31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 193200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 4926 |
| 3 | 20240813 | 193100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 4 | 20240813 | 193000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 5 | 20240813 | 192900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 6 | 20240813 | 192800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 7 | 20240813 | 192700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 8 | 20240813 | 192600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 9 | 20240813 | 192500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 10 | 20240813 | 192400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 11 | 20240813 | 192300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 12 | 20240813 | 192200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 13 | 20240813 | 192100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 14 | 20240813 | 192000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 15 | 20240813 | 191900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 16 | 20240813 | 191800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 17 | 20240813 | 191700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 18 | 20240813 | 191600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 19 | 20240813 | 191500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 20 | 20240813 | 191400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 21 | 20240813 | 191300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 22 | 20240813 | 191200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 23 | 20240813 | 191100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 24 | 20240813 | 191000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 25 | 20240813 | 190900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 26 | 20240813 | 190800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 27 | 20240813 | 190700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 28 | 20240813 | 190600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 29 | 20240813 | 190500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 30 | 20240813 | 190400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 31 | 20240813 | 190300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 32 | 20240813 | 190200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 4926 |
| 33 | 20240813 | 190100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 34 | 20240813 | 190000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 35 | 20240813 | 185900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 36 | 20240813 | 185800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 37 | 20240813 | 185700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 38 | 20240813 | 185600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 39 | 20240813 | 185500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 40 | 20240813 | 185400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 41 | 20240813 | 185300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 42 | 20240813 | 185200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 43 | 20240813 | 185100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 44 | 20240813 | 185000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 45 | 20240813 | 184900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 46 | 20240813 | 184800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 47 | 20240813 | 184700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 48 | 20240813 | 184600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 49 | 20240813 | 184500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 50 | 20240813 | 184400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 51 | 20240813 | 184300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 52 | 20240813 | 184200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 53 | 20240813 | 184100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 54 | 20240813 | 184000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 55 | 20240813 | 183900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 56 | 20240813 | 183800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 57 | 20240813 | 183700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 58 | 20240813 | 183600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 59 | 20240813 | 183500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 60 | 20240813 | 183400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 61 | 20240813 | 183300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 62 | 20240813 | 183200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 4926 |
| 63 | 20240813 | 183100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 64 | 20240813 | 183000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 65 | 20240813 | 182900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 66 | 20240813 | 182800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 67 | 20240813 | 182700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 68 | 20240813 | 182600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 69 | 20240813 | 182500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 70 | 20240813 | 182400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 71 | 20240813 | 182300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 72 | 20240813 | 182200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 73 | 20240813 | 182100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 74 | 20240813 | 182000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 75 | 20240813 | 181900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 76 | 20240813 | 181800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 77 | 20240813 | 181700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 78 | 20240813 | 181600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 79 | 20240813 | 181500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 80 | 20240813 | 181400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 81 | 20240813 | 181300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 82 | 20240813 | 181200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 83 | 20240813 | 181100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 84 | 20240813 | 181000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 85 | 20240813 | 180900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 86 | 20240813 | 180800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 87 | 20240813 | 180700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 88 | 20240813 | 180600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 89 | 20240813 | 180500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 90 | 20240813 | 180400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 91 | 20240813 | 180300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 92 | 20240813 | 180200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 4926 |
| 93 | 20240813 | 180100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 94 | 20240813 | 180000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 95 | 20240813 | 175900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 96 | 20240813 | 175800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 97 | 20240813 | 175700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 98 | 20240813 | 175600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 99 | 20240813 | 175500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 100 | 20240813 | 175400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 101 | 20240813 | 175300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 102 | 20240813 | 175200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 103 | 20240813 | 175100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 104 | 20240813 | 175000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 105 | 20240813 | 174900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 106 | 20240813 | 174800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 107 | 20240813 | 174700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 108 | 20240813 | 174600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 109 | 20240813 | 174500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 110 | 20240813 | 174400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 111 | 20240813 | 174300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 112 | 20240813 | 174200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 113 | 20240813 | 174100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 114 | 20240813 | 174000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 115 | 20240813 | 173900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 116 | 20240813 | 173800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 117 | 20240813 | 173700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 118 | 20240813 | 173600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 119 | 20240813 | 173500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 120 | 20240813 | 173400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 121 | 20240813 | 173300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 122 | 20240813 | 173200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 4926 |
| 123 | 20240813 | 173100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 124 | 20240813 | 173000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 125 | 20240813 | 172900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 126 | 20240813 | 172800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 127 | 20240813 | 172700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 128 | 20240813 | 172600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 129 | 20240813 | 172500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 130 | 20240813 | 172400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 131 | 20240813 | 172300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 132 | 20240813 | 172200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 133 | 20240813 | 172100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 134 | 20240813 | 172000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 135 | 20240813 | 171900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 136 | 20240813 | 171800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 137 | 20240813 | 171700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 138 | 20240813 | 171600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 139 | 20240813 | 171500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 140 | 20240813 | 171400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 141 | 20240813 | 171300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 142 | 20240813 | 171200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 143 | 20240813 | 171100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 144 | 20240813 | 171000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 145 | 20240813 | 170900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 146 | 20240813 | 170800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 147 | 20240813 | 170700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 148 | 20240813 | 170600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 149 | 20240813 | 170500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 150 | 20240813 | 170400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 151 | 20240813 | 170300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 152 | 20240813 | 170200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 4926 |
| 153 | 20240813 | 170100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 154 | 20240813 | 170000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 155 | 20240813 | 165900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 156 | 20240813 | 165800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 157 | 20240813 | 165700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 158 | 20240813 | 165600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 159 | 20240813 | 165500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 160 | 20240813 | 165400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 161 | 20240813 | 165300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 162 | 20240813 | 165200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 163 | 20240813 | 165100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 164 | 20240813 | 165000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 165 | 20240813 | 164900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 166 | 20240813 | 164800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 167 | 20240813 | 164700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 168 | 20240813 | 164600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 169 | 20240813 | 164500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 170 | 20240813 | 164400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 171 | 20240813 | 164300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 172 | 20240813 | 164200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 173 | 20240813 | 164100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 174 | 20240813 | 164000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 175 | 20240813 | 163900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 176 | 20240813 | 163800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 177 | 20240813 | 163700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 178 | 20240813 | 163600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 179 | 20240813 | 163500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 180 | 20240813 | 163400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 181 | 20240813 | 163300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 182 | 20240813 | 163200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 4926 |
| 183 | 20240813 | 163100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 184 | 20240813 | 163000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 185 | 20240813 | 162900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 186 | 20240813 | 162800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 187 | 20240813 | 162700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 188 | 20240813 | 162600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 189 | 20240813 | 162500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 190 | 20240813 | 162400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 191 | 20240813 | 162300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 192 | 20240813 | 162200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 193 | 20240813 | 162100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 194 | 20240813 | 162000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 195 | 20240813 | 161900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 196 | 20240813 | 161800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 197 | 20240813 | 161700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 198 | 20240813 | 161600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 199 | 20240813 | 161500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 200 | 20240813 | 161400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 201 | 20240813 | 161300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 202 | 20240813 | 161200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 203 | 20240813 | 161100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 204 | 20240813 | 161000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 205 | 20240813 | 160900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 206 | 20240813 | 160800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 207 | 20240813 | 160700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20240813 | 160600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20240813 | 160500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 210 | 20240813 | 160400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 211 | 20240813 | 160300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 212 | 20240813 | 160200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 4926 |
| 213 | 20240813 | 160100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 214 | 20240813 | 160000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 215 | 20240813 | 155900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 216 | 20240813 | 155800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 217 | 20240813 | 155700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 218 | 20240813 | 155600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 219 | 20240813 | 155500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 220 | 20240813 | 155400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 221 | 20240813 | 155300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 222 | 20240813 | 155200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 223 | 20240813 | 155100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 224 | 20240813 | 155000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 225 | 20240813 | 154900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 226 | 20240813 | 154800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 227 | 20240813 | 154700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 228 | 20240813 | 154600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 229 | 20240813 | 154500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 230 | 20240813 | 154400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 231 | 20240813 | 154300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 232 | 20240813 | 154200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 233 | 20240813 | 154100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 234 | 20240813 | 154000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 235 | 20240813 | 153900 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 236 | 20240813 | 153800 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 237 | 20240813 | 153700 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 238 | 20240813 | 153600 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 239 | 20240813 | 153500 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 240 | 20240813 | 153400 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 241 | 20240813 | 153300 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 242 | 20240813 | 153200 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 4926 |
| 243 | 20240813 | 153100 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 0 |
| 244 | 20240813 | 153000 | 2032825665 | 4470 | 4470 | 4470 | 4470 | 4926 |
| 245 | 20240813 | 152900 | 2010806445 | 4460 | 4460 | 4460 | 4460 | 0 |
| 246 | 20240813 | 152800 | 2010806445 | 4460 | 4460 | 4460 | 4460 | 0 |
| 247 | 20240813 | 152700 | 2010806445 | 4460 | 4460 | 4460 | 4460 | 0 |
| 248 | 20240813 | 152600 | 2010806445 | 4460 | 4460 | 4460 | 4460 | 0 |
| 249 | 20240813 | 152500 | 2010806445 | 4460 | 4460 | 4460 | 4460 | 0 |
| 250 | 20240813 | 152400 | 2010806445 | 4460 | 4460 | 4460 | 4460 | 0 |
| 251 | 20240813 | 152300 | 2010806445 | 4460 | 4460 | 4460 | 4460 | 0 |
| 252 | 20240813 | 152200 | 2010806445 | 4460 | 4460 | 4460 | 4460 | 0 |
| 253 | 20240813 | 152100 | 2010806445 | 4460 | 4460 | 4460 | 4460 | 0 |
| 254 | 20240813 | 152000 | 2010806445 | 4460 | 4460 | 4460 | 4460 | 0 |
| 255 | 20240813 | 151900 | 2010806445 | 4460 | 4460 | 4460 | 4460 | 462 |
| 256 | 20240813 | 151800 | 2008745925 | 4460 | 4475 | 4475 | 4460 | 3665 |
| 257 | 20240813 | 151700 | 1992382155 | 4470 | 4470 | 4470 | 4470 | 181 |
| 258 | 20240813 | 151600 | 1991573085 | 4480 | 4480 | 4480 | 4470 | 394 |
| 259 | 20240813 | 151500 | 1989811095 | 4480 | 4465 | 4480 | 4465 | 958 |
| 260 | 20240813 | 151400 | 1985521255 | 4465 | 4460 | 4465 | 4460 | 620 |
| 261 | 20240813 | 151300 | 1982754090 | 4460 | 4475 | 4480 | 4460 | 1371 |
| 262 | 20240813 | 151200 | 1976617570 | 4475 | 4475 | 4475 | 4475 | 230 |
| 263 | 20240813 | 151100 | 1975588320 | 4475 | 4465 | 4475 | 4465 | 202 |
| 264 | 20240813 | 151000 | 1974684790 | 4465 | 4485 | 4485 | 4465 | 2813 |
| 265 | 20240813 | 150900 | 1962106385 | 4485 | 4485 | 4485 | 4485 | 125 |
| 266 | 20240813 | 150800 | 1961545760 | 4485 | 4485 | 4485 | 4485 | 0 |
| 267 | 20240813 | 150700 | 1961545760 | 4485 | 4490 | 4490 | 4485 | 450 |
| 268 | 20240813 | 150600 | 1959527410 | 4495 | 4495 | 4495 | 4495 | 0 |
| 269 | 20240813 | 150500 | 1959527410 | 4495 | 4480 | 4495 | 4480 | 376 |
| 270 | 20240813 | 150400 | 1957841280 | 4480 | 4485 | 4485 | 4480 | 510 |
| 271 | 20240813 | 150300 | 1955553970 | 4495 | 4495 | 4495 | 4495 | 7 |
| 272 | 20240813 | 150200 | 1955522505 | 4495 | 4495 | 4495 | 4485 | 297 |
| 273 | 20240813 | 150100 | 1954189910 | 4490 | 4500 | 4500 | 4490 | 3110 |
| 274 | 20240813 | 150000 | 1940205750 | 4500 | 4495 | 4500 | 4495 | 818 |
| 275 | 20240813 | 145900 | 1936527370 | 4505 | 4470 | 4505 | 4470 | 9480 |
| 276 | 20240813 | 145800 | 1893932560 | 4465 | 4465 | 4465 | 4465 | 2 |
| 277 | 20240813 | 145700 | 1893923630 | 4465 | 4465 | 4465 | 4465 | 20 |
| 278 | 20240813 | 145600 | 1893834330 | 4465 | 4460 | 4470 | 4460 | 2306 |
| 279 | 20240813 | 145500 | 1883535410 | 4460 | 4460 | 4460 | 4460 | 1 |
| 280 | 20240813 | 145400 | 1883530950 | 4465 | 4470 | 4470 | 4465 | 2340 |
| 281 | 20240813 | 145300 | 1873077845 | 4470 | 4480 | 4480 | 4470 | 1471 |
| 282 | 20240813 | 145200 | 1866493990 | 4480 | 4485 | 4485 | 4480 | 48 |
| 283 | 20240813 | 145100 | 1866278945 | 4485 | 4485 | 4485 | 4485 | 2 |
| 284 | 20240813 | 145000 | 1866269975 | 4475 | 4480 | 4480 | 4475 | 500 |
| 285 | 20240813 | 144900 | 1864030880 | 4490 | 4485 | 4490 | 4480 | 2058 |
| 286 | 20240813 | 144800 | 1854806145 | 4485 | 4480 | 4485 | 4480 | 573 |
| 287 | 20240813 | 144700 | 1852236265 | 4485 | 4485 | 4485 | 4485 | 52 |
| 288 | 20240813 | 144600 | 1852003045 | 4480 | 4480 | 4480 | 4480 | 20 |
| 289 | 20240813 | 144500 | 1851913445 | 4480 | 4480 | 4480 | 4480 | 1499 |
| 290 | 20240813 | 144400 | 1845197925 | 4480 | 4480 | 4480 | 4480 | 10 |
| 291 | 20240813 | 144300 | 1845153125 | 4480 | 4480 | 4480 | 4480 | 44 |
| 292 | 20240813 | 144200 | 1844956005 | 4480 | 4480 | 4480 | 4480 | 200 |
| 293 | 20240813 | 144100 | 1844060005 | 4480 | 4480 | 4480 | 4480 | 2 |
| 294 | 20240813 | 144000 | 1844051045 | 4480 | 4480 | 4480 | 4480 | 231 |
| 295 | 20240813 | 143900 | 1843016165 | 4480 | 4480 | 4480 | 4480 | 1 |
| 296 | 20240813 | 143800 | 1843011685 | 4475 | 4475 | 4475 | 4475 | 60 |
| 297 | 20240813 | 143700 | 1842743185 | 4480 | 4480 | 4480 | 4480 | 65 |
| 298 | 20240813 | 143600 | 1842451985 | 4480 | 4480 | 4480 | 4480 | 569 |
| 299 | 20240813 | 143500 | 1839902865 | 4475 | 4475 | 4475 | 4475 | 350 |
| 300 | 20240813 | 143400 | 1838336615 | 4475 | 4480 | 4480 | 4475 | 41 |
| 301 | 20240813 | 143300 | 1838153015 | 4480 | 4480 | 4480 | 4480 | 0 |
| 302 | 20240813 | 143200 | 1838153015 | 4480 | 4475 | 4480 | 4475 | 148 |
| 303 | 20240813 | 143100 | 1837490695 | 4475 | 4475 | 4475 | 4475 | 305 |
| 304 | 20240813 | 143000 | 1836125820 | 4475 | 4475 | 4475 | 4475 | 11 |
| 305 | 20240813 | 142900 | 1836076595 | 4480 | 4480 | 4480 | 4480 | 31 |
| 306 | 20240813 | 142800 | 1835937715 | 4480 | 4480 | 4480 | 4480 | 120 |
| 307 | 20240813 | 142700 | 1835400115 | 4480 | 4480 | 4480 | 4480 | 124 |
| 308 | 20240813 | 142600 | 1834844595 | 4480 | 4480 | 4480 | 4480 | 4 |
| 309 | 20240813 | 142500 | 1834826675 | 4480 | 4480 | 4480 | 4480 | 2 |
| 310 | 20240813 | 142400 | 1834817715 | 4480 | 4480 | 4480 | 4480 | 11 |
| 311 | 20240813 | 142300 | 1834768435 | 4480 | 4480 | 4480 | 4480 | 6 |
| 312 | 20240813 | 142200 | 1834741555 | 4480 | 4480 | 4480 | 4480 | 112 |
| 313 | 20240813 | 142100 | 1834239795 | 4475 | 4480 | 4480 | 4470 | 1210 |
| 314 | 20240813 | 142000 | 1828825485 | 4480 | 4480 | 4480 | 4480 | 9 |
| 315 | 20240813 | 141900 | 1828785165 | 4480 | 4480 | 4480 | 4480 | 19 |
| 316 | 20240813 | 141800 | 1828700045 | 4475 | 4475 | 4475 | 4475 | 2000 |
| 317 | 20240813 | 141700 | 1819750045 | 4475 | 4475 | 4490 | 4475 | 449 |
| 318 | 20240813 | 141600 | 1817739270 | 4475 | 4490 | 4490 | 4475 | 821 |
| 319 | 20240813 | 141500 | 1814052995 | 4495 | 4480 | 4495 | 4475 | 1347 |
| 320 | 20240813 | 141400 | 1808004365 | 4465 | 4460 | 4465 | 4460 | 315 |
| 321 | 20240813 | 141300 | 1806598090 | 4460 | 4455 | 4460 | 4455 | 672 |
| 322 | 20240813 | 141200 | 1803600975 | 4455 | 4455 | 4460 | 4455 | 281 |
| 323 | 20240813 | 141100 | 1802349115 | 4455 | 4455 | 4455 | 4455 | 280 |
| 324 | 20240813 | 141000 | 1801101715 | 4455 | 4460 | 4460 | 4455 | 164 |
| 325 | 20240813 | 140900 | 1800370525 | 4460 | 4460 | 4460 | 4460 | 0 |
| 326 | 20240813 | 140800 | 1800370525 | 4460 | 4460 | 4460 | 4460 | 44 |
| 327 | 20240813 | 140700 | 1800174285 | 4465 | 4440 | 4465 | 4440 | 3744 |
| 328 | 20240813 | 140600 | 1783518605 | 4440 | 4455 | 4455 | 4440 | 7103 |
| 329 | 20240813 | 140500 | 1751915715 | 4460 | 4460 | 4460 | 4460 | 20 |
| 330 | 20240813 | 140400 | 1751826515 | 4455 | 4455 | 4455 | 4455 | 213 |
| 331 | 20240813 | 140300 | 1750877600 | 4455 | 4455 | 4455 | 4455 | 54 |
| 332 | 20240813 | 140200 | 1750637030 | 4455 | 4455 | 4455 | 4455 | 522 |
| 333 | 20240813 | 140100 | 1748311520 | 4460 | 4465 | 4465 | 4460 | 335 |
| 334 | 20240813 | 140000 | 1746817225 | 4465 | 4465 | 4465 | 4465 | 1 |
| 335 | 20240813 | 135900 | 1746812760 | 4460 | 4460 | 4460 | 4460 | 0 |
| 336 | 20240813 | 135800 | 1746812760 | 4460 | 4460 | 4460 | 4460 | 0 |
| 337 | 20240813 | 135700 | 1746812760 | 4460 | 4460 | 4460 | 4460 | 14 |
| 338 | 20240813 | 135600 | 1746750320 | 4460 | 4470 | 4470 | 4460 | 834 |
| 339 | 20240813 | 135500 | 1743025920 | 4470 | 4470 | 4470 | 4470 | 1 |
| 340 | 20240813 | 135400 | 1743021450 | 4475 | 4465 | 4475 | 4465 | 607 |
| 341 | 20240813 | 135300 | 1740308025 | 4465 | 4465 | 4465 | 4465 | 7 |
| 342 | 20240813 | 135200 | 1740276770 | 4465 | 4465 | 4465 | 4465 | 201 |
| 343 | 20240813 | 135100 | 1739379305 | 4465 | 4465 | 4465 | 4465 | 109 |
| 344 | 20240813 | 135000 | 1738892620 | 4460 | 4460 | 4460 | 4460 | 0 |
| 345 | 20240813 | 134900 | 1738892620 | 4460 | 4460 | 4460 | 4460 | 103 |
| 346 | 20240813 | 134800 | 1738433240 | 4460 | 4460 | 4460 | 4460 | 0 |
| 347 | 20240813 | 134700 | 1738433240 | 4460 | 4460 | 4460 | 4460 | 389 |
| 348 | 20240813 | 134600 | 1736698300 | 4455 | 4460 | 4460 | 4455 | 1299 |
| 349 | 20240813 | 134500 | 1730909780 | 4460 | 4460 | 4460 | 4460 | 0 |
| 350 | 20240813 | 134400 | 1730909780 | 4460 | 4465 | 4465 | 4460 | 117 |
| 351 | 20240813 | 134300 | 1730387895 | 4460 | 4460 | 4460 | 4460 | 105 |
| 352 | 20240813 | 134200 | 1729919595 | 4465 | 4465 | 4465 | 4465 | 107 |
| 353 | 20240813 | 134100 | 1729441840 | 4455 | 4455 | 4455 | 4455 | 33 |
| 354 | 20240813 | 134000 | 1729294825 | 4455 | 4455 | 4455 | 4455 | 0 |
| 355 | 20240813 | 133900 | 1729294825 | 4455 | 4460 | 4460 | 4455 | 874 |
| 356 | 20240813 | 133800 | 1725400720 | 4460 | 4460 | 4460 | 4460 | 21 |
| 357 | 20240813 | 133700 | 1725307060 | 4460 | 4460 | 4460 | 4460 | 815 |
| 358 | 20240813 | 133600 | 1721672160 | 4460 | 4460 | 4460 | 4460 | 50 |
| 359 | 20240813 | 133500 | 1721449160 | 4460 | 4465 | 4465 | 4460 | 205 |
| 360 | 20240813 | 133400 | 1720534645 | 4465 | 4465 | 4465 | 4465 | 50 |
| 361 | 20240813 | 133300 | 1720311395 | 4470 | 4460 | 4470 | 4460 | 190 |
| 362 | 20240813 | 133200 | 1719463595 | 4470 | 4470 | 4470 | 4470 | 62 |
| 363 | 20240813 | 133100 | 1719186455 | 4460 | 4460 | 4460 | 4460 | 0 |
| 364 | 20240813 | 133000 | 1719186455 | 4460 | 4460 | 4460 | 4460 | 0 |
| 365 | 20240813 | 132900 | 1719186455 | 4460 | 4460 | 4460 | 4460 | 448 |
| 366 | 20240813 | 132800 | 1717188375 | 4460 | 4460 | 4460 | 4460 | 445 |
| 367 | 20240813 | 132700 | 1715203675 | 4460 | 4470 | 4470 | 4460 | 2040 |
| 368 | 20240813 | 132600 | 1706098010 | 4480 | 4480 | 4480 | 4480 | 1 |
| 369 | 20240813 | 132500 | 1706093530 | 4475 | 4480 | 4480 | 4475 | 234 |
| 370 | 20240813 | 132400 | 1705045235 | 4480 | 4480 | 4480 | 4480 | 1 |
| 371 | 20240813 | 132300 | 1705040755 | 4480 | 4475 | 4485 | 4475 | 392 |
| 372 | 20240813 | 132200 | 1703286435 | 4475 | 4475 | 4475 | 4475 | 150 |
| 373 | 20240813 | 132100 | 1702615185 | 4475 | 4470 | 4475 | 4470 | 103 |
| 374 | 20240813 | 132000 | 1702154275 | 4465 | 4465 | 4465 | 4465 | 200 |
| 375 | 20240813 | 131900 | 1701261275 | 4465 | 4470 | 4470 | 4460 | 915 |
| 376 | 20240813 | 131800 | 1697179230 | 4470 | 4475 | 4475 | 4455 | 3513 |
| 377 | 20240813 | 131700 | 1681499265 | 4480 | 4480 | 4480 | 4480 | 624 |
| 378 | 20240813 | 131600 | 1678703745 | 4485 | 4480 | 4485 | 4480 | 899 |
| 379 | 20240813 | 131500 | 1674676220 | 4485 | 4485 | 4485 | 4485 | 3720 |
| 380 | 20240813 | 131400 | 1657992020 | 4485 | 4485 | 4485 | 4485 | 1 |
| 381 | 20240813 | 131300 | 1657987535 | 4485 | 4490 | 4490 | 4485 | 104 |
| 382 | 20240813 | 131200 | 1657520580 | 4490 | 4495 | 4495 | 4490 | 53 |
| 383 | 20240813 | 131100 | 1657282560 | 4485 | 4495 | 4495 | 4485 | 3700 |
| 384 | 20240813 | 131000 | 1640666945 | 4495 | 4495 | 4495 | 4495 | 371 |
| 385 | 20240813 | 130900 | 1638999300 | 4490 | 4490 | 4490 | 4490 | 0 |
| 386 | 20240813 | 130800 | 1638999300 | 4490 | 4490 | 4490 | 4490 | 0 |
| 387 | 20240813 | 130700 | 1638999300 | 4490 | 4490 | 4490 | 4490 | 500 |
| 388 | 20240813 | 130600 | 1636754300 | 4490 | 4495 | 4495 | 4490 | 411 |
| 389 | 20240813 | 130500 | 1634908855 | 4495 | 4495 | 4495 | 4495 | 2406 |
| 390 | 20240813 | 130400 | 1624093885 | 4495 | 4500 | 4500 | 4495 | 61 |
| 391 | 20240813 | 130300 | 1623819450 | 4500 | 4500 | 4500 | 4500 | 80 |
| 392 | 20240813 | 130200 | 1623459450 | 4505 | 4500 | 4505 | 4500 | 88 |
| 393 | 20240813 | 130100 | 1623063440 | 4500 | 4495 | 4500 | 4495 | 53 |
| 394 | 20240813 | 130000 | 1622825200 | 4495 | 4495 | 4495 | 4495 | 30 |
| 395 | 20240813 | 125900 | 1622690350 | 4500 | 4500 | 4500 | 4500 | 0 |
| 396 | 20240813 | 125800 | 1622690350 | 4500 | 4500 | 4500 | 4500 | 10 |
| 397 | 20240813 | 125700 | 1622645350 | 4495 | 4495 | 4495 | 4495 | 0 |
| 398 | 20240813 | 125600 | 1622645350 | 4495 | 4495 | 4495 | 4495 | 0 |
| 399 | 20240813 | 125500 | 1622645350 | 4495 | 4495 | 4495 | 4495 | 53 |
| 400 | 20240813 | 125400 | 1622407115 | 4490 | 4500 | 4500 | 4490 | 1027 |
| 401 | 20240813 | 125300 | 1617794475 | 4500 | 4500 | 4500 | 4500 | 0 |
| 402 | 20240813 | 125200 | 1617794475 | 4500 | 4500 | 4500 | 4500 | 0 |
| 403 | 20240813 | 125100 | 1617794475 | 4500 | 4500 | 4500 | 4500 | 110 |
| 404 | 20240813 | 125000 | 1617299475 | 4495 | 4495 | 4495 | 4495 | 0 |
| 405 | 20240813 | 124900 | 1617299475 | 4495 | 4495 | 4495 | 4495 | 299 |
| 406 | 20240813 | 124800 | 1615955470 | 4495 | 4495 | 4495 | 4495 | 0 |
| 407 | 20240813 | 124700 | 1615955470 | 4495 | 4515 | 4515 | 4495 | 553 |
| 408 | 20240813 | 124600 | 1613466395 | 4510 | 4515 | 4515 | 4510 | 2 |
| 409 | 20240813 | 124500 | 1613457370 | 4515 | 4515 | 4515 | 4515 | 0 |
| 410 | 20240813 | 124400 | 1613457370 | 4515 | 4515 | 4515 | 4515 | 1 |
| 411 | 20240813 | 124300 | 1613452855 | 4515 | 4510 | 4515 | 4510 | 425 |
| 412 | 20240813 | 124200 | 1611536100 | 4505 | 4505 | 4505 | 4505 | 412 |
| 413 | 20240813 | 124100 | 1609680040 | 4500 | 4500 | 4500 | 4500 | 581 |
| 414 | 20240813 | 124000 | 1607065540 | 4500 | 4500 | 4500 | 4500 | 10 |
| 415 | 20240813 | 123900 | 1607020540 | 4505 | 4505 | 4505 | 4500 | 82 |
| 416 | 20240813 | 123800 | 1606651390 | 4500 | 4500 | 4500 | 4500 | 0 |
| 417 | 20240813 | 123700 | 1606651390 | 4500 | 4500 | 4500 | 4500 | 0 |
| 418 | 20240813 | 123600 | 1606651390 | 4500 | 4500 | 4500 | 4500 | 139 |
| 419 | 20240813 | 123500 | 1606025890 | 4490 | 4490 | 4490 | 4490 | 500 |
| 420 | 20240813 | 123400 | 1603780890 | 4490 | 4490 | 4490 | 4490 | 31 |
| 421 | 20240813 | 123300 | 1603641700 | 4500 | 4500 | 4500 | 4500 | 8 |
| 422 | 20240813 | 123200 | 1603605700 | 4500 | 4500 | 4500 | 4500 | 23 |
| 423 | 20240813 | 123100 | 1603502200 | 4500 | 4500 | 4500 | 4500 | 10 |
| 424 | 20240813 | 123000 | 1603457200 | 4490 | 4495 | 4495 | 4490 | 46 |
| 425 | 20240813 | 122900 | 1603250635 | 4495 | 4495 | 4495 | 4495 | 0 |
| 426 | 20240813 | 122800 | 1603250635 | 4495 | 4495 | 4495 | 4495 | 293 |
| 427 | 20240813 | 122700 | 1601933600 | 4495 | 4495 | 4495 | 4495 | 1 |
| 428 | 20240813 | 122600 | 1601929105 | 4500 | 4500 | 4500 | 4500 | 300 |
| 429 | 20240813 | 122500 | 1600579105 | 4495 | 4500 | 4500 | 4495 | 92 |
| 430 | 20240813 | 122400 | 1600165360 | 4500 | 4505 | 4505 | 4500 | 420 |
| 431 | 20240813 | 122300 | 1598275355 | 4505 | 4505 | 4505 | 4505 | 1 |
| 432 | 20240813 | 122200 | 1598270850 | 4505 | 4505 | 4505 | 4505 | 9 |
| 433 | 20240813 | 122100 | 1598230305 | 4505 | 4505 | 4505 | 4505 | 1 |
| 434 | 20240813 | 122000 | 1598225800 | 4500 | 4505 | 4505 | 4500 | 2 |
| 435 | 20240813 | 121900 | 1598216795 | 4500 | 4505 | 4505 | 4500 | 211 |
| 436 | 20240813 | 121800 | 1597267245 | 4505 | 4505 | 4505 | 4505 | 31 |
| 437 | 20240813 | 121700 | 1597127590 | 4505 | 4505 | 4505 | 4505 | 28 |
| 438 | 20240813 | 121600 | 1597001450 | 4500 | 4500 | 4500 | 4500 | 0 |
| 439 | 20240813 | 121500 | 1597001450 | 4500 | 4500 | 4500 | 4500 | 1 |
| 440 | 20240813 | 121400 | 1596996950 | 4505 | 4505 | 4505 | 4505 | 8 |
| 441 | 20240813 | 121300 | 1596960910 | 4500 | 4505 | 4505 | 4500 | 7 |
| 442 | 20240813 | 121200 | 1596929380 | 4500 | 4500 | 4500 | 4500 | 0 |
| 443 | 20240813 | 121100 | 1596929380 | 4500 | 4500 | 4505 | 4500 | 710 |
| 444 | 20240813 | 121000 | 1593734375 | 4500 | 4500 | 4500 | 4500 | 50 |
| 445 | 20240813 | 120900 | 1593509375 | 4505 | 4505 | 4505 | 4505 | 278 |
| 446 | 20240813 | 120800 | 1592256985 | 4505 | 4505 | 4505 | 4505 | 225 |
| 447 | 20240813 | 120700 | 1591243360 | 4500 | 4500 | 4500 | 4500 | 0 |
| 448 | 20240813 | 120600 | 1591243360 | 4500 | 4500 | 4500 | 4500 | 0 |
| 449 | 20240813 | 120500 | 1591243360 | 4500 | 4505 | 4505 | 4500 | 713 |
| 450 | 20240813 | 120400 | 1588033805 | 4505 | 4505 | 4505 | 4505 | 653 |
| 451 | 20240813 | 120300 | 1585092040 | 4505 | 4505 | 4505 | 4505 | 46 |
| 452 | 20240813 | 120200 | 1584884810 | 4500 | 4500 | 4500 | 4500 | 1 |
| 453 | 20240813 | 120100 | 1584880310 | 4505 | 4505 | 4505 | 4505 | 0 |
| 454 | 20240813 | 120000 | 1584880310 | 4505 | 4505 | 4505 | 4505 | 3 |
| 455 | 20240813 | 115900 | 1584866795 | 4505 | 4490 | 4505 | 4490 | 19 |
| 456 | 20240813 | 115800 | 1584781470 | 4485 | 4485 | 4485 | 4485 | 0 |
| 457 | 20240813 | 115700 | 1584781470 | 4485 | 4485 | 4485 | 4485 | 50 |
| 458 | 20240813 | 115600 | 1584557220 | 4485 | 4485 | 4485 | 4485 | 0 |
| 459 | 20240813 | 115500 | 1584557220 | 4485 | 4485 | 4485 | 4485 | 1 |
| 460 | 20240813 | 115400 | 1584552735 | 4485 | 4485 | 4485 | 4485 | 0 |
| 461 | 20240813 | 115300 | 1584552735 | 4485 | 4490 | 4490 | 4485 | 19 |
| 462 | 20240813 | 115200 | 1584467455 | 4490 | 4490 | 4490 | 4490 | 51 |
| 463 | 20240813 | 115100 | 1584238465 | 4490 | 4495 | 4495 | 4490 | 15 |
| 464 | 20240813 | 115000 | 1584171090 | 4495 | 4485 | 4495 | 4485 | 83 |
| 465 | 20240813 | 114900 | 1583798820 | 4485 | 4485 | 4485 | 4485 | 4 |
| 466 | 20240813 | 114800 | 1583780880 | 4485 | 4480 | 4485 | 4480 | 274 |
| 467 | 20240813 | 114700 | 1582553355 | 4480 | 4480 | 4480 | 4480 | 42 |
| 468 | 20240813 | 114600 | 1582365195 | 4475 | 4475 | 4475 | 4475 | 276 |
| 469 | 20240813 | 114500 | 1581130095 | 4465 | 4465 | 4465 | 4465 | 519 |
| 470 | 20240813 | 114400 | 1578812760 | 4470 | 4470 | 4470 | 4470 | 2 |
| 471 | 20240813 | 114300 | 1578803820 | 4470 | 4475 | 4475 | 4470 | 54 |
| 472 | 20240813 | 114200 | 1578562420 | 4475 | 4475 | 4475 | 4475 | 51 |
| 473 | 20240813 | 114100 | 1578334195 | 4475 | 4470 | 4475 | 4470 | 792 |
| 474 | 20240813 | 114000 | 1574790650 | 4465 | 4465 | 4465 | 4465 | 50 |
| 475 | 20240813 | 113900 | 1574567400 | 4465 | 4475 | 4475 | 4465 | 344 |
| 476 | 20240813 | 113800 | 1573031115 | 4475 | 4470 | 4475 | 4470 | 398 |
| 477 | 20240813 | 113700 | 1571251470 | 4470 | 4470 | 4470 | 4470 | 46 |
| 478 | 20240813 | 113600 | 1571045850 | 4470 | 4470 | 4475 | 4470 | 1313 |
| 479 | 20240813 | 113500 | 1565174225 | 4470 | 4470 | 4470 | 4460 | 509 |
| 480 | 20240813 | 113400 | 1562901235 | 4475 | 4460 | 4480 | 4460 | 36 |
| 481 | 20240813 | 113300 | 1562740580 | 4465 | 4455 | 4465 | 4455 | 269 |
| 482 | 20240813 | 113200 | 1561541500 | 4460 | 4450 | 4460 | 4450 | 1009 |
| 483 | 20240813 | 113100 | 1557047945 | 4460 | 4450 | 4480 | 4445 | 324 |
| 484 | 20240813 | 113000 | 1555605525 | 4450 | 4450 | 4450 | 4450 | 750 |
| 485 | 20240813 | 112900 | 1552268025 | 4445 | 4445 | 4445 | 4440 | 830 |
| 486 | 20240813 | 112800 | 1548579020 | 4445 | 4450 | 4450 | 4440 | 1248 |
| 487 | 20240813 | 112700 | 1543033540 | 4450 | 4440 | 4450 | 4440 | 1557 |
| 488 | 20240813 | 112600 | 1536107460 | 4440 | 4445 | 4445 | 4440 | 174 |
| 489 | 20240813 | 112500 | 1535334530 | 4445 | 4460 | 4465 | 4445 | 13867 |
| 490 | 20240813 | 112400 | 1473606855 | 4470 | 4485 | 4490 | 4465 | 18631 |
| 491 | 20240813 | 112300 | 1390221000 | 4490 | 4490 | 4490 | 4490 | 22 |
| 492 | 20240813 | 112200 | 1390122220 | 4485 | 4485 | 4485 | 4485 | 126 |
| 493 | 20240813 | 112100 | 1389557110 | 4485 | 4490 | 4490 | 4485 | 995 |
| 494 | 20240813 | 112000 | 1385094530 | 4490 | 4490 | 4490 | 4490 | 704 |
| 495 | 20240813 | 111900 | 1381933570 | 4495 | 4495 | 4495 | 4495 | 33 |
| 496 | 20240813 | 111800 | 1381785235 | 4495 | 4495 | 4495 | 4495 | 21 |
| 497 | 20240813 | 111700 | 1381690840 | 4495 | 4510 | 4510 | 4495 | 11 |
| 498 | 20240813 | 111600 | 1381641380 | 4495 | 4495 | 4505 | 4495 | 231 |
| 499 | 20240813 | 111500 | 1380603025 | 4495 | 4495 | 4500 | 4485 | 3535 |
| 500 | 20240813 | 111400 | 1364726245 | 4495 | 4495 | 4495 | 4495 | 7 |
| 501 | 20240813 | 111300 | 1364694780 | 4490 | 4490 | 4490 | 4490 | 29 |
| 502 | 20240813 | 111200 | 1364564570 | 4495 | 4495 | 4495 | 4495 | 21 |
| 503 | 20240813 | 111100 | 1364470175 | 4490 | 4490 | 4495 | 4490 | 558 |
| 504 | 20240813 | 111000 | 1361963475 | 4490 | 4490 | 4490 | 4485 | 153 |
| 505 | 20240813 | 110900 | 1361276605 | 4490 | 4490 | 4490 | 4490 | 83 |
| 506 | 20240813 | 110800 | 1360903935 | 4485 | 4490 | 4490 | 4485 | 149 |
| 507 | 20240813 | 110700 | 1360235020 | 4490 | 4490 | 4490 | 4490 | 200 |
| 508 | 20240813 | 110600 | 1359337020 | 4490 | 4490 | 4490 | 4490 | 0 |
| 509 | 20240813 | 110500 | 1359337020 | 4490 | 4490 | 4490 | 4490 | 227 |
| 510 | 20240813 | 110400 | 1358317790 | 4490 | 4490 | 4490 | 4490 | 0 |
| 511 | 20240813 | 110300 | 1358317790 | 4490 | 4490 | 4490 | 4490 | 1001 |
| 512 | 20240813 | 110200 | 1353823300 | 4485 | 4485 | 4490 | 4485 | 22 |
| 513 | 20240813 | 110100 | 1353724530 | 4485 | 4490 | 4490 | 4485 | 648 |
| 514 | 20240813 | 110000 | 1350817415 | 4485 | 4490 | 4490 | 4485 | 1496 |
| 515 | 20240813 | 105900 | 1344106610 | 4490 | 4490 | 4490 | 4485 | 509 |
| 516 | 20240813 | 105800 | 1341821665 | 4495 | 4490 | 4495 | 4485 | 260 |
| 517 | 20240813 | 105700 | 1340655360 | 4495 | 4490 | 4495 | 4490 | 34 |
| 518 | 20240813 | 105600 | 1340502635 | 4490 | 4495 | 4495 | 4480 | 7623 |
| 519 | 20240813 | 105500 | 1306300045 | 4490 | 4490 | 4490 | 4490 | 4216 |
| 520 | 20240813 | 105400 | 1287370205 | 4495 | 4505 | 4505 | 4490 | 8833 |
| 521 | 20240813 | 105300 | 1247654430 | 4505 | 4505 | 4510 | 4505 | 231 |
| 522 | 20240813 | 105200 | 1246613770 | 4505 | 4505 | 4505 | 4505 | 213 |
| 523 | 20240813 | 105100 | 1245654205 | 4505 | 4500 | 4505 | 4500 | 665 |
| 524 | 20240813 | 105000 | 1242661700 | 4500 | 4505 | 4505 | 4500 | 274 |
| 525 | 20240813 | 104900 | 1241427925 | 4505 | 4505 | 4505 | 4505 | 550 |
| 526 | 20240813 | 104800 | 1238950175 | 4505 | 4515 | 4515 | 4505 | 421 |
| 527 | 20240813 | 104700 | 1237051680 | 4515 | 4515 | 4515 | 4510 | 14 |
| 528 | 20240813 | 104600 | 1236988530 | 4510 | 4510 | 4510 | 4510 | 5 |
| 529 | 20240813 | 104500 | 1236965980 | 4515 | 4515 | 4515 | 4515 | 80 |
| 530 | 20240813 | 104400 | 1236604780 | 4515 | 4515 | 4515 | 4515 | 201 |
| 531 | 20240813 | 104300 | 1235697265 | 4515 | 4515 | 4515 | 4515 | 672 |
| 532 | 20240813 | 104200 | 1232663185 | 4520 | 4520 | 4520 | 4520 | 91 |
| 533 | 20240813 | 104100 | 1232251865 | 4515 | 4520 | 4520 | 4515 | 401 |
| 534 | 20240813 | 104000 | 1230439350 | 4520 | 4515 | 4520 | 4515 | 59 |
| 535 | 20240813 | 103900 | 1230172895 | 4520 | 4515 | 4520 | 4515 | 1068 |
| 536 | 20240813 | 103800 | 1225350775 | 4515 | 4515 | 4515 | 4515 | 22 |
| 537 | 20240813 | 103700 | 1225251445 | 4510 | 4505 | 4510 | 4505 | 1040 |
| 538 | 20240813 | 103600 | 1220566045 | 4510 | 4505 | 4510 | 4505 | 1184 |
| 539 | 20240813 | 103500 | 1215227125 | 4505 | 4510 | 4510 | 4505 | 420 |
| 540 | 20240813 | 103400 | 1213334025 | 4505 | 4500 | 4505 | 4500 | 1610 |
| 541 | 20240813 | 103300 | 1206086925 | 4495 | 4495 | 4495 | 4495 | 238 |
| 542 | 20240813 | 103200 | 1205017115 | 4500 | 4505 | 4505 | 4500 | 2889 |
| 543 | 20240813 | 103100 | 1192011535 | 4505 | 4505 | 4505 | 4505 | 15 |
| 544 | 20240813 | 103000 | 1191943960 | 4510 | 4505 | 4510 | 4505 | 16 |
| 545 | 20240813 | 102900 | 1191871850 | 4505 | 4510 | 4510 | 4505 | 584 |
| 546 | 20240813 | 102800 | 1189240010 | 4510 | 4510 | 4510 | 4510 | 221 |
| 547 | 20240813 | 102700 | 1188243300 | 4505 | 4505 | 4510 | 4505 | 3623 |
| 548 | 20240813 | 102600 | 1171921660 | 4500 | 4500 | 4505 | 4500 | 1593 |
| 549 | 20240813 | 102500 | 1164753155 | 4500 | 4510 | 4510 | 4500 | 6750 |
| 550 | 20240813 | 102400 | 1134367730 | 4515 | 4520 | 4520 | 4515 | 271 |
| 551 | 20240813 | 102300 | 1133143910 | 4520 | 4515 | 4520 | 4515 | 67 |
| 552 | 20240813 | 102200 | 1132841225 | 4520 | 4515 | 4520 | 4515 | 19 |
| 553 | 20240813 | 102100 | 1132755405 | 4510 | 4515 | 4515 | 4510 | 1220 |
| 554 | 20240813 | 102000 | 1127252190 | 4515 | 4535 | 4535 | 4515 | 283 |
| 555 | 20240813 | 101900 | 1125973745 | 4535 | 4535 | 4535 | 4530 | 1543 |
| 556 | 20240813 | 101800 | 1118976865 | 4535 | 4525 | 4540 | 4525 | 2689 |
| 557 | 20240813 | 101700 | 1106783580 | 4525 | 4515 | 4525 | 4515 | 2091 |
| 558 | 20240813 | 101600 | 1097332240 | 4515 | 4515 | 4515 | 4515 | 18 |
| 559 | 20240813 | 101500 | 1097250970 | 4510 | 4525 | 4525 | 4500 | 6553 |
| 560 | 20240813 | 101400 | 1067695085 | 4525 | 4525 | 4525 | 4525 | 100 |
| 561 | 20240813 | 101300 | 1067242585 | 4525 | 4525 | 4525 | 4525 | 0 |
| 562 | 20240813 | 101200 | 1067242585 | 4525 | 4530 | 4530 | 4525 | 110 |
| 563 | 20240813 | 101100 | 1066744325 | 4530 | 4530 | 4530 | 4525 | 1277 |
| 564 | 20240813 | 101000 | 1060962675 | 4530 | 4530 | 4530 | 4530 | 27 |
| 565 | 20240813 | 100900 | 1060840365 | 4530 | 4540 | 4540 | 4530 | 210 |
| 566 | 20240813 | 100800 | 1059888440 | 4540 | 4535 | 4550 | 4535 | 1313 |
| 567 | 20240813 | 100700 | 1053928915 | 4530 | 4540 | 4540 | 4530 | 2552 |
| 568 | 20240813 | 100600 | 1042358335 | 4540 | 4540 | 4540 | 4535 | 1549 |
| 569 | 20240813 | 100500 | 1035325975 | 4540 | 4535 | 4540 | 4535 | 302 |
| 570 | 20240813 | 100400 | 1033955155 | 4535 | 4535 | 4535 | 4535 | 100 |
| 571 | 20240813 | 100300 | 1033501655 | 4535 | 4540 | 4540 | 4535 | 23 |
| 572 | 20240813 | 100200 | 1033397335 | 4535 | 4540 | 4540 | 4535 | 95 |
| 573 | 20240813 | 100100 | 1032966380 | 4540 | 4550 | 4550 | 4540 | 931 |
| 574 | 20240813 | 100000 | 1028734430 | 4555 | 4570 | 4570 | 4555 | 1069 |
| 575 | 20240813 | 095900 | 1023857190 | 4570 | 4570 | 4570 | 4565 | 59 |
| 576 | 20240813 | 095800 | 1023587600 | 4570 | 4565 | 4570 | 4565 | 254 |
| 577 | 20240813 | 095700 | 1022427840 | 4575 | 4580 | 4580 | 4570 | 2038 |
| 578 | 20240813 | 095600 | 1013106165 | 4575 | 4575 | 4575 | 4575 | 0 |
| 579 | 20240813 | 095500 | 1013106165 | 4575 | 4595 | 4595 | 4575 | 742 |
| 580 | 20240813 | 095400 | 1009709090 | 4595 | 4595 | 4595 | 4595 | 6 |
| 581 | 20240813 | 095300 | 1009681520 | 4595 | 4600 | 4600 | 4595 | 233 |
| 582 | 20240813 | 095200 | 1008610025 | 4600 | 4600 | 4605 | 4600 | 1075 |
| 583 | 20240813 | 095100 | 1003663115 | 4600 | 4595 | 4600 | 4580 | 1406 |
| 584 | 20240813 | 095000 | 997220140 | 4585 | 4600 | 4600 | 4585 | 667 |
| 585 | 20240813 | 094900 | 994153995 | 4600 | 4590 | 4600 | 4585 | 1208 |
| 586 | 20240813 | 094800 | 988602415 | 4580 | 4585 | 4585 | 4575 | 114 |
| 587 | 20240813 | 094700 | 988080040 | 4580 | 4565 | 4580 | 4565 | 771 |
| 588 | 20240813 | 094600 | 984559410 | 4560 | 4550 | 4565 | 4550 | 7176 |
| 589 | 20240813 | 094500 | 951836410 | 4540 | 4540 | 4545 | 4540 | 937 |
| 590 | 20240813 | 094400 | 947580225 | 4535 | 4545 | 4555 | 4535 | 3953 |
| 591 | 20240813 | 094300 | 929610590 | 4540 | 4515 | 4540 | 4515 | 2858 |
| 592 | 20240813 | 094200 | 916663500 | 4505 | 4520 | 4525 | 4505 | 1656 |
| 593 | 20240813 | 094100 | 909180265 | 4520 | 4520 | 4520 | 4515 | 2741 |
| 594 | 20240813 | 094000 | 896792445 | 4515 | 4525 | 4525 | 4495 | 30321 |
| 595 | 20240813 | 093900 | 760212925 | 4525 | 4540 | 4540 | 4510 | 12528 |
| 596 | 20240813 | 093800 | 703597680 | 4540 | 4545 | 4545 | 4540 | 939 |
| 597 | 20240813 | 093700 | 699334525 | 4540 | 4550 | 4555 | 4540 | 3568 |
| 598 | 20240813 | 093600 | 683113275 | 4555 | 4570 | 4575 | 4555 | 5977 |
| 599 | 20240813 | 093500 | 655861720 | 4570 | 4580 | 4580 | 4570 | 2150 |
| 600 | 20240813 | 093400 | 646027815 | 4590 | 4575 | 4590 | 4575 | 904 |
| 601 | 20240813 | 093300 | 641891690 | 4575 | 4560 | 4575 | 4555 | 839 |
| 602 | 20240813 | 093200 | 638065810 | 4570 | 4565 | 4570 | 4550 | 4976 |
| 603 | 20240813 | 093100 | 615372555 | 4565 | 4570 | 4575 | 4565 | 1882 |
| 604 | 20240813 | 093000 | 606770770 | 4590 | 4560 | 4590 | 4555 | 2192 |
| 605 | 20240813 | 092900 | 596772795 | 4565 | 4570 | 4580 | 4555 | 3280 |
| 606 | 20240813 | 092800 | 581801620 | 4570 | 4575 | 4575 | 4555 | 7289 |
| 607 | 20240813 | 092700 | 548569330 | 4575 | 4585 | 4585 | 4575 | 1864 |
| 608 | 20240813 | 092600 | 540039420 | 4590 | 4585 | 4590 | 4580 | 91 |
| 609 | 20240813 | 092500 | 539622235 | 4585 | 4590 | 4595 | 4580 | 3403 |
| 610 | 20240813 | 092400 | 524025280 | 4595 | 4585 | 4595 | 4585 | 333 |
| 611 | 20240813 | 092300 | 522496195 | 4585 | 4590 | 4595 | 4585 | 4361 |
| 612 | 20240813 | 092200 | 502486855 | 4590 | 4595 | 4595 | 4590 | 642 |
| 613 | 20240813 | 092100 | 499537635 | 4595 | 4600 | 4600 | 4595 | 366 |
| 614 | 20240813 | 092000 | 497855325 | 4595 | 4595 | 4605 | 4595 | 1243 |
| 615 | 20240813 | 091900 | 492139590 | 4595 | 4615 | 4615 | 4590 | 5372 |
| 616 | 20240813 | 091800 | 467422350 | 4615 | 4620 | 4620 | 4610 | 2459 |
| 617 | 20240813 | 091700 | 456071555 | 4620 | 4610 | 4620 | 4610 | 1958 |
| 618 | 20240813 | 091600 | 447039255 | 4610 | 4610 | 4610 | 4605 | 2451 |
| 619 | 20240813 | 091500 | 435747965 | 4605 | 4610 | 4610 | 4605 | 1067 |
| 620 | 20240813 | 091400 | 430830380 | 4610 | 4610 | 4625 | 4600 | 2190 |
| 621 | 20240813 | 091300 | 420712975 | 4610 | 4605 | 4610 | 4605 | 541 |
| 622 | 20240813 | 091200 | 418219965 | 4610 | 4595 | 4610 | 4595 | 3750 |
| 623 | 20240813 | 091100 | 400967155 | 4595 | 4625 | 4630 | 4595 | 5476 |
| 624 | 20240813 | 091000 | 375716395 | 4645 | 4590 | 4645 | 4585 | 6527 |
| 625 | 20240813 | 090900 | 345549375 | 4590 | 4625 | 4625 | 4585 | 3847 |
| 626 | 20240813 | 090800 | 327867000 | 4630 | 4635 | 4635 | 4500 | 30596 |
| 627 | 20240813 | 090700 | 187742160 | 4630 | 4695 | 4695 | 4625 | 14830 |
| 628 | 20240813 | 090600 | 118768920 | 4690 | 4720 | 4720 | 4690 | 4764 |
| 629 | 20240813 | 090500 | 96362075 | 4725 | 4720 | 4735 | 4720 | 1361 |
| 630 | 20240813 | 090400 | 89927875 | 4725 | 4765 | 4765 | 4725 | 6440 |
| 631 | 20240813 | 090300 | 59417920 | 4765 | 4730 | 4770 | 4730 | 3228 |
| 632 | 20240813 | 090200 | 44073975 | 4725 | 4720 | 4750 | 4715 | 2314 |
| 633 | 20240813 | 090100 | 33120715 | 4715 | 4760 | 4760 | 4715 | 3470 |
| 634 | 20240813 | 090000 | 16667510 | 4760 | 4775 | 4775 | 4760 | 3482 |