29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 185400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 3426 |
| 3 | 20240813 | 185300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 4 | 20240813 | 185200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 5 | 20240813 | 185100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 6 | 20240813 | 185000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 7 | 20240813 | 184900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 8 | 20240813 | 184800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 9 | 20240813 | 184700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 10 | 20240813 | 184600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 11 | 20240813 | 184500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 12 | 20240813 | 184400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 13 | 20240813 | 184300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 14 | 20240813 | 184200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 15 | 20240813 | 184100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 16 | 20240813 | 184000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 17 | 20240813 | 183900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 18 | 20240813 | 183800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 19 | 20240813 | 183700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 20 | 20240813 | 183600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 21 | 20240813 | 183500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 22 | 20240813 | 183400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 23 | 20240813 | 183300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 24 | 20240813 | 183200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 25 | 20240813 | 183100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 26 | 20240813 | 183000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 27 | 20240813 | 182900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 28 | 20240813 | 182800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 29 | 20240813 | 182700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 30 | 20240813 | 182600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 31 | 20240813 | 182500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 32 | 20240813 | 182400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 3426 |
| 33 | 20240813 | 182300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 34 | 20240813 | 182200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 35 | 20240813 | 182100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 36 | 20240813 | 182000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 37 | 20240813 | 181900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 38 | 20240813 | 181800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 39 | 20240813 | 181700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 40 | 20240813 | 181600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 41 | 20240813 | 181500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 42 | 20240813 | 181400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 43 | 20240813 | 181300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 44 | 20240813 | 181200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 45 | 20240813 | 181100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 46 | 20240813 | 181000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 47 | 20240813 | 180900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 48 | 20240813 | 180800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 49 | 20240813 | 180700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 50 | 20240813 | 180600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 51 | 20240813 | 180500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 52 | 20240813 | 180400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 53 | 20240813 | 180300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 54 | 20240813 | 180200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 55 | 20240813 | 180100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 56 | 20240813 | 180000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 57 | 20240813 | 175900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 58 | 20240813 | 175800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 59 | 20240813 | 175700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 60 | 20240813 | 175600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 61 | 20240813 | 175500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 62 | 20240813 | 175400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 3426 |
| 63 | 20240813 | 175300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 64 | 20240813 | 175200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 65 | 20240813 | 175100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 66 | 20240813 | 175000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 67 | 20240813 | 174900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 68 | 20240813 | 174800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 69 | 20240813 | 174700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 70 | 20240813 | 174600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 71 | 20240813 | 174500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 72 | 20240813 | 174400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 73 | 20240813 | 174300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 74 | 20240813 | 174200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 75 | 20240813 | 174100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 76 | 20240813 | 174000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 77 | 20240813 | 173900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 78 | 20240813 | 173800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 79 | 20240813 | 173700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 80 | 20240813 | 173600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 81 | 20240813 | 173500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 82 | 20240813 | 173400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 83 | 20240813 | 173300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 84 | 20240813 | 173200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 85 | 20240813 | 173100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 86 | 20240813 | 173000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 87 | 20240813 | 172900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 88 | 20240813 | 172800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 89 | 20240813 | 172700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 90 | 20240813 | 172600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 91 | 20240813 | 172500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 92 | 20240813 | 172400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 3426 |
| 93 | 20240813 | 172300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 94 | 20240813 | 172200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 95 | 20240813 | 172100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 96 | 20240813 | 172000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 97 | 20240813 | 171900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 98 | 20240813 | 171800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 99 | 20240813 | 171700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 100 | 20240813 | 171600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 101 | 20240813 | 171500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 102 | 20240813 | 171400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 103 | 20240813 | 171300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 104 | 20240813 | 171200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 105 | 20240813 | 171100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 106 | 20240813 | 171000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 107 | 20240813 | 170900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 108 | 20240813 | 170800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 109 | 20240813 | 170700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 110 | 20240813 | 170600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 111 | 20240813 | 170500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 112 | 20240813 | 170400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 113 | 20240813 | 170300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 114 | 20240813 | 170200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 115 | 20240813 | 170100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 116 | 20240813 | 170000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 117 | 20240813 | 165900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 118 | 20240813 | 165800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 119 | 20240813 | 165700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 120 | 20240813 | 165600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 121 | 20240813 | 165500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 122 | 20240813 | 165400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 3426 |
| 123 | 20240813 | 165300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 124 | 20240813 | 165200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 125 | 20240813 | 165100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 126 | 20240813 | 165000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 127 | 20240813 | 164900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 128 | 20240813 | 164800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 129 | 20240813 | 164700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 130 | 20240813 | 164600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 131 | 20240813 | 164500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 132 | 20240813 | 164400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 133 | 20240813 | 164300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 134 | 20240813 | 164200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 135 | 20240813 | 164100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 136 | 20240813 | 164000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 137 | 20240813 | 163900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 138 | 20240813 | 163800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 139 | 20240813 | 163700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 140 | 20240813 | 163600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 141 | 20240813 | 163500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 142 | 20240813 | 163400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 143 | 20240813 | 163300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 144 | 20240813 | 163200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 145 | 20240813 | 163100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 146 | 20240813 | 163000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 147 | 20240813 | 162900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 148 | 20240813 | 162800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 149 | 20240813 | 162700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 150 | 20240813 | 162600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 151 | 20240813 | 162500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 152 | 20240813 | 162400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 3426 |
| 153 | 20240813 | 162300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 154 | 20240813 | 162200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 155 | 20240813 | 162100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 156 | 20240813 | 162000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 157 | 20240813 | 161900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 158 | 20240813 | 161800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 159 | 20240813 | 161700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 160 | 20240813 | 161600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 161 | 20240813 | 161500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 162 | 20240813 | 161400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 163 | 20240813 | 161300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 164 | 20240813 | 161200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 165 | 20240813 | 161100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 166 | 20240813 | 161000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 167 | 20240813 | 160900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 168 | 20240813 | 160800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 169 | 20240813 | 160700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 170 | 20240813 | 160600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 171 | 20240813 | 160500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 172 | 20240813 | 160400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 173 | 20240813 | 160300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 174 | 20240813 | 160200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 175 | 20240813 | 160100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 176 | 20240813 | 160000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 177 | 20240813 | 155900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 178 | 20240813 | 155800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 179 | 20240813 | 155700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 180 | 20240813 | 155600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 181 | 20240813 | 155500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 182 | 20240813 | 155400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 3426 |
| 183 | 20240813 | 155300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 184 | 20240813 | 155200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 185 | 20240813 | 155100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 186 | 20240813 | 155000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 187 | 20240813 | 154900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 188 | 20240813 | 154800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 189 | 20240813 | 154700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 190 | 20240813 | 154600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 191 | 20240813 | 154500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 192 | 20240813 | 154400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 193 | 20240813 | 154300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 194 | 20240813 | 154200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 195 | 20240813 | 154100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 196 | 20240813 | 154000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 197 | 20240813 | 153900 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 198 | 20240813 | 153800 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 199 | 20240813 | 153700 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 200 | 20240813 | 153600 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 201 | 20240813 | 153500 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 202 | 20240813 | 153400 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 203 | 20240813 | 153300 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 204 | 20240813 | 153200 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 205 | 20240813 | 153100 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 0 |
| 206 | 20240813 | 153000 | 1974552530 | 9350 | 9350 | 9350 | 9350 | 3426 |
| 207 | 20240813 | 152900 | 1942519430 | 9360 | 9360 | 9360 | 9360 | 0 |
| 208 | 20240813 | 152800 | 1942519430 | 9360 | 9360 | 9360 | 9360 | 0 |
| 209 | 20240813 | 152700 | 1942519430 | 9360 | 9360 | 9360 | 9360 | 0 |
| 210 | 20240813 | 152600 | 1942519430 | 9360 | 9360 | 9360 | 9360 | 0 |
| 211 | 20240813 | 152500 | 1942519430 | 9360 | 9360 | 9360 | 9360 | 0 |
| 212 | 20240813 | 152400 | 1942519430 | 9360 | 9360 | 9360 | 9360 | 0 |
| 213 | 20240813 | 152300 | 1942519430 | 9360 | 9360 | 9360 | 9360 | 0 |
| 214 | 20240813 | 152200 | 1942519430 | 9360 | 9360 | 9360 | 9360 | 0 |
| 215 | 20240813 | 152100 | 1942519430 | 9360 | 9360 | 9360 | 9360 | 0 |
| 216 | 20240813 | 152000 | 1942519430 | 9360 | 9360 | 9360 | 9360 | 0 |
| 217 | 20240813 | 151900 | 1942519430 | 9360 | 9350 | 9360 | 9350 | 76 |
| 218 | 20240813 | 151800 | 1941808800 | 9350 | 9360 | 9360 | 9350 | 618 |
| 219 | 20240813 | 151700 | 1936030170 | 9360 | 9360 | 9360 | 9360 | 1 |
| 220 | 20240813 | 151600 | 1936020810 | 9350 | 9370 | 9370 | 9350 | 1361 |
| 221 | 20240813 | 151500 | 1923276000 | 9370 | 9380 | 9380 | 9370 | 42 |
| 222 | 20240813 | 151400 | 1922882250 | 9370 | 9370 | 9380 | 9370 | 587 |
| 223 | 20240813 | 151300 | 1917377220 | 9370 | 9370 | 9370 | 9370 | 262 |
| 224 | 20240813 | 151200 | 1914922280 | 9370 | 9370 | 9370 | 9370 | 135 |
| 225 | 20240813 | 151100 | 1913657330 | 9370 | 9370 | 9370 | 9370 | 3 |
| 226 | 20240813 | 151000 | 1913629220 | 9380 | 9370 | 9380 | 9370 | 50 |
| 227 | 20240813 | 150900 | 1913160690 | 9360 | 9370 | 9370 | 9360 | 144 |
| 228 | 20240813 | 150800 | 1911811620 | 9370 | 9380 | 9380 | 9370 | 2 |
| 229 | 20240813 | 150700 | 1911792870 | 9380 | 9370 | 9380 | 9370 | 110 |
| 230 | 20240813 | 150600 | 1910762070 | 9370 | 9370 | 9370 | 9370 | 10 |
| 231 | 20240813 | 150500 | 1910668370 | 9370 | 9380 | 9380 | 9370 | 221 |
| 232 | 20240813 | 150400 | 1908595600 | 9380 | 9390 | 9390 | 9380 | 10 |
| 233 | 20240813 | 150300 | 1908501740 | 9390 | 9380 | 9390 | 9380 | 493 |
| 234 | 20240813 | 150200 | 1903876270 | 9390 | 9380 | 9390 | 9380 | 96 |
| 235 | 20240813 | 150100 | 1902975690 | 9380 | 9380 | 9380 | 9380 | 0 |
| 236 | 20240813 | 150000 | 1902975690 | 9380 | 9380 | 9380 | 9370 | 173 |
| 237 | 20240813 | 145900 | 1901353000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 238 | 20240813 | 145800 | 1901353000 | 9380 | 9380 | 9380 | 9380 | 11 |
| 239 | 20240813 | 145700 | 1901249820 | 9380 | 9380 | 9380 | 9380 | 203 |
| 240 | 20240813 | 145600 | 1899345680 | 9380 | 9380 | 9380 | 9380 | 53 |
| 241 | 20240813 | 145500 | 1898848540 | 9380 | 9370 | 9380 | 9360 | 656 |
| 242 | 20240813 | 145400 | 1892707170 | 9380 | 9370 | 9380 | 9370 | 140 |
| 243 | 20240813 | 145300 | 1891395270 | 9380 | 9380 | 9380 | 9380 | 17 |
| 244 | 20240813 | 145200 | 1891235810 | 9380 | 9370 | 9380 | 9370 | 23 |
| 245 | 20240813 | 145100 | 1891020170 | 9370 | 9370 | 9370 | 9370 | 97 |
| 246 | 20240813 | 145000 | 1890111280 | 9360 | 9370 | 9380 | 9360 | 210 |
| 247 | 20240813 | 144900 | 1888142800 | 9370 | 9370 | 9370 | 9370 | 0 |
| 248 | 20240813 | 144800 | 1888142800 | 9370 | 9370 | 9370 | 9360 | 479 |
| 249 | 20240813 | 144700 | 1883654580 | 9370 | 9370 | 9380 | 9370 | 222 |
| 250 | 20240813 | 144600 | 1881574240 | 9380 | 9380 | 9380 | 9380 | 3 |
| 251 | 20240813 | 144500 | 1881546100 | 9380 | 9380 | 9380 | 9370 | 65 |
| 252 | 20240813 | 144400 | 1880936460 | 9380 | 9380 | 9380 | 9380 | 2 |
| 253 | 20240813 | 144300 | 1880917700 | 9380 | 9380 | 9380 | 9370 | 30 |
| 254 | 20240813 | 144200 | 1880636360 | 9380 | 9380 | 9380 | 9380 | 135 |
| 255 | 20240813 | 144100 | 1879370060 | 9380 | 9380 | 9380 | 9380 | 28 |
| 256 | 20240813 | 144000 | 1879107420 | 9380 | 9380 | 9380 | 9380 | 21 |
| 257 | 20240813 | 143900 | 1878910440 | 9380 | 9380 | 9390 | 9380 | 555 |
| 258 | 20240813 | 143800 | 1873704440 | 9380 | 9380 | 9380 | 9380 | 10 |
| 259 | 20240813 | 143700 | 1873610640 | 9380 | 9380 | 9380 | 9380 | 1 |
| 260 | 20240813 | 143600 | 1873601260 | 9380 | 9380 | 9380 | 9380 | 10 |
| 261 | 20240813 | 143500 | 1873507460 | 9380 | 9380 | 9380 | 9350 | 572 |
| 262 | 20240813 | 143400 | 1868144200 | 9370 | 9370 | 9370 | 9370 | 151 |
| 263 | 20240813 | 143300 | 1866729330 | 9380 | 9350 | 9380 | 9350 | 1167 |
| 264 | 20240813 | 143200 | 1855802260 | 9350 | 9330 | 9350 | 9330 | 273 |
| 265 | 20240813 | 143100 | 1853255110 | 9330 | 9340 | 9340 | 9330 | 101 |
| 266 | 20240813 | 143000 | 1852312770 | 9340 | 9350 | 9350 | 9340 | 418 |
| 267 | 20240813 | 142900 | 1848407520 | 9350 | 9350 | 9350 | 9350 | 80 |
| 268 | 20240813 | 142800 | 1847659520 | 9350 | 9350 | 9350 | 9350 | 136 |
| 269 | 20240813 | 142700 | 1846387920 | 9350 | 9360 | 9360 | 9350 | 95 |
| 270 | 20240813 | 142600 | 1845499600 | 9360 | 9360 | 9360 | 9360 | 1 |
| 271 | 20240813 | 142500 | 1845490240 | 9360 | 9360 | 9360 | 9350 | 22 |
| 272 | 20240813 | 142400 | 1845284490 | 9360 | 9350 | 9360 | 9350 | 300 |
| 273 | 20240813 | 142300 | 1842479470 | 9350 | 9340 | 9350 | 9340 | 34 |
| 274 | 20240813 | 142200 | 1842161610 | 9340 | 9340 | 9340 | 9320 | 605 |
| 275 | 20240813 | 142100 | 1836519350 | 9330 | 9330 | 9330 | 9330 | 23 |
| 276 | 20240813 | 142000 | 1836304760 | 9320 | 9320 | 9320 | 9320 | 278 |
| 277 | 20240813 | 141900 | 1833713800 | 9320 | 9360 | 9360 | 9320 | 67 |
| 278 | 20240813 | 141800 | 1833087680 | 9370 | 9370 | 9370 | 9370 | 0 |
| 279 | 20240813 | 141700 | 1833087680 | 9370 | 9330 | 9370 | 9310 | 1927 |
| 280 | 20240813 | 141600 | 1815136660 | 9320 | 9350 | 9350 | 9320 | 1187 |
| 281 | 20240813 | 141500 | 1804062280 | 9330 | 9330 | 9330 | 9330 | 32 |
| 282 | 20240813 | 141400 | 1803763720 | 9350 | 9340 | 9350 | 9340 | 301 |
| 283 | 20240813 | 141300 | 1800951700 | 9350 | 9370 | 9370 | 9340 | 1800 |
| 284 | 20240813 | 141200 | 1784111400 | 9360 | 9360 | 9360 | 9360 | 85 |
| 285 | 20240813 | 141100 | 1783315800 | 9360 | 9390 | 9390 | 9360 | 71 |
| 286 | 20240813 | 141000 | 1782650500 | 9370 | 9380 | 9390 | 9370 | 150 |
| 287 | 20240813 | 140900 | 1781244200 | 9370 | 9370 | 9370 | 9370 | 20 |
| 288 | 20240813 | 140800 | 1781056800 | 9370 | 9370 | 9370 | 9370 | 92 |
| 289 | 20240813 | 140700 | 1780194760 | 9410 | 9410 | 9410 | 9410 | 10 |
| 290 | 20240813 | 140600 | 1780100660 | 9410 | 9370 | 9410 | 9370 | 302 |
| 291 | 20240813 | 140500 | 1777270880 | 9410 | 9400 | 9410 | 9370 | 5534 |
| 292 | 20240813 | 140400 | 1725361640 | 9410 | 9410 | 9410 | 9410 | 150 |
| 293 | 20240813 | 140300 | 1723950140 | 9410 | 9410 | 9410 | 9410 | 15 |
| 294 | 20240813 | 140200 | 1723808990 | 9410 | 9410 | 9410 | 9410 | 2 |
| 295 | 20240813 | 140100 | 1723790170 | 9410 | 9400 | 9410 | 9400 | 709 |
| 296 | 20240813 | 140000 | 1717118960 | 9410 | 9410 | 9410 | 9410 | 739 |
| 297 | 20240813 | 135900 | 1710164970 | 9450 | 9450 | 9450 | 9420 | 116 |
| 298 | 20240813 | 135800 | 1709069370 | 9420 | 9420 | 9420 | 9420 | 0 |
| 299 | 20240813 | 135700 | 1709069370 | 9420 | 9420 | 9420 | 9420 | 214 |
| 300 | 20240813 | 135600 | 1707053490 | 9420 | 9470 | 9470 | 9420 | 275 |
| 301 | 20240813 | 135500 | 1704462260 | 9460 | 9420 | 9460 | 9410 | 2017 |
| 302 | 20240813 | 135400 | 1685414050 | 9420 | 9430 | 9430 | 9420 | 52 |
| 303 | 20240813 | 135300 | 1684924190 | 9430 | 9430 | 9430 | 9410 | 508 |
| 304 | 20240813 | 135200 | 1680143630 | 9440 | 9440 | 9440 | 9440 | 20 |
| 305 | 20240813 | 135100 | 1679954830 | 9440 | 9450 | 9450 | 9410 | 310 |
| 306 | 20240813 | 135000 | 1677032570 | 9440 | 9430 | 9440 | 9410 | 364 |
| 307 | 20240813 | 134900 | 1673604040 | 9440 | 9440 | 9440 | 9440 | 1 |
| 308 | 20240813 | 134800 | 1673594600 | 9440 | 9440 | 9440 | 9440 | 6 |
| 309 | 20240813 | 134700 | 1673537960 | 9440 | 9440 | 9440 | 9420 | 601 |
| 310 | 20240813 | 134600 | 1667870520 | 9440 | 9440 | 9440 | 9440 | 102 |
| 311 | 20240813 | 134500 | 1666907640 | 9450 | 9450 | 9450 | 9450 | 24 |
| 312 | 20240813 | 134400 | 1666680840 | 9420 | 9420 | 9420 | 9420 | 300 |
| 313 | 20240813 | 134300 | 1663854840 | 9440 | 9420 | 9440 | 9420 | 959 |
| 314 | 20240813 | 134200 | 1654813090 | 9420 | 9420 | 9420 | 9420 | 100 |
| 315 | 20240813 | 134100 | 1653871090 | 9420 | 9420 | 9420 | 9420 | 1 |
| 316 | 20240813 | 134000 | 1653861670 | 9420 | 9420 | 9420 | 9420 | 305 |
| 317 | 20240813 | 133900 | 1650988570 | 9420 | 9420 | 9420 | 9420 | 10 |
| 318 | 20240813 | 133800 | 1650894370 | 9420 | 9420 | 9420 | 9420 | 116 |
| 319 | 20240813 | 133700 | 1649801650 | 9420 | 9410 | 9420 | 9380 | 1912 |
| 320 | 20240813 | 133600 | 1631847700 | 9420 | 9420 | 9420 | 9420 | 1 |
| 321 | 20240813 | 133500 | 1631838280 | 9390 | 9400 | 9400 | 9390 | 51 |
| 322 | 20240813 | 133400 | 1631359180 | 9420 | 9420 | 9420 | 9420 | 100 |
| 323 | 20240813 | 133300 | 1630417180 | 9420 | 9410 | 9420 | 9400 | 52 |
| 324 | 20240813 | 133200 | 1629928240 | 9410 | 9410 | 9410 | 9410 | 1098 |
| 325 | 20240813 | 133100 | 1619596060 | 9410 | 9410 | 9410 | 9410 | 104 |
| 326 | 20240813 | 133000 | 1618617420 | 9400 | 9400 | 9410 | 9400 | 1001 |
| 327 | 20240813 | 132900 | 1609208010 | 9390 | 9400 | 9400 | 9390 | 13 |
| 328 | 20240813 | 132800 | 1609085900 | 9420 | 9420 | 9420 | 9420 | 6 |
| 329 | 20240813 | 132700 | 1609029380 | 9390 | 9390 | 9390 | 9390 | 0 |
| 330 | 20240813 | 132600 | 1609029380 | 9390 | 9390 | 9390 | 9390 | 1 |
| 331 | 20240813 | 132500 | 1609019990 | 9390 | 9420 | 9420 | 9390 | 46 |
| 332 | 20240813 | 132400 | 1608588020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 333 | 20240813 | 132300 | 1608588020 | 9430 | 9430 | 9430 | 9430 | 9 |
| 334 | 20240813 | 132200 | 1608503150 | 9430 | 9430 | 9430 | 9430 | 1 |
| 335 | 20240813 | 132100 | 1608493720 | 9430 | 9400 | 9430 | 9390 | 1243 |
| 336 | 20240813 | 132000 | 1596808650 | 9410 | 9410 | 9410 | 9400 | 86 |
| 337 | 20240813 | 131900 | 1595999940 | 9420 | 9430 | 9430 | 9410 | 1848 |
| 338 | 20240813 | 131800 | 1578609610 | 9430 | 9430 | 9430 | 9430 | 6 |
| 339 | 20240813 | 131700 | 1578553030 | 9420 | 9420 | 9420 | 9420 | 0 |
| 340 | 20240813 | 131600 | 1578553030 | 9420 | 9420 | 9420 | 9420 | 129 |
| 341 | 20240813 | 131500 | 1577337850 | 9430 | 9430 | 9430 | 9430 | 0 |
| 342 | 20240813 | 131400 | 1577337850 | 9430 | 9430 | 9430 | 9430 | 8 |
| 343 | 20240813 | 131300 | 1577262410 | 9440 | 9440 | 9440 | 9440 | 0 |
| 344 | 20240813 | 131200 | 1577262410 | 9440 | 9420 | 9440 | 9420 | 13 |
| 345 | 20240813 | 131100 | 1577139810 | 9420 | 9410 | 9420 | 9410 | 88 |
| 346 | 20240813 | 131000 | 1576311290 | 9410 | 9430 | 9430 | 9410 | 1105 |
| 347 | 20240813 | 130900 | 1565900100 | 9440 | 9440 | 9440 | 9440 | 170 |
| 348 | 20240813 | 130800 | 1564295300 | 9440 | 9450 | 9460 | 9440 | 290 |
| 349 | 20240813 | 130700 | 1561554310 | 9450 | 9450 | 9450 | 9450 | 26 |
| 350 | 20240813 | 130600 | 1561308610 | 9430 | 9430 | 9430 | 9430 | 203 |
| 351 | 20240813 | 130500 | 1559394320 | 9430 | 9430 | 9430 | 9430 | 0 |
| 352 | 20240813 | 130400 | 1559394320 | 9430 | 9440 | 9440 | 9430 | 50 |
| 353 | 20240813 | 130300 | 1558922780 | 9450 | 9450 | 9450 | 9450 | 0 |
| 354 | 20240813 | 130200 | 1558922780 | 9450 | 9440 | 9450 | 9440 | 142 |
| 355 | 20240813 | 130100 | 1557580900 | 9430 | 9430 | 9430 | 9430 | 1 |
| 356 | 20240813 | 130000 | 1557571470 | 9430 | 9450 | 9450 | 9430 | 6 |
| 357 | 20240813 | 125900 | 1557514850 | 9450 | 9450 | 9450 | 9450 | 0 |
| 358 | 20240813 | 125800 | 1557514850 | 9450 | 9450 | 9450 | 9450 | 1 |
| 359 | 20240813 | 125700 | 1557505400 | 9450 | 9450 | 9450 | 9420 | 862 |
| 360 | 20240813 | 125600 | 1549371070 | 9460 | 9430 | 9460 | 9430 | 2325 |
| 361 | 20240813 | 125500 | 1527399290 | 9430 | 9440 | 9440 | 9430 | 52 |
| 362 | 20240813 | 125400 | 1526908890 | 9440 | 9440 | 9440 | 9440 | 83 |
| 363 | 20240813 | 125300 | 1526125370 | 9440 | 9440 | 9440 | 9440 | 0 |
| 364 | 20240813 | 125200 | 1526125370 | 9440 | 9430 | 9440 | 9430 | 308 |
| 365 | 20240813 | 125100 | 1523219370 | 9440 | 9440 | 9440 | 9440 | 104 |
| 366 | 20240813 | 125000 | 1522237610 | 9420 | 9430 | 9430 | 9420 | 281 |
| 367 | 20240813 | 124900 | 1519588590 | 9430 | 9430 | 9430 | 9420 | 703 |
| 368 | 20240813 | 124800 | 1512960310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 369 | 20240813 | 124700 | 1512960310 | 9430 | 9430 | 9430 | 9430 | 6 |
| 370 | 20240813 | 124600 | 1512903730 | 9420 | 9420 | 9420 | 9420 | 0 |
| 371 | 20240813 | 124500 | 1512903730 | 9420 | 9420 | 9420 | 9420 | 6 |
| 372 | 20240813 | 124400 | 1512847210 | 9420 | 9420 | 9420 | 9420 | 0 |
| 373 | 20240813 | 124300 | 1512847210 | 9420 | 9420 | 9420 | 9420 | 80 |
| 374 | 20240813 | 124200 | 1512093610 | 9420 | 9420 | 9420 | 9420 | 17 |
| 375 | 20240813 | 124100 | 1511933470 | 9410 | 9410 | 9410 | 9410 | 0 |
| 376 | 20240813 | 124000 | 1511933470 | 9410 | 9420 | 9420 | 9410 | 58 |
| 377 | 20240813 | 123900 | 1511387590 | 9420 | 9420 | 9420 | 9420 | 1 |
| 378 | 20240813 | 123800 | 1511378170 | 9420 | 9420 | 9420 | 9410 | 550 |
| 379 | 20240813 | 123700 | 1506201520 | 9430 | 9430 | 9430 | 9430 | 6 |
| 380 | 20240813 | 123600 | 1506144940 | 9420 | 9420 | 9420 | 9420 | 10 |
| 381 | 20240813 | 123500 | 1506050740 | 9420 | 9430 | 9430 | 9420 | 672 |
| 382 | 20240813 | 123400 | 1499719480 | 9430 | 9430 | 9430 | 9430 | 3 |
| 383 | 20240813 | 123300 | 1499691190 | 9430 | 9430 | 9430 | 9430 | 0 |
| 384 | 20240813 | 123200 | 1499691190 | 9430 | 9440 | 9440 | 9430 | 356 |
| 385 | 20240813 | 123100 | 1496334050 | 9430 | 9430 | 9430 | 9430 | 322 |
| 386 | 20240813 | 123000 | 1493297590 | 9430 | 9430 | 9430 | 9420 | 818 |
| 387 | 20240813 | 122900 | 1485584880 | 9430 | 9430 | 9430 | 9430 | 1108 |
| 388 | 20240813 | 122800 | 1475136440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 389 | 20240813 | 122700 | 1475136440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 390 | 20240813 | 122600 | 1475136440 | 9430 | 9450 | 9450 | 9430 | 547 |
| 391 | 20240813 | 122500 | 1469975230 | 9450 | 9430 | 9450 | 9430 | 304 |
| 392 | 20240813 | 122400 | 1467102510 | 9450 | 9450 | 9450 | 9450 | 100 |
| 393 | 20240813 | 122300 | 1466157510 | 9450 | 9450 | 9450 | 9450 | 27 |
| 394 | 20240813 | 122200 | 1465902360 | 9460 | 9460 | 9460 | 9460 | 0 |
| 395 | 20240813 | 122100 | 1465902360 | 9460 | 9460 | 9460 | 9460 | 7 |
| 396 | 20240813 | 122000 | 1465836140 | 9430 | 9460 | 9460 | 9430 | 87 |
| 397 | 20240813 | 121900 | 1465013720 | 9460 | 9460 | 9460 | 9460 | 1 |
| 398 | 20240813 | 121800 | 1465004260 | 9460 | 9450 | 9460 | 9450 | 570 |
| 399 | 20240813 | 121700 | 1459617750 | 9450 | 9440 | 9450 | 9440 | 784 |
| 400 | 20240813 | 121600 | 1452212640 | 9440 | 9440 | 9440 | 9440 | 297 |
| 401 | 20240813 | 121500 | 1449408960 | 9430 | 9440 | 9440 | 9430 | 116 |
| 402 | 20240813 | 121400 | 1448313950 | 9430 | 9430 | 9430 | 9430 | 0 |
| 403 | 20240813 | 121300 | 1448313950 | 9430 | 9430 | 9430 | 9430 | 35 |
| 404 | 20240813 | 121200 | 1447983900 | 9430 | 9430 | 9440 | 9430 | 50 |
| 405 | 20240813 | 121100 | 1447512190 | 9440 | 9440 | 9440 | 9440 | 21 |
| 406 | 20240813 | 121000 | 1447313950 | 9420 | 9420 | 9420 | 9420 | 18 |
| 407 | 20240813 | 120900 | 1447144390 | 9440 | 9440 | 9440 | 9440 | 0 |
| 408 | 20240813 | 120800 | 1447144390 | 9440 | 9420 | 9440 | 9420 | 310 |
| 409 | 20240813 | 120700 | 1444220730 | 9420 | 9420 | 9420 | 9420 | 310 |
| 410 | 20240813 | 120600 | 1441300530 | 9430 | 9430 | 9430 | 9430 | 7 |
| 411 | 20240813 | 120500 | 1441234520 | 9410 | 9420 | 9420 | 9410 | 322 |
| 412 | 20240813 | 120400 | 1438201770 | 9410 | 9410 | 9410 | 9410 | 50 |
| 413 | 20240813 | 120300 | 1437731270 | 9410 | 9420 | 9420 | 9410 | 285 |
| 414 | 20240813 | 120200 | 1435046920 | 9420 | 9420 | 9420 | 9420 | 50 |
| 415 | 20240813 | 120100 | 1434575920 | 9410 | 9400 | 9410 | 9400 | 138 |
| 416 | 20240813 | 120000 | 1433278630 | 9390 | 9400 | 9400 | 9390 | 97 |
| 417 | 20240813 | 115900 | 1432367690 | 9400 | 9390 | 9400 | 9390 | 232 |
| 418 | 20240813 | 115800 | 1430188930 | 9390 | 9370 | 9390 | 9370 | 101 |
| 419 | 20240813 | 115700 | 1429242540 | 9400 | 9380 | 9400 | 9380 | 55 |
| 420 | 20240813 | 115600 | 1428725640 | 9390 | 9390 | 9390 | 9390 | 6 |
| 421 | 20240813 | 115500 | 1428669300 | 9370 | 9370 | 9370 | 9370 | 239 |
| 422 | 20240813 | 115400 | 1426429870 | 9360 | 9400 | 9400 | 9360 | 565 |
| 423 | 20240813 | 115300 | 1421131530 | 9400 | 9400 | 9400 | 9400 | 15 |
| 424 | 20240813 | 115200 | 1420990530 | 9420 | 9420 | 9420 | 9420 | 220 |
| 425 | 20240813 | 115100 | 1418918130 | 9420 | 9420 | 9420 | 9420 | 6 |
| 426 | 20240813 | 115000 | 1418861610 | 9360 | 9400 | 9400 | 9360 | 1047 |
| 427 | 20240813 | 114900 | 1409048240 | 9410 | 9410 | 9410 | 9410 | 51 |
| 428 | 20240813 | 114800 | 1408568330 | 9410 | 9410 | 9410 | 9410 | 20 |
| 429 | 20240813 | 114700 | 1408380130 | 9420 | 9400 | 9420 | 9400 | 24 |
| 430 | 20240813 | 114600 | 1408154510 | 9400 | 9400 | 9400 | 9400 | 16 |
| 431 | 20240813 | 114500 | 1408004110 | 9400 | 9370 | 9400 | 9370 | 8 |
| 432 | 20240813 | 114400 | 1407928970 | 9350 | 9350 | 9350 | 9350 | 0 |
| 433 | 20240813 | 114300 | 1407928970 | 9350 | 9350 | 9350 | 9350 | 0 |
| 434 | 20240813 | 114200 | 1407928970 | 9350 | 9350 | 9350 | 9350 | 0 |
| 435 | 20240813 | 114100 | 1407928970 | 9350 | 9350 | 9350 | 9350 | 0 |
| 436 | 20240813 | 114000 | 1407928970 | 9350 | 9380 | 9380 | 9350 | 607 |
| 437 | 20240813 | 113900 | 1402249190 | 9350 | 9350 | 9350 | 9350 | 5 |
| 438 | 20240813 | 113800 | 1402202440 | 9360 | 9360 | 9360 | 9360 | 0 |
| 439 | 20240813 | 113700 | 1402202440 | 9360 | 9340 | 9360 | 9340 | 491 |
| 440 | 20240813 | 113600 | 1397612420 | 9340 | 9360 | 9360 | 9340 | 1650 |
| 441 | 20240813 | 113500 | 1382179930 | 9360 | 9350 | 9380 | 9350 | 226 |
| 442 | 20240813 | 113400 | 1380064650 | 9350 | 9380 | 9380 | 9350 | 110 |
| 443 | 20240813 | 113300 | 1379036000 | 9350 | 9360 | 9360 | 9350 | 1783 |
| 444 | 20240813 | 113200 | 1362349070 | 9350 | 9360 | 9360 | 9350 | 645 |
| 445 | 20240813 | 113100 | 1356312370 | 9380 | 9380 | 9380 | 9380 | 20 |
| 446 | 20240813 | 113000 | 1356124770 | 9380 | 9370 | 9380 | 9360 | 101 |
| 447 | 20240813 | 112900 | 1355178760 | 9370 | 9370 | 9370 | 9370 | 221 |
| 448 | 20240813 | 112800 | 1353107990 | 9370 | 9400 | 9400 | 9370 | 82 |
| 449 | 20240813 | 112700 | 1352339390 | 9380 | 9410 | 9410 | 9380 | 2254 |
| 450 | 20240813 | 112600 | 1331164340 | 9430 | 9410 | 9430 | 9400 | 792 |
| 451 | 20240813 | 112500 | 1323712280 | 9430 | 9430 | 9430 | 9410 | 47 |
| 452 | 20240813 | 112400 | 1323269870 | 9420 | 9420 | 9420 | 9420 | 270 |
| 453 | 20240813 | 112300 | 1320726470 | 9410 | 9410 | 9410 | 9410 | 248 |
| 454 | 20240813 | 112200 | 1318392790 | 9420 | 9420 | 9420 | 9420 | 100 |
| 455 | 20240813 | 112100 | 1317450790 | 9420 | 9430 | 9430 | 9420 | 1094 |
| 456 | 20240813 | 112000 | 1307144350 | 9460 | 9430 | 9460 | 9420 | 99 |
| 457 | 20240813 | 111900 | 1306210630 | 9430 | 9450 | 9470 | 9430 | 1707 |
| 458 | 20240813 | 111800 | 1290101730 | 9450 | 9470 | 9470 | 9450 | 52 |
| 459 | 20240813 | 111700 | 1289609760 | 9470 | 9470 | 9470 | 9470 | 100 |
| 460 | 20240813 | 111600 | 1288662760 | 9470 | 9470 | 9470 | 9470 | 1 |
| 461 | 20240813 | 111500 | 1288653290 | 9470 | 9470 | 9480 | 9440 | 1707 |
| 462 | 20240813 | 111400 | 1272482870 | 9470 | 9470 | 9470 | 9470 | 104 |
| 463 | 20240813 | 111300 | 1271497990 | 9470 | 9460 | 9470 | 9430 | 153 |
| 464 | 20240813 | 111200 | 1270055070 | 9470 | 9420 | 9470 | 9420 | 31 |
| 465 | 20240813 | 111100 | 1269763000 | 9470 | 9440 | 9470 | 9440 | 1083 |
| 466 | 20240813 | 111000 | 1259523940 | 9440 | 9430 | 9440 | 9410 | 218 |
| 467 | 20240813 | 110900 | 1257467190 | 9420 | 9440 | 9440 | 9420 | 3 |
| 468 | 20240813 | 110800 | 1257438890 | 9410 | 9440 | 9440 | 9410 | 1321 |
| 469 | 20240813 | 110700 | 1244983760 | 9450 | 9440 | 9450 | 9440 | 288 |
| 470 | 20240813 | 110600 | 1242262790 | 9450 | 9440 | 9450 | 9430 | 92 |
| 471 | 20240813 | 110500 | 1241394310 | 9430 | 9460 | 9470 | 9430 | 5375 |
| 472 | 20240813 | 110400 | 1190561450 | 9440 | 9450 | 9460 | 9440 | 500 |
| 473 | 20240813 | 110300 | 1185835150 | 9450 | 9440 | 9450 | 9440 | 900 |
| 474 | 20240813 | 110200 | 1177334730 | 9430 | 9430 | 9430 | 9430 | 60 |
| 475 | 20240813 | 110100 | 1176768930 | 9430 | 9420 | 9440 | 9420 | 222 |
| 476 | 20240813 | 110000 | 1174675010 | 9430 | 9390 | 9430 | 9390 | 214 |
| 477 | 20240813 | 105900 | 1172657390 | 9420 | 9410 | 9420 | 9410 | 90 |
| 478 | 20240813 | 105800 | 1171810430 | 9410 | 9410 | 9410 | 9410 | 1 |
| 479 | 20240813 | 105700 | 1171801020 | 9410 | 9400 | 9410 | 9400 | 500 |
| 480 | 20240813 | 105600 | 1167100200 | 9400 | 9380 | 9400 | 9380 | 19 |
| 481 | 20240813 | 105500 | 1166921960 | 9390 | 9390 | 9390 | 9390 | 532 |
| 482 | 20240813 | 105400 | 1161926480 | 9400 | 9400 | 9410 | 9400 | 193 |
| 483 | 20240813 | 105300 | 1160112220 | 9400 | 9400 | 9400 | 9400 | 447 |
| 484 | 20240813 | 105200 | 1155910420 | 9400 | 9400 | 9400 | 9400 | 10 |
| 485 | 20240813 | 105100 | 1155816420 | 9400 | 9400 | 9400 | 9400 | 2 |
| 486 | 20240813 | 105000 | 1155797620 | 9400 | 9400 | 9400 | 9400 | 0 |
| 487 | 20240813 | 104900 | 1155797620 | 9400 | 9390 | 9400 | 9390 | 107 |
| 488 | 20240813 | 104800 | 1154792820 | 9390 | 9390 | 9390 | 9390 | 118 |
| 489 | 20240813 | 104700 | 1153684800 | 9390 | 9390 | 9390 | 9370 | 871 |
| 490 | 20240813 | 104600 | 1145508440 | 9400 | 9400 | 9400 | 9400 | 20 |
| 491 | 20240813 | 104500 | 1145320440 | 9400 | 9400 | 9400 | 9400 | 21 |
| 492 | 20240813 | 104400 | 1145123040 | 9390 | 9400 | 9410 | 9390 | 60 |
| 493 | 20240813 | 104300 | 1144559420 | 9400 | 9410 | 9410 | 9400 | 266 |
| 494 | 20240813 | 104200 | 1142058870 | 9410 | 9410 | 9410 | 9410 | 2 |
| 495 | 20240813 | 104100 | 1142040050 | 9400 | 9420 | 9420 | 9400 | 300 |
| 496 | 20240813 | 104000 | 1139217020 | 9420 | 9430 | 9430 | 9420 | 844 |
| 497 | 20240813 | 103900 | 1131258880 | 9420 | 9420 | 9430 | 9420 | 414 |
| 498 | 20240813 | 103800 | 1127358940 | 9420 | 9420 | 9420 | 9420 | 18 |
| 499 | 20240813 | 103700 | 1127189380 | 9420 | 9410 | 9460 | 9410 | 1052 |
| 500 | 20240813 | 103600 | 1117250680 | 9410 | 9400 | 9420 | 9400 | 1449 |
| 501 | 20240813 | 103500 | 1103608770 | 9400 | 9350 | 9400 | 9350 | 1405 |
| 502 | 20240813 | 103400 | 1090433810 | 9360 | 9350 | 9360 | 9340 | 244 |
| 503 | 20240813 | 103300 | 1088151650 | 9350 | 9350 | 9350 | 9350 | 501 |
| 504 | 20240813 | 103200 | 1083467300 | 9340 | 9340 | 9340 | 9340 | 98 |
| 505 | 20240813 | 103100 | 1082551980 | 9330 | 9330 | 9330 | 9330 | 203 |
| 506 | 20240813 | 103000 | 1080657990 | 9330 | 9310 | 9330 | 9310 | 21 |
| 507 | 20240813 | 102900 | 1080462460 | 9330 | 9330 | 9330 | 9330 | 87 |
| 508 | 20240813 | 102800 | 1079650750 | 9330 | 9320 | 9330 | 9320 | 1031 |
| 509 | 20240813 | 102700 | 1070034610 | 9320 | 9330 | 9330 | 9320 | 50 |
| 510 | 20240813 | 102600 | 1069568600 | 9330 | 9320 | 9330 | 9320 | 46 |
| 511 | 20240813 | 102500 | 1069139870 | 9320 | 9320 | 9320 | 9320 | 0 |
| 512 | 20240813 | 102400 | 1069139870 | 9320 | 9330 | 9350 | 9320 | 316 |
| 513 | 20240813 | 102300 | 1066193600 | 9330 | 9330 | 9330 | 9330 | 115 |
| 514 | 20240813 | 102200 | 1065120650 | 9330 | 9350 | 9350 | 9330 | 299 |
| 515 | 20240813 | 102100 | 1062328210 | 9360 | 9360 | 9360 | 9360 | 15 |
| 516 | 20240813 | 102000 | 1062187810 | 9360 | 9360 | 9360 | 9340 | 56 |
| 517 | 20240813 | 101900 | 1061663690 | 9360 | 9360 | 9360 | 9360 | 4 |
| 518 | 20240813 | 101800 | 1061626250 | 9350 | 9320 | 9350 | 9310 | 13819 |
| 519 | 20240813 | 101700 | 932574030 | 9320 | 9320 | 9320 | 9320 | 0 |
| 520 | 20240813 | 101600 | 932574030 | 9320 | 9310 | 9320 | 9310 | 5 |
| 521 | 20240813 | 101500 | 932527450 | 9310 | 9310 | 9310 | 9310 | 148 |
| 522 | 20240813 | 101400 | 931149570 | 9310 | 9310 | 9310 | 9300 | 440 |
| 523 | 20240813 | 101300 | 927053540 | 9310 | 9310 | 9310 | 9310 | 589 |
| 524 | 20240813 | 101200 | 921569950 | 9310 | 9320 | 9330 | 9310 | 676 |
| 525 | 20240813 | 101100 | 915269870 | 9320 | 9320 | 9320 | 9320 | 423 |
| 526 | 20240813 | 101000 | 911327510 | 9350 | 9350 | 9350 | 9320 | 621 |
| 527 | 20240813 | 100900 | 905538470 | 9350 | 9350 | 9350 | 9350 | 3 |
| 528 | 20240813 | 100800 | 905510420 | 9350 | 9350 | 9350 | 9350 | 9 |
| 529 | 20240813 | 100700 | 905426270 | 9350 | 9320 | 9350 | 9320 | 10178 |
| 530 | 20240813 | 100600 | 810458410 | 9320 | 9320 | 9320 | 9310 | 121 |
| 531 | 20240813 | 100500 | 809330890 | 9330 | 9330 | 9330 | 9330 | 1 |
| 532 | 20240813 | 100400 | 809321560 | 9320 | 9320 | 9330 | 9320 | 204 |
| 533 | 20240813 | 100300 | 807419280 | 9330 | 9320 | 9330 | 9320 | 13 |
| 534 | 20240813 | 100200 | 807298000 | 9330 | 9330 | 9330 | 9330 | 0 |
| 535 | 20240813 | 100100 | 807298000 | 9330 | 9330 | 9330 | 9330 | 206 |
| 536 | 20240813 | 100000 | 805376020 | 9330 | 9340 | 9340 | 9330 | 438 |
| 537 | 20240813 | 095900 | 801288660 | 9350 | 9350 | 9350 | 9350 | 162 |
| 538 | 20240813 | 095800 | 799773960 | 9350 | 9350 | 9350 | 9350 | 168 |
| 539 | 20240813 | 095700 | 798203160 | 9360 | 9360 | 9360 | 9350 | 245 |
| 540 | 20240813 | 095600 | 795911110 | 9360 | 9350 | 9360 | 9350 | 649 |
| 541 | 20240813 | 095500 | 789837750 | 9350 | 9350 | 9350 | 9350 | 426 |
| 542 | 20240813 | 095400 | 785854650 | 9330 | 9330 | 9330 | 9330 | 437 |
| 543 | 20240813 | 095300 | 781777440 | 9330 | 9330 | 9330 | 9330 | 122 |
| 544 | 20240813 | 095200 | 780639180 | 9330 | 9330 | 9330 | 9330 | 534 |
| 545 | 20240813 | 095100 | 775656960 | 9330 | 9330 | 9330 | 9320 | 550 |
| 546 | 20240813 | 095000 | 770525480 | 9310 | 9330 | 9330 | 9310 | 17 |
| 547 | 20240813 | 094900 | 770367070 | 9320 | 9330 | 9350 | 9310 | 1353 |
| 548 | 20240813 | 094800 | 757757360 | 9340 | 9330 | 9370 | 9330 | 1067 |
| 549 | 20240813 | 094700 | 747795200 | 9340 | 9350 | 9350 | 9340 | 1279 |
| 550 | 20240813 | 094600 | 735836800 | 9370 | 9310 | 9370 | 9310 | 1048 |
| 551 | 20240813 | 094500 | 726069570 | 9310 | 9290 | 9310 | 9290 | 2376 |
| 552 | 20240813 | 094400 | 703970590 | 9290 | 9270 | 9290 | 9250 | 4302 |
| 553 | 20240813 | 094300 | 664096980 | 9270 | 9270 | 9270 | 9260 | 1795 |
| 554 | 20240813 | 094200 | 647460250 | 9270 | 9240 | 9270 | 9240 | 251 |
| 555 | 20240813 | 094100 | 645137960 | 9240 | 9250 | 9260 | 9240 | 396 |
| 556 | 20240813 | 094000 | 641475170 | 9250 | 9260 | 9270 | 9250 | 3060 |
| 557 | 20240813 | 093900 | 613168920 | 9270 | 9280 | 9280 | 9260 | 58 |
| 558 | 20240813 | 093800 | 612631750 | 9260 | 9260 | 9260 | 9260 | 741 |
| 559 | 20240813 | 093700 | 605770090 | 9260 | 9260 | 9260 | 9260 | 12 |
| 560 | 20240813 | 093600 | 605658970 | 9260 | 9240 | 9280 | 9220 | 5094 |
| 561 | 20240813 | 093500 | 558544050 | 9210 | 9290 | 9290 | 9200 | 6956 |
| 562 | 20240813 | 093400 | 494419240 | 9290 | 9330 | 9330 | 9290 | 4263 |
| 563 | 20240813 | 093300 | 454713850 | 9330 | 9330 | 9340 | 9330 | 909 |
| 564 | 20240813 | 093200 | 446232720 | 9330 | 9340 | 9340 | 9330 | 54 |
| 565 | 20240813 | 093100 | 445728890 | 9340 | 9340 | 9340 | 9330 | 588 |
| 566 | 20240813 | 093000 | 440237170 | 9340 | 9370 | 9370 | 9340 | 4278 |
| 567 | 20240813 | 092900 | 400236780 | 9360 | 9370 | 9370 | 9360 | 1803 |
| 568 | 20240813 | 092800 | 383353330 | 9360 | 9380 | 9380 | 9360 | 1316 |
| 569 | 20240813 | 092700 | 371022440 | 9380 | 9390 | 9390 | 9380 | 1291 |
| 570 | 20240813 | 092600 | 358905380 | 9410 | 9400 | 9410 | 9400 | 655 |
| 571 | 20240813 | 092500 | 352748330 | 9390 | 9400 | 9400 | 9380 | 1531 |
| 572 | 20240813 | 092400 | 338387510 | 9390 | 9390 | 9390 | 9390 | 0 |
| 573 | 20240813 | 092300 | 338387510 | 9390 | 9420 | 9420 | 9390 | 2188 |
| 574 | 20240813 | 092200 | 317818900 | 9420 | 9430 | 9450 | 9420 | 858 |
| 575 | 20240813 | 092100 | 309732210 | 9420 | 9430 | 9430 | 9420 | 111 |
| 576 | 20240813 | 092000 | 308686580 | 9420 | 9450 | 9450 | 9420 | 178 |
| 577 | 20240813 | 091900 | 307009460 | 9430 | 9430 | 9430 | 9420 | 237 |
| 578 | 20240813 | 091800 | 304776280 | 9440 | 9420 | 9440 | 9420 | 348 |
| 579 | 20240813 | 091700 | 301495080 | 9420 | 9420 | 9420 | 9420 | 111 |
| 580 | 20240813 | 091600 | 300449460 | 9410 | 9410 | 9410 | 9410 | 294 |
| 581 | 20240813 | 091500 | 297682920 | 9410 | 9420 | 9420 | 9410 | 37 |
| 582 | 20240813 | 091400 | 297334450 | 9420 | 9400 | 9420 | 9400 | 45 |
| 583 | 20240813 | 091300 | 296911030 | 9400 | 9400 | 9420 | 9390 | 2090 |
| 584 | 20240813 | 091200 | 277258390 | 9390 | 9400 | 9410 | 9390 | 274 |
| 585 | 20240813 | 091100 | 274684360 | 9400 | 9410 | 9410 | 9400 | 136 |
| 586 | 20240813 | 091000 | 273405910 | 9410 | 9400 | 9410 | 9390 | 678 |
| 587 | 20240813 | 090900 | 267034430 | 9380 | 9380 | 9380 | 9380 | 1548 |
| 588 | 20240813 | 090800 | 252514190 | 9380 | 9380 | 9390 | 9380 | 594 |
| 589 | 20240813 | 090700 | 246940600 | 9380 | 9410 | 9410 | 9380 | 3920 |
| 590 | 20240813 | 090600 | 210084010 | 9420 | 9470 | 9470 | 9420 | 3310 |
| 591 | 20240813 | 090500 | 178848370 | 9470 | 9440 | 9470 | 9440 | 3117 |
| 592 | 20240813 | 090400 | 149372790 | 9440 | 9460 | 9490 | 9440 | 834 |
| 593 | 20240813 | 090300 | 141482150 | 9470 | 9500 | 9540 | 9470 | 4330 |
| 594 | 20240813 | 090200 | 100329640 | 9500 | 9420 | 9500 | 9420 | 3120 |
| 595 | 20240813 | 090100 | 70705680 | 9420 | 9410 | 9440 | 9370 | 2469 |
| 596 | 20240813 | 090000 | 47474780 | 9420 | 9410 | 9420 | 9360 | 4946 |