2171050785 | 4795 | 4795 | 4795 | 4785 | 664 |
| 290 | 20240807 | 144300 | 2167872905 | 4785 | 4790 | 4795 | 4785 | 531 |
| 291 | 20240807 | 144200 | 2165331415 | 4795 | 4790 | 4795 | 4790 | 1627 |
| 292 | 20240807 | 144100 | 2157538045 | 4790 | 4790 | 4790 | 4790 | 0 |
| 293 | 20240807 | 144000 | 2157538045 | 4790 | 4805 | 4805 | 4790 | 5832 |
| 294 | 20240807 | 143900 | 2129560550 | 4805 | 4810 | 4810 | 4805 | 2975 |
| 295 | 20240807 | 143800 | 2115261300 | 4815 | 4815 | 4815 | 4815 | 1 |
| 296 | 20240807 | 143700 | 2115256485 | 4815 | 4820 | 4825 | 4815 | 729 |
| 297 | 20240807 | 143600 | 2111744305 | 4825 | 4825 | 4825 | 4825 | 2 |
| 298 | 20240807 | 143500 | 2111734655 | 4825 | 4825 | 4825 | 4825 | 1369 |
| 299 | 20240807 | 143400 | 2105129230 | 4835 | 4830 | 4835 | 4825 | 247 |
| 300 | 20240807 | 143300 | 2103936710 | 4830 | 4830 | 4830 | 4830 | 1589 |
| 301 | 20240807 | 143200 | 2096261840 | 4830 | 4825 | 4830 | 4825 | 136 |
| 302 | 20240807 | 143100 | 2095604965 | 4825 | 4825 | 4825 | 4820 | 313 |
| 303 | 20240807 | 143000 | 2094095095 | 4825 | 4825 | 4825 | 4825 | 1000 |
| 304 | 20240807 | 142900 | 2089270095 | 4820 | 4820 | 4820 | 4820 | 142 |
| 305 | 20240807 | 142800 | 2088585655 | 4825 | 4830 | 4830 | 4825 | 251 |
| 306 | 20240807 | 142700 | 2087374215 | 4825 | 4825 | 4825 | 4825 | 224 |
| 307 | 20240807 | 142600 | 2086293415 | 4825 | 4825 | 4825 | 4825 | 0 |
| 308 | 20240807 | 142500 | 2086293415 | 4825 | 4825 | 4825 | 4825 | 215 |
| 309 | 20240807 | 142400 | 2085256040 | 4825 | 4820 | 4825 | 4820 | 1300 |
| 310 | 20240807 | 142300 | 2078984260 | 4820 | 4820 | 4820 | 4820 | 96 |
| 311 | 20240807 | 142200 | 2078521540 | 4820 | 4810 | 4820 | 4810 | 341 |
| 312 | 20240807 | 142100 | 2076878020 | 4820 | 4820 | 4820 | 4820 | 0 |
| 313 | 20240807 | 142000 | 2076878020 | 4820 | 4820 | 4820 | 4820 | 0 |
| 314 | 20240807 | 141900 | 2076878020 | 4820 | 4820 | 4820 | 4810 | 1120 |
| 315 | 20240807 | 141800 | 2071482840 | 4810 | 4810 | 4810 | 4810 | 800 |
| 316 | 20240807 | 141700 | 2067634840 | 4820 | 4820 | 4820 | 4820 | 0 |
| 317 | 20240807 | 141600 | 2067634840 | 4820 | 4820 | 4820 | 4820 | 0 |
| 318 | 20240807 | 141500 | 2067634840 | 4820 | 4815 | 4820 | 4815 | 354 |
| 319 | 20240807 | 141400 | 2065930325 | 4820 | 4820 | 4820 | 4820 | 9 |
| 320 | 20240807 | 141300 | 2065886945 | 4820 | 4820 | 4820 | 4820 | 114 |
| 321 | 20240807 | 141200 | 2065337465 | 4820 | 4820 | 4820 | 4820 | 9 |
| 322 | 20240807 | 141100 | 2065294085 | 4820 | 4820 | 4820 | 4820 | 753 |
| 323 | 20240807 | 141000 | 2061664625 | 4820 | 4820 | 4820 | 4805 | 2498 |
| 324 | 20240807 | 140900 | 2049647970 | 4815 | 4810 | 4815 | 4810 | 1120 |
| 325 | 20240807 | 140800 | 2044260170 | 4810 | 4810 | 4820 | 4810 | 137 |
| 326 | 20240807 | 140700 | 2043601190 | 4820 | 4820 | 4820 | 4820 | 20 |
| 327 | 20240807 | 140600 | 2043504790 | 4820 | 4820 | 4820 | 4820 | 445 |
| 328 | 20240807 | 140500 | 2041359890 | 4820 | 4820 | 4820 | 4820 | 2 |
| 329 | 20240807 | 140400 | 2041350250 | 4820 | 4820 | 4820 | 4820 | 0 |
| 330 | 20240807 | 140300 | 2041350250 | 4820 | 4805 | 4820 | 4805 | 1001 |
| 331 | 20240807 | 140200 | 2036540430 | 4810 | 4820 | 4820 | 4810 | 509 |
| 332 | 20240807 | 140100 | 2034092050 | 4820 | 4810 | 4820 | 4810 | 921 |
| 333 | 20240807 | 140000 | 2029654865 | 4810 | 4815 | 4820 | 4810 | 885 |
| 334 | 20240807 | 135900 | 2025393850 | 4820 | 4820 | 4820 | 4820 | 0 |
| 335 | 20240807 | 135800 | 2025393850 | 4820 | 4820 | 4820 | 4820 | 100 |
| 336 | 20240807 | 135700 | 2024911850 | 4820 | 4820 | 4820 | 4820 | 23 |
| 337 | 20240807 | 135600 | 2024800990 | 4820 | 4820 | 4820 | 4820 | 404 |
| 338 | 20240807 | 135500 | 2022853710 | 4820 | 4815 | 4820 | 4815 | 641 |
| 339 | 20240807 | 135400 | 2019767290 | 4815 | 4820 | 4820 | 4815 | 67 |
| 340 | 20240807 | 135300 | 2019444660 | 4805 | 4815 | 4815 | 4805 | 1252 |
| 341 | 20240807 | 135200 | 2013422465 | 4820 | 4820 | 4820 | 4815 | 312 |
| 342 | 20240807 | 135100 | 2011919275 | 4820 | 4825 | 4825 | 4820 | 493 |
| 343 | 20240807 | 135000 | 2009542510 | 4825 | 4835 | 4835 | 4825 | 7405 |
| 344 | 20240807 | 134900 | 1973776475 | 4835 | 4835 | 4835 | 4835 | 0 |
| 345 | 20240807 | 134800 | 1973776475 | 4835 | 4830 | 4835 | 4830 | 1148 |
| 346 | 20240807 | 134700 | 1968231535 | 4835 | 4835 | 4835 | 4835 | 12 |
| 347 | 20240807 | 134600 | 1968173515 | 4835 | 4835 | 4835 | 4835 | 673 |
| 348 | 20240807 | 134500 | 1964919560 | 4830 | 4835 | 4835 | 4830 | 240 |
| 349 | 20240807 | 134400 | 1963760205 | 4835 | 4835 | 4835 | 4835 | 9 |
| 350 | 20240807 | 134300 | 1963716690 | 4840 | 4840 | 4840 | 4840 | 9 |
| 351 | 20240807 | 134200 | 1963673130 | 4820 | 4840 | 4840 | 4820 | 30 |
| 352 | 20240807 | 134100 | 1963528350 | 4840 | 4840 | 4840 | 4840 | 9 |
| 353 | 20240807 | 134000 | 1963484790 | 4835 | 4830 | 4835 | 4820 | 5056 |
| 354 | 20240807 | 133900 | 1939059760 | 4830 | 4830 | 4830 | 4820 | 110 |
| 355 | 20240807 | 133800 | 1938529460 | 4830 | 4830 | 4830 | 4820 | 204 |
| 356 | 20240807 | 133700 | 1937545790 | 4825 | 4815 | 4830 | 4815 | 1820 |
| 357 | 20240807 | 133600 | 1928772755 | 4815 | 4815 | 4815 | 4815 | 75 |
| 358 | 20240807 | 133500 | 1928411630 | 4815 | 4820 | 4820 | 4815 | 1479 |
| 359 | 20240807 | 133400 | 1921289495 | 4820 | 4815 | 4820 | 4815 | 456 |
| 360 | 20240807 | 133300 | 1919092600 | 4810 | 4810 | 4810 | 4810 | 794 |
| 361 | 20240807 | 133200 | 1915273460 | 4805 | 4805 | 4805 | 4805 | 143 |
| 362 | 20240807 | 133100 | 1914586345 | 4820 | 4820 | 4820 | 4820 | 0 |
| 363 | 20240807 | 133000 | 1914586345 | 4820 | 4815 | 4820 | 4815 | 89 |
| 364 | 20240807 | 132900 | 1914157480 | 4815 | 4810 | 4815 | 4805 | 1941 |
| 365 | 20240807 | 132800 | 1904829085 | 4805 | 4805 | 4810 | 4805 | 830 |
| 366 | 20240807 | 132700 | 1900840565 | 4800 | 4805 | 4805 | 4800 | 105 |
| 367 | 20240807 | 132600 | 1900336260 | 4805 | 4800 | 4805 | 4800 | 376 |
| 368 | 20240807 | 132500 | 1898531155 | 4795 | 4795 | 4805 | 4795 | 1660 |
| 369 | 20240807 | 132400 | 1890565460 | 4795 | 4805 | 4805 | 4795 | 88 |
| 370 | 20240807 | 132300 | 1890142780 | 4805 | 4805 | 4805 | 4805 | 9 |
| 371 | 20240807 | 132200 | 1890099535 | 4805 | 4800 | 4805 | 4800 | 150 |
| 372 | 20240807 | 132100 | 1889379530 | 4800 | 4805 | 4805 | 4795 | 221 |
| 373 | 20240807 | 132000 | 1888319380 | 4805 | 4810 | 4810 | 4795 | 1482 |
| 374 | 20240807 | 131900 | 1881212065 | 4805 | 4800 | 4805 | 4800 | 338 |
| 375 | 20240807 | 131800 | 1879588505 | 4810 | 4810 | 4810 | 4795 | 518 |
| 376 | 20240807 | 131700 | 1877101780 | 4805 | 4815 | 4820 | 4805 | 1758 |
| 377 | 20240807 | 131600 | 1868648025 | 4820 | 4815 | 4820 | 4815 | 1030 |
| 378 | 20240807 | 131500 | 1863688500 | 4815 | 4815 | 4815 | 4815 | 0 |
| 379 | 20240807 | 131400 | 1863688500 | 4815 | 4820 | 4820 | 4810 | 269 |
| 380 | 20240807 | 131300 | 1862393275 | 4815 | 4820 | 4820 | 4815 | 101 |
| 381 | 20240807 | 131200 | 1861906955 | 4820 | 4825 | 4825 | 4815 | 29 |
| 382 | 20240807 | 131100 | 1861767270 | 4820 | 4820 | 4820 | 4820 | 0 |
| 383 | 20240807 | 131000 | 1861767270 | 4820 | 4825 | 4825 | 4820 | 1142 |
| 384 | 20240807 | 130900 | 1856262765 | 4820 | 4830 | 4830 | 4820 | 688 |
| 385 | 20240807 | 130800 | 1852943675 | 4825 | 4825 | 4830 | 4825 | 1132 |
| 386 | 20240807 | 130700 | 1847481325 | 4825 | 4820 | 4830 | 4820 | 332 |
| 387 | 20240807 | 130600 | 1845879425 | 4825 | 4825 | 4825 | 4825 | 11 |
| 388 | 20240807 | 130500 | 1845826350 | 4815 | 4820 | 4820 | 4815 | 853 |
| 389 | 20240807 | 130400 | 1841715055 | 4820 | 4815 | 4820 | 4815 | 108 |
| 390 | 20240807 | 130300 | 1841194560 | 4815 | 4815 | 4815 | 4815 | 408 |
| 391 | 20240807 | 130200 | 1839230040 | 4820 | 4820 | 4820 | 4820 | 0 |
| 392 | 20240807 | 130100 | 1839230040 | 4820 | 4815 | 4820 | 4815 | 799 |
| 393 | 20240807 | 130000 | 1835382300 | 4810 | 4815 | 4815 | 4810 | 55 |
| 394 | 20240807 | 125900 | 1835117650 | 4815 | 4815 | 4815 | 4810 | 402 |
| 395 | 20240807 | 125800 | 1833182270 | 4810 | 4820 | 4820 | 4810 | 123 |
| 396 | 20240807 | 125700 | 1832590510 | 4810 | 4805 | 4810 | 4805 | 1122 |
| 397 | 20240807 | 125600 | 1827199255 | 4805 | 4810 | 4820 | 4805 | 118 |
| 398 | 20240807 | 125500 | 1826631675 | 4825 | 4810 | 4825 | 4810 | 744 |
| 399 | 20240807 | 125400 | 1823052900 | 4830 | 4830 | 4830 | 4815 | 852 |
| 400 | 20240807 | 125300 | 1818950355 | 4835 | 4830 | 4835 | 4820 | 1158 |
| 401 | 20240807 | 125200 | 1813359510 | 4830 | 4825 | 4830 | 4825 | 2220 |
| 402 | 20240807 | 125100 | 1802638790 | 4815 | 4820 | 4825 | 4815 | 246 |
| 403 | 20240807 | 125000 | 1801453210 | 4825 | 4815 | 4825 | 4815 | 1120 |
| 404 | 20240807 | 124900 | 1796052595 | 4820 | 4820 | 4820 | 4820 | 116 |
| 405 | 20240807 | 124800 | 1795493475 | 4830 | 4830 | 4830 | 4830 | 3 |
| 406 | 20240807 | 124700 | 1795478985 | 4830 | 4815 | 4830 | 4815 | 3148 |
| 407 | 20240807 | 124600 | 1780294570 | 4820 | 4815 | 4820 | 4815 | 335 |
| 408 | 20240807 | 124500 | 1778681540 | 4820 | 4815 | 4820 | 4815 | 481 |
| 409 | 20240807 | 124400 | 1776365120 | 4815 | 4810 | 4815 | 4810 | 1333 |
| 410 | 20240807 | 124300 | 1769948155 | 4810 | 4810 | 4810 | 4810 | 183 |
| 411 | 20240807 | 124200 | 1769067925 | 4810 | 4810 | 4810 | 4810 | 107 |
| 412 | 20240807 | 124100 | 1768553255 | 4805 | 4805 | 4805 | 4805 | 0 |
| 413 | 20240807 | 124000 | 1768553255 | 4805 | 4800 | 4805 | 4800 | 961 |
| 414 | 20240807 | 123900 | 1763939655 | 4795 | 4795 | 4795 | 4795 | 0 |
| 415 | 20240807 | 123800 | 1763939655 | 4795 | 4800 | 4800 | 4795 | 205 |
| 416 | 20240807 | 123700 | 1762956625 | 4805 | 4800 | 4805 | 4800 | 629 |
| 417 | 20240807 | 123600 | 1759937115 | 4800 | 4800 | 4800 | 4800 | 6 |
| 418 | 20240807 | 123500 | 1759908315 | 4800 | 4800 | 4800 | 4800 | 609 |
| 419 | 20240807 | 123400 | 1756985115 | 4800 | 4815 | 4815 | 4800 | 296 |
| 420 | 20240807 | 123300 | 1755564150 | 4800 | 4815 | 4815 | 4800 | 1690 |
| 421 | 20240807 | 123200 | 1747444620 | 4815 | 4815 | 4815 | 4815 | 80 |
| 422 | 20240807 | 123100 | 1747059420 | 4815 | 4810 | 4815 | 4810 | 588 |
| 423 | 20240807 | 123000 | 1744229595 | 4810 | 4805 | 4810 | 4805 | 6 |
| 424 | 20240807 | 122900 | 1744200740 | 4810 | 4810 | 4810 | 4810 | 39 |
| 425 | 20240807 | 122800 | 1744013150 | 4810 | 4800 | 4810 | 4800 | 361 |
| 426 | 20240807 | 122700 | 1742279590 | 4810 | 4810 | 4810 | 4810 | 9 |
| 427 | 20240807 | 122600 | 1742236300 | 4810 | 4810 | 4810 | 4810 | 294 |
| 428 | 20240807 | 122500 | 1740822160 | 4810 | 4800 | 4810 | 4800 | 103 |
| 429 | 20240807 | 122400 | 1740326740 | 4810 | 4795 | 4810 | 4795 | 10 |
| 430 | 20240807 | 122300 | 1740278655 | 4810 | 4810 | 4810 | 4810 | 9 |
| 431 | 20240807 | 122200 | 1740235365 | 4810 | 4805 | 4810 | 4805 | 511 |
| 432 | 20240807 | 122100 | 1737780005 | 4805 | 4790 | 4805 | 4790 | 22 |
| 433 | 20240807 | 122000 | 1737674385 | 4800 | 4800 | 4805 | 4800 | 365 |
| 434 | 20240807 | 121900 | 1735922380 | 4805 | 4795 | 4805 | 4795 | 53 |
| 435 | 20240807 | 121800 | 1735667745 | 4795 | 4815 | 4815 | 4795 | 3594 |
| 436 | 20240807 | 121700 | 1718399865 | 4810 | 4810 | 4810 | 4810 | 269 |
| 437 | 20240807 | 121600 | 1717105975 | 4805 | 4805 | 4805 | 4805 | 53 |
| 438 | 20240807 | 121500 | 1716851310 | 4805 | 4800 | 4805 | 4800 | 345 |
| 439 | 20240807 | 121400 | 1715194560 | 4800 | 4805 | 4805 | 4795 | 1999 |
| 440 | 20240807 | 121300 | 1705599135 | 4810 | 4805 | 4810 | 4805 | 22 |
| 441 | 20240807 | 121200 | 1705493325 | 4800 | 4815 | 4815 | 4800 | 1190 |
| 442 | 20240807 | 121100 | 1699776375 | 4815 | 4805 | 4815 | 4805 | 300 |
| 443 | 20240807 | 121000 | 1698332020 | 4815 | 4810 | 4815 | 4800 | 621 |
| 444 | 20240807 | 120900 | 1695346270 | 4815 | 4810 | 4815 | 4810 | 1031 |
| 445 | 20240807 | 120800 | 1690386660 | 4810 | 4805 | 4810 | 4805 | 65 |
| 446 | 20240807 | 120700 | 1690074310 | 4810 | 4810 | 4810 | 4810 | 14 |
| 447 | 20240807 | 120600 | 1690006970 | 4810 | 4810 | 4810 | 4810 | 139 |
| 448 | 20240807 | 120500 | 1689338380 | 4810 | 4810 | 4810 | 4800 | 750 |
| 449 | 20240807 | 120400 | 1685735180 | 4800 | 4810 | 4810 | 4800 | 97 |
| 450 | 20240807 | 120300 | 1685268625 | 4810 | 4810 | 4810 | 4810 | 447 |
| 451 | 20240807 | 120200 | 1683118555 | 4810 | 4800 | 4810 | 4800 | 376 |
| 452 | 20240807 | 120100 | 1681313655 | 4810 | 4810 | 4810 | 4805 | 580 |
| 453 | 20240807 | 120000 | 1678523880 | 4810 | 4795 | 4810 | 4795 | 238 |
| 454 | 20240807 | 115900 | 1677379995 | 4795 | 4805 | 4805 | 4795 | 2006 |
| 455 | 20240807 | 115800 | 1667761045 | 4800 | 4790 | 4800 | 4790 | 2860 |
| 456 | 20240807 | 115700 | 1654048925 | 4785 | 4785 | 4785 | 4785 | 200 |
| 457 | 20240807 | 115600 | 1653091925 | 4785 | 4790 | 4790 | 4785 | 2824 |
| 458 | 20240807 | 115500 | 1639575660 | 4785 | 4790 | 4790 | 4785 | 347 |
| 459 | 20240807 | 115400 | 1637914565 | 4790 | 4790 | 4790 | 4790 | 0 |
| 460 | 20240807 | 115300 | 1637914565 | 4790 | 4785 | 4790 | 4780 | 510 |
| 461 | 20240807 | 115200 | 1635475245 | 4795 | 4790 | 4795 | 4785 | 113 |
| 462 | 20240807 | 115100 | 1634934010 | 4790 | 4800 | 4800 | 4790 | 117 |
| 463 | 20240807 | 115000 | 1634373140 | 4795 | 4795 | 4795 | 4795 | 3 |
| 464 | 20240807 | 114900 | 1634358755 | 4800 | 4790 | 4800 | 4790 | 295 |
| 465 | 20240807 | 114800 | 1632944715 | 4795 | 4795 | 4795 | 4795 | 50 |
| 466 | 20240807 | 114700 | 1632704965 | 4795 | 4800 | 4800 | 4790 | 549 |
| 467 | 20240807 | 114600 | 1630073000 | 4795 | 4805 | 4805 | 4795 | 71 |
| 468 | 20240807 | 114500 | 1629731945 | 4810 | 4810 | 4810 | 4810 | 75 |
| 469 | 20240807 | 114400 | 1629371195 | 4810 | 4805 | 4810 | 4805 | 401 |
| 470 | 20240807 | 114300 | 1627444385 | 4810 | 4800 | 4815 | 4795 | 1407 |
| 471 | 20240807 | 114200 | 1620676380 | 4810 | 4810 | 4810 | 4800 | 127 |
| 472 | 20240807 | 114100 | 1620065715 | 4805 | 4805 | 4810 | 4795 | 50 |
| 473 | 20240807 | 114000 | 1619825465 | 4790 | 4780 | 4805 | 4780 | 20615 |
| 474 | 20240807 | 113900 | 1521053990 | 4785 | 4785 | 4785 | 4785 | 101 |
| 475 | 20240807 | 113800 | 1520570705 | 4780 | 4785 | 4785 | 4780 | 164 |
| 476 | 20240807 | 113700 | 1519786390 | 4785 | 4780 | 4785 | 4780 | 2048 |
| 477 | 20240807 | 113600 | 1509990605 | 4780 | 4780 | 4780 | 4780 | 52 |
| 478 | 20240807 | 113500 | 1509742045 | 4780 | 4780 | 4780 | 4780 | 265 |
| 479 | 20240807 | 113400 | 1508475345 | 4780 | 4780 | 4785 | 4780 | 2546 |
| 480 | 20240807 | 113300 | 1496305460 | 4785 | 4785 | 4785 | 4780 | 621 |
| 481 | 20240807 | 113200 | 1493334735 | 4780 | 4775 | 4780 | 4775 | 1945 |
| 482 | 20240807 | 113100 | 1484037645 | 4775 | 4780 | 4780 | 4770 | 3223 |
| 483 | 20240807 | 113000 | 1468662775 | 4780 | 4775 | 4780 | 4775 | 834 |
| 484 | 20240807 | 112900 | 1464680380 | 4780 | 4780 | 4780 | 4780 | 12 |
| 485 | 20240807 | 112800 | 1464623020 | 4775 | 4780 | 4780 | 4775 | 850 |
| 486 | 20240807 | 112700 | 1460560030 | 4780 | 4785 | 4785 | 4780 | 125 |
| 487 | 20240807 | 112600 | 1459962505 | 4785 | 4785 | 4785 | 4785 | 20 |
| 488 | 20240807 | 112500 | 1459866805 | 4785 | 4775 | 4785 | 4775 | 186 |
| 489 | 20240807 | 112400 | 1458978220 | 4780 | 4785 | 4785 | 4780 | 409 |
| 490 | 20240807 | 112300 | 1457021645 | 4785 | 4780 | 4785 | 4780 | 203 |
| 491 | 20240807 | 112200 | 1456051100 | 4780 | 4780 | 4780 | 4780 | 420 |
| 492 | 20240807 | 112100 | 1454043500 | 4780 | 4775 | 4780 | 4775 | 233 |
| 493 | 20240807 | 112000 | 1452930115 | 4770 | 4775 | 4775 | 4770 | 614 |
| 494 | 20240807 | 111900 | 1450000765 | 4775 | 4770 | 4775 | 4770 | 393 |
| 495 | 20240807 | 111800 | 1448125935 | 4765 | 4760 | 4765 | 4760 | 2749 |
| 496 | 20240807 | 111700 | 1435038275 | 4760 | 4760 | 4760 | 4760 | 1055 |
| 497 | 20240807 | 111600 | 1430016475 | 4760 | 4750 | 4760 | 4750 | 341 |
| 498 | 20240807 | 111500 | 1428396695 | 4750 | 4750 | 4760 | 4750 | 600 |
| 499 | 20240807 | 111400 | 1425542870 | 4750 | 4750 | 4750 | 4750 | 469 |
| 500 | 20240807 | 111300 | 1423315120 | 4755 | 4745 | 4755 | 4745 | 120 |
| 501 | 20240807 | 111200 | 1422745020 | 4760 | 4760 | 4760 | 4755 | 368 |
| 502 | 20240807 | 111100 | 1420995110 | 4760 | 4755 | 4760 | 4755 | 146 |
| 503 | 20240807 | 111000 | 1420300415 | 4755 | 4750 | 4755 | 4750 | 1499 |
| 504 | 20240807 | 110900 | 1413179970 | 4750 | 4750 | 4750 | 4750 | 1506 |
| 505 | 20240807 | 110800 | 1406026470 | 4750 | 4750 | 4750 | 4740 | 1341 |
| 506 | 20240807 | 110700 | 1399669235 | 4750 | 4755 | 4755 | 4745 | 243 |
| 507 | 20240807 | 110600 | 1398515075 | 4740 | 4730 | 4755 | 4730 | 2620 |
| 508 | 20240807 | 110500 | 1386106275 | 4735 | 4730 | 4735 | 4725 | 828 |
| 509 | 20240807 | 110400 | 1382192460 | 4730 | 4740 | 4740 | 4730 | 1612 |
| 510 | 20240807 | 110300 | 1374566710 | 4745 | 4750 | 4750 | 4745 | 4 |
| 511 | 20240807 | 110200 | 1374547725 | 4735 | 4745 | 4745 | 4735 | 4265 |
| 512 | 20240807 | 110100 | 1354329000 | 4745 | 4745 | 4745 | 4745 | 35 |
| 513 | 20240807 | 110000 | 1354162925 | 4755 | 4750 | 4755 | 4750 | 336 |
| 514 | 20240807 | 105900 | 1352566405 | 4750 | 4755 | 4760 | 4745 | 327 |
| 515 | 20240807 | 105800 | 1351011680 | 4755 | 4760 | 4760 | 4740 | 1978 |
| 516 | 20240807 | 105700 | 1341633870 | 4740 | 4740 | 4765 | 4740 | 224 |
| 517 | 20240807 | 105600 | 1340570560 | 4760 | 4765 | 4765 | 4740 | 1250 |
| 518 | 20240807 | 105500 | 1334620710 | 4735 | 4730 | 4790 | 4730 | 12420 |
| 519 | 20240807 | 105400 | 1275626855 | 4735 | 4735 | 4735 | 4735 | 566 |
| 520 | 20240807 | 105300 | 1272946845 | 4735 | 4735 | 4735 | 4730 | 212 |
| 521 | 20240807 | 105200 | 1271943560 | 4730 | 4730 | 4730 | 4725 | 2014 |
| 522 | 20240807 | 105100 | 1262422340 | 4730 | 4725 | 4730 | 4725 | 2199 |
| 523 | 20240807 | 105000 | 1252026980 | 4725 | 4730 | 4730 | 4725 | 483 |
| 524 | 20240807 | 104900 | 1249742545 | 4725 | 4730 | 4730 | 4725 | 1119 |
| 525 | 20240807 | 104800 | 1244454735 | 4730 | 4715 | 4730 | 4715 | 6678 |
| 526 | 20240807 | 104700 | 1212931260 | 4715 | 4715 | 4715 | 4710 | 693 |
| 527 | 20240807 | 104600 | 1209665135 | 4715 | 4715 | 4715 | 4710 | 566 |
| 528 | 20240807 | 104500 | 1206998395 | 4705 | 4720 | 4720 | 4705 | 1511 |
| 529 | 20240807 | 104400 | 1199878655 | 4705 | 4710 | 4720 | 4705 | 355 |
| 530 | 20240807 | 104300 | 1198206710 | 4715 | 4720 | 4720 | 4715 | 308 |
| 531 | 20240807 | 104200 | 1196753550 | 4715 | 4715 | 4715 | 4710 | 620 |
| 532 | 20240807 | 104100 | 1193832750 | 4710 | 4715 | 4715 | 4710 | 279 |
| 533 | 20240807 | 104000 | 1192517855 | 4715 | 4715 | 4720 | 4710 | 388 |
| 534 | 20240807 | 103900 | 1190687145 | 4715 | 4705 | 4715 | 4705 | 701 |
| 535 | 20240807 | 103800 | 1187386230 | 4705 | 4695 | 4705 | 4695 | 680 |
| 536 | 20240807 | 103700 | 1184191620 | 4695 | 4685 | 4695 | 4680 | 1301 |
| 537 | 20240807 | 103600 | 1178095955 | 4675 | 4675 | 4675 | 4675 | 100 |
| 538 | 20240807 | 103500 | 1177628455 | 4690 | 4690 | 4690 | 4690 | 12 |
| 539 | 20240807 | 103400 | 1177572175 | 4690 | 4690 | 4695 | 4690 | 117 |
| 540 | 20240807 | 103300 | 1177023150 | 4690 | 4685 | 4695 | 4685 | 546 |
| 541 | 20240807 | 103200 | 1174463965 | 4685 | 4685 | 4685 | 4685 | 21 |
| 542 | 20240807 | 103100 | 1174365580 | 4680 | 4675 | 4680 | 4675 | 188 |
| 543 | 20240807 | 103000 | 1173486275 | 4665 | 4680 | 4680 | 4665 | 577 |
| 544 | 20240807 | 102900 | 1170794490 | 4675 | 4675 | 4675 | 4675 | 10 |
| 545 | 20240807 | 102800 | 1170747740 | 4675 | 4680 | 4680 | 4675 | 593 |
| 546 | 20240807 | 102700 | 1167972650 | 4670 | 4680 | 4680 | 4665 | 70 |
| 547 | 20240807 | 102600 | 1167645480 | 4670 | 4670 | 4670 | 4670 | 325 |
| 548 | 20240807 | 102500 | 1166127730 | 4670 | 4675 | 4700 | 4670 | 1192 |
| 549 | 20240807 | 102400 | 1160557555 | 4675 | 4665 | 4680 | 4665 | 679 |
| 550 | 20240807 | 102300 | 1157383325 | 4675 | 4650 | 4675 | 4650 | 7472 |
| 551 | 20240807 | 102200 | 1122571645 | 4650 | 4645 | 4650 | 4645 | 267 |
| 552 | 20240807 | 102100 | 1121330885 | 4645 | 4645 | 4650 | 4640 | 465 |
| 553 | 20240807 | 102000 | 1119171045 | 4645 | 4645 | 4645 | 4645 | 31 |
| 554 | 20240807 | 101900 | 1119027050 | 4640 | 4645 | 4645 | 4640 | 84 |
| 555 | 20240807 | 101800 | 1118637075 | 4645 | 4645 | 4650 | 4645 | 170 |
| 556 | 20240807 | 101700 | 1117847420 | 4645 | 4645 | 4645 | 4640 | 546 |
| 557 | 20240807 | 101600 | 1115312920 | 4645 | 4645 | 4645 | 4640 | 139 |
| 558 | 20240807 | 101500 | 1114667525 | 4645 | 4630 | 4645 | 4630 | 216 |
| 559 | 20240807 | 101400 | 1113666075 | 4630 | 4625 | 4630 | 4625 | 396 |
| 560 | 20240807 | 101300 | 1111832645 | 4625 | 4625 | 4630 | 4625 | 87 |
| 561 | 20240807 | 101200 | 1111430245 | 4620 | 4645 | 4645 | 4620 | 4140 |
| 562 | 20240807 | 101100 | 1092233935 | 4655 | 4650 | 4655 | 4650 | 211 |
| 563 | 20240807 | 101000 | 1091252725 | 4660 | 4660 | 4665 | 4650 | 1085 |
| 564 | 20240807 | 100900 | 1086196660 | 4660 | 4670 | 4670 | 4660 | 72 |
| 565 | 20240807 | 100800 | 1085861100 | 4665 | 4670 | 4670 | 4665 | 60 |
| 566 | 20240807 | 100700 | 1085581100 | 4670 | 4670 | 4670 | 4665 | 203 |
| 567 | 20240807 | 100600 | 1084633405 | 4670 | 4670 | 4670 | 4670 | 260 |
| 568 | 20240807 | 100500 | 1083419205 | 4670 | 4660 | 4670 | 4660 | 315 |
| 569 | 20240807 | 100400 | 1081950045 | 4645 | 4650 | 4660 | 4645 | 2803 |
| 570 | 20240807 | 100300 | 1068916705 | 4650 | 4670 | 4670 | 4650 | 1835 |
| 571 | 20240807 | 100200 | 1060362700 | 4670 | 4685 | 4685 | 4665 | 418 |
| 572 | 20240807 | 100100 | 1058411395 | 4695 | 4700 | 4705 | 4675 | 9111 |
| 573 | 20240807 | 100000 | 1015701260 | 4705 | 4710 | 4710 | 4700 | 1299 |
| 574 | 20240807 | 095900 | 1009593735 | 4710 | 4705 | 4715 | 4705 | 1045 |
| 575 | 20240807 | 095800 | 1004673285 | 4710 | 4710 | 4710 | 4705 | 375 |
| 576 | 20240807 | 095700 | 1002908550 | 4710 | 4715 | 4715 | 4705 | 101 |
| 577 | 20240807 | 095600 | 1002432960 | 4715 | 4715 | 4715 | 4705 | 398 |
| 578 | 20240807 | 095500 | 1000558320 | 4715 | 4715 | 4715 | 4710 | 189 |
| 579 | 20240807 | 095400 | 999667570 | 4710 | 4705 | 4710 | 4705 | 125 |
| 580 | 20240807 | 095300 | 999079070 | 4710 | 4705 | 4710 | 4705 | 132 |
| 581 | 20240807 | 095200 | 998458005 | 4710 | 4720 | 4720 | 4705 | 106 |
| 582 | 20240807 | 095100 | 997958645 | 4715 | 4720 | 4720 | 4715 | 120 |
| 583 | 20240807 | 095000 | 997392345 | 4725 | 4725 | 4725 | 4720 | 140 |
| 584 | 20240807 | 094900 | 996731345 | 4730 | 4725 | 4730 | 4720 | 780 |
| 585 | 20240807 | 094800 | 993046040 | 4710 | 4735 | 4735 | 4710 | 8847 |
| 586 | 20240807 | 094700 | 951206465 | 4740 | 4740 | 4740 | 4740 | 59 |
| 587 | 20240807 | 094600 | 950926805 | 4740 | 4735 | 4740 | 4730 | 1734 |
| 588 | 20240807 | 094500 | 942723125 | 4735 | 4725 | 4735 | 4725 | 1638 |
| 589 | 20240807 | 094400 | 934971250 | 4720 | 4725 | 4725 | 4720 | 298 |
| 590 | 20240807 | 094300 | 933563305 | 4725 | 4715 | 4725 | 4710 | 739 |
| 591 | 20240807 | 094200 | 930073250 | 4710 | 4715 | 4715 | 4710 | 467 |
| 592 | 20240807 | 094100 | 927871845 | 4710 | 4720 | 4720 | 4705 | 361 |
| 593 | 20240807 | 094000 | 926171470 | 4710 | 4735 | 4735 | 4710 | 3459 |
| 594 | 20240807 | 093900 | 909828505 | 4730 | 4740 | 4740 | 4730 | 1180 |
| 595 | 20240807 | 093800 | 904244335 | 4740 | 4740 | 4740 | 4730 | 3134 |
| 596 | 20240807 | 093700 | 889411995 | 4730 | 4730 | 4735 | 4730 | 761 |
| 597 | 20240807 | 093600 | 885810150 | 4730 | 4730 | 4735 | 4730 | 270 |
| 598 | 20240807 | 093500 | 884532525 | 4730 | 4735 | 4740 | 4730 | 1340 |
| 599 | 20240807 | 093400 | 878187715 | 4735 | 4735 | 4740 | 4730 | 937 |
| 600 | 20240807 | 093300 | 873751660 | 4735 | 4730 | 4735 | 4725 | 1077 |
| 601 | 20240807 | 093200 | 868654440 | 4725 | 4700 | 4725 | 4695 | 27188 |
| 602 | 20240807 | 093100 | 740821800 | 4700 | 4700 | 4700 | 4700 | 4480 |
| 603 | 20240807 | 093000 | 719765800 | 4700 | 4700 | 4700 | 4695 | 734 |
| 604 | 20240807 | 092900 | 716316900 | 4700 | 4700 | 4700 | 4695 | 3171 |
| 605 | 20240807 | 092800 | 701415735 | 4700 | 4700 | 4700 | 4700 | 21434 |
| 606 | 20240807 | 092700 | 600675935 | 4690 | 4700 | 4700 | 4690 | 39392 |
| 607 | 20240807 | 092600 | 415546115 | 4700 | 4685 | 4700 | 4685 | 13615 |
| 608 | 20240807 | 092500 | 351588835 | 4690 | 4665 | 4690 | 4660 | 4596 |
| 609 | 20240807 | 092400 | 330097795 | 4665 | 4660 | 4670 | 4655 | 1477 |
| 610 | 20240807 | 092300 | 323221515 | 4670 | 4650 | 4670 | 4645 | 1746 |
| 611 | 20240807 | 092200 | 315096620 | 4650 | 4630 | 4650 | 4630 | 1926 |
| 612 | 20240807 | 092100 | 306168875 | 4630 | 4630 | 4630 | 4625 | 159 |
| 613 | 20240807 | 092000 | 305432710 | 4635 | 4635 | 4635 | 4635 | 55 |
| 614 | 20240807 | 091900 | 305177785 | 4635 | 4640 | 4640 | 4605 | 580 |
| 615 | 20240807 | 091800 | 302504345 | 4635 | 4625 | 4635 | 4625 | 877 |
| 616 | 20240807 | 091700 | 298439470 | 4625 | 4625 | 4630 | 4625 | 1103 |
| 617 | 20240807 | 091600 | 293335185 | 4625 | 4605 | 4625 | 4605 | 101 |
| 618 | 20240807 | 091500 | 292870060 | 4625 | 4605 | 4625 | 4605 | 6 |
| 619 | 20240807 | 091400 | 292842410 | 4605 | 4630 | 4630 | 4605 | 4088 |
| 620 | 20240807 | 091300 | 273961575 | 4635 | 4635 | 4635 | 4630 | 210 |
| 621 | 20240807 | 091200 | 272988770 | 4635 | 4640 | 4645 | 4635 | 639 |
| 622 | 20240807 | 091100 | 270025340 | 4635 | 4630 | 4635 | 4630 | 579 |
| 623 | 20240807 | 091000 | 267341700 | 4630 | 4630 | 4650 | 4625 | 2540 |
| 624 | 20240807 | 090900 | 255580405 | 4625 | 4610 | 4625 | 4610 | 2060 |
| 625 | 20240807 | 090800 | 246065695 | 4605 | 4585 | 4605 | 4585 | 1723 |
| 626 | 20240807 | 090700 | 238157300 | 4585 | 4595 | 4595 | 4580 | 406 |
| 627 | 20240807 | 090600 | 236296690 | 4600 | 4600 | 4600 | 4595 | 892 |
| 628 | 20240807 | 090500 | 232193645 | 4590 | 4580 | 4595 | 4575 | 1030 |
| 629 | 20240807 | 090400 | 227465070 | 4590 | 4595 | 4595 | 4570 | 3725 |
| 630 | 20240807 | 090300 | 210393270 | 4595 | 4600 | 4600 | 4590 | 1215 |
| 631 | 20240807 | 090200 | 204804305 | 4600 | 4575 | 4600 | 4575 | 2597 |
| 632 | 20240807 | 090100 | 192893335 | 4580 | 4565 | 4700 | 4545 | 11580 |
| 633 | 20240807 | 090000 | 139821905 | 4560 | 4505 | 4580 | 4505 | 30384 |