29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 185500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 7248 |
| 3 | 20240812 | 185400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20240812 | 185300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20240812 | 185200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20240812 | 185100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20240812 | 185000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20240812 | 184900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20240812 | 184800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20240812 | 184700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20240812 | 184600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20240812 | 184500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20240812 | 184400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20240812 | 184300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20240812 | 184200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20240812 | 184100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20240812 | 184000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20240812 | 183900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20240812 | 183800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20240812 | 183700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20240812 | 183600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20240812 | 183500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20240812 | 183400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20240812 | 183300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20240812 | 183200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20240812 | 183100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20240812 | 183000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20240812 | 182900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20240812 | 182800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20240812 | 182700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20240812 | 182600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20240812 | 182500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 7248 |
| 33 | 20240812 | 182400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20240812 | 182300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20240812 | 182200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20240812 | 182100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20240812 | 182000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20240812 | 181900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20240812 | 181800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20240812 | 181700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20240812 | 181600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20240812 | 181500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20240812 | 181400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20240812 | 181300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20240812 | 181200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20240812 | 181100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20240812 | 181000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20240812 | 180900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20240812 | 180800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20240812 | 180700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20240812 | 180600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20240812 | 180500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20240812 | 180400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20240812 | 180300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20240812 | 180200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20240812 | 180100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20240812 | 180000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20240812 | 175900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20240812 | 175800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20240812 | 175700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20240812 | 175600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20240812 | 175500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 7248 |
| 63 | 20240812 | 175400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20240812 | 175300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20240812 | 175200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20240812 | 175100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20240812 | 175000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20240812 | 174900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20240812 | 174800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20240812 | 174700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20240812 | 174600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20240812 | 174500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20240812 | 174400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20240812 | 174300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20240812 | 174200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20240812 | 174100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20240812 | 174000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20240812 | 173900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20240812 | 173800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20240812 | 173700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20240812 | 173600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20240812 | 173500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20240812 | 173400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20240812 | 173300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20240812 | 173200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20240812 | 173100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20240812 | 173000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20240812 | 172900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20240812 | 172800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20240812 | 172700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20240812 | 172600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20240812 | 172500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 7248 |
| 93 | 20240812 | 172400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20240812 | 172300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20240812 | 172200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20240812 | 172100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20240812 | 172000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20240812 | 171900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20240812 | 171800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20240812 | 171700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20240812 | 171600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20240812 | 171500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20240812 | 171400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20240812 | 171300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20240812 | 171200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20240812 | 171100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20240812 | 171000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20240812 | 170900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20240812 | 170800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20240812 | 170700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20240812 | 170600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20240812 | 170500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20240812 | 170400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20240812 | 170300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20240812 | 170200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20240812 | 170100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20240812 | 170000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20240812 | 165900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20240812 | 165800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20240812 | 165700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20240812 | 165600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20240812 | 165500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 7248 |
| 123 | 20240812 | 165400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20240812 | 165300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20240812 | 165200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20240812 | 165100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20240812 | 165000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20240812 | 164900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20240812 | 164800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20240812 | 164700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20240812 | 164600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20240812 | 164500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20240812 | 164400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20240812 | 164300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20240812 | 164200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20240812 | 164100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20240812 | 164000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20240812 | 163900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20240812 | 163800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20240812 | 163700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20240812 | 163600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20240812 | 163500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20240812 | 163400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20240812 | 163300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20240812 | 163200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20240812 | 163100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20240812 | 163000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20240812 | 162900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20240812 | 162800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20240812 | 162700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20240812 | 162600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20240812 | 162500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 7248 |
| 153 | 20240812 | 162400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20240812 | 162300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20240812 | 162200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20240812 | 162100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20240812 | 162000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20240812 | 161900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20240812 | 161800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20240812 | 161700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20240812 | 161600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20240812 | 161500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20240812 | 161400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20240812 | 161300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20240812 | 161200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20240812 | 161100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20240812 | 161000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20240812 | 160900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20240812 | 160800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20240812 | 160700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20240812 | 160600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20240812 | 160500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20240812 | 160400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20240812 | 160300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20240812 | 160200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20240812 | 160100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20240812 | 160000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20240812 | 155900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20240812 | 155800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20240812 | 155700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20240812 | 155600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20240812 | 155500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 7248 |
| 183 | 20240812 | 155400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20240812 | 155300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20240812 | 155200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20240812 | 155100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20240812 | 155000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20240812 | 154900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20240812 | 154800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20240812 | 154700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20240812 | 154600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20240812 | 154500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20240812 | 154400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20240812 | 154300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 195 | 20240812 | 154200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 196 | 20240812 | 154100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 197 | 20240812 | 154000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 198 | 20240812 | 153900 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 199 | 20240812 | 153800 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 200 | 20240812 | 153700 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 201 | 20240812 | 153600 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 202 | 20240812 | 153500 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 203 | 20240812 | 153400 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 204 | 20240812 | 153300 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 205 | 20240812 | 153200 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 206 | 20240812 | 153100 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 207 | 20240812 | 153000 | 1784867585 | 4300 | 4300 | 4300 | 4300 | 7248 |
| 208 | 20240812 | 152900 | 1753701185 | 4315 | 4315 | 4315 | 4315 | 0 |
| 209 | 20240812 | 152800 | 1753701185 | 4315 | 4315 | 4315 | 4315 | 0 |
| 210 | 20240812 | 152700 | 1753701185 | 4315 | 4315 | 4315 | 4315 | 0 |
| 211 | 20240812 | 152600 | 1753701185 | 4315 | 4315 | 4315 | 4315 | 0 |
| 212 | 20240812 | 152500 | 1753701185 | 4315 | 4315 | 4315 | 4315 | 0 |
| 213 | 20240812 | 152400 | 1753701185 | 4315 | 4315 | 4315 | 4315 | 0 |
| 214 | 20240812 | 152300 | 1753701185 | 4315 | 4315 | 4315 | 4315 | 0 |
| 215 | 20240812 | 152200 | 1753701185 | 4315 | 4315 | 4315 | 4315 | 0 |
| 216 | 20240812 | 152100 | 1753701185 | 4315 | 4315 | 4315 | 4315 | 0 |
| 217 | 20240812 | 152000 | 1753701185 | 4315 | 4315 | 4315 | 4315 | 0 |
| 218 | 20240812 | 151900 | 1753701185 | 4315 | 4305 | 4315 | 4305 | 385 |
| 219 | 20240812 | 151800 | 1752043000 | 4315 | 4320 | 4320 | 4315 | 77 |
| 220 | 20240812 | 151700 | 1751710735 | 4305 | 4320 | 4320 | 4305 | 339 |
| 221 | 20240812 | 151600 | 1750250375 | 4310 | 4320 | 4320 | 4305 | 478 |
| 222 | 20240812 | 151500 | 1748191955 | 4305 | 4320 | 4320 | 4305 | 51 |
| 223 | 20240812 | 151400 | 1747972070 | 4320 | 4315 | 4320 | 4300 | 976 |
| 224 | 20240812 | 151300 | 1743768635 | 4320 | 4355 | 4355 | 4320 | 1167 |
| 225 | 20240812 | 151200 | 1738702040 | 4355 | 4345 | 4355 | 4345 | 2161 |
| 226 | 20240812 | 151100 | 1729303530 | 4345 | 4330 | 4345 | 4330 | 976 |
| 227 | 20240812 | 151000 | 1725066470 | 4330 | 4310 | 4330 | 4310 | 40 |
| 228 | 20240812 | 150900 | 1724893850 | 4325 | 4305 | 4325 | 4305 | 12044 |
| 229 | 20240812 | 150800 | 1672815915 | 4320 | 4305 | 4320 | 4305 | 2 |
| 230 | 20240812 | 150700 | 1672807290 | 4305 | 4320 | 4320 | 4305 | 600 |
| 231 | 20240812 | 150600 | 1670218930 | 4325 | 4325 | 4325 | 4325 | 0 |
| 232 | 20240812 | 150500 | 1670218930 | 4325 | 4325 | 4325 | 4325 | 0 |
| 233 | 20240812 | 150400 | 1670218930 | 4325 | 4325 | 4325 | 4325 | 0 |
| 234 | 20240812 | 150300 | 1670218930 | 4325 | 4325 | 4325 | 4325 | 0 |
| 235 | 20240812 | 150200 | 1670218930 | 4325 | 4320 | 4325 | 4290 | 2451 |
| 236 | 20240812 | 150100 | 1659663395 | 4320 | 4325 | 4325 | 4320 | 122 |
| 237 | 20240812 | 150000 | 1659135875 | 4325 | 4325 | 4325 | 4325 | 12 |
| 238 | 20240812 | 145900 | 1659083975 | 4320 | 4320 | 4325 | 4320 | 344 |
| 239 | 20240812 | 145800 | 1657596715 | 4310 | 4315 | 4320 | 4310 | 944 |
| 240 | 20240812 | 145700 | 1653523185 | 4315 | 4315 | 4320 | 4315 | 515 |
| 241 | 20240812 | 145600 | 1651300710 | 4315 | 4320 | 4325 | 4315 | 1552 |
| 242 | 20240812 | 145500 | 1644597410 | 4320 | 4315 | 4320 | 4315 | 411 |
| 243 | 20240812 | 145400 | 1642823495 | 4320 | 4305 | 4320 | 4305 | 11 |
| 244 | 20240812 | 145300 | 1642776065 | 4320 | 4300 | 4320 | 4300 | 599 |
| 245 | 20240812 | 145200 | 1640192940 | 4300 | 4280 | 4300 | 4280 | 614 |
| 246 | 20240812 | 145100 | 1637554575 | 4285 | 4285 | 4285 | 4285 | 17 |
| 247 | 20240812 | 145000 | 1637481730 | 4285 | 4285 | 4285 | 4285 | 5926 |
| 248 | 20240812 | 144900 | 1612088820 | 4295 | 4280 | 4295 | 4280 | 546 |
| 249 | 20240812 | 144800 | 1609751800 | 4290 | 4285 | 4295 | 4280 | 217 |
| 250 | 20240812 | 144700 | 1608822790 | 4310 | 4290 | 4310 | 4290 | 677 |
| 251 | 20240812 | 144600 | 1605909180 | 4310 | 4290 | 4310 | 4290 | 166 |
| 252 | 20240812 | 144500 | 1605196960 | 4320 | 4290 | 4320 | 4290 | 57 |
| 253 | 20240812 | 144400 | 1604952280 | 4330 | 4310 | 4330 | 4310 | 401 |
| 254 | 20240812 | 144300 | 1603223950 | 4310 | 4320 | 4320 | 4310 | 2102 |
| 255 | 20240812 | 144200 | 1594162205 | 4350 | 4265 | 4350 | 4265 | 8956 |
| 256 | 20240812 | 144100 | 1555751365 | 4265 | 4270 | 4270 | 4250 | 2675 |
| 257 | 20240812 | 144000 | 1544368780 | 4265 | 4265 | 4265 | 4265 | 42 |
| 258 | 20240812 | 143900 | 1544189650 | 4255 | 4265 | 4285 | 4250 | 3045 |
| 259 | 20240812 | 143800 | 1531217495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 260 | 20240812 | 143700 | 1531217495 | 4270 | 4270 | 4270 | 4270 | 3 |
| 261 | 20240812 | 143600 | 1531204685 | 4255 | 4265 | 4265 | 4255 | 2400 |
| 262 | 20240812 | 143500 | 1520977040 | 4270 | 4270 | 4270 | 4270 | 0 |
| 263 | 20240812 | 143400 | 1520977040 | 4270 | 4265 | 4270 | 4265 | 581 |
| 264 | 20240812 | 143300 | 1518499050 | 4255 | 4255 | 4255 | 4255 | 10 |
| 265 | 20240812 | 143200 | 1518456500 | 4255 | 4255 | 4255 | 4255 | 4 |
| 266 | 20240812 | 143100 | 1518439480 | 4255 | 4255 | 4255 | 4255 | 152 |
| 267 | 20240812 | 143000 | 1517792720 | 4255 | 4255 | 4255 | 4255 | 300 |
| 268 | 20240812 | 142900 | 1516516220 | 4255 | 4255 | 4255 | 4250 | 156 |
| 269 | 20240812 | 142800 | 1515852535 | 4260 | 4265 | 4265 | 4260 | 2 |
| 270 | 20240812 | 142700 | 1515844010 | 4250 | 4265 | 4265 | 4250 | 8977 |
| 271 | 20240812 | 142600 | 1477648505 | 4270 | 4270 | 4270 | 4270 | 1 |
| 272 | 20240812 | 142500 | 1477644235 | 4265 | 4270 | 4270 | 4265 | 72 |
| 273 | 20240812 | 142400 | 1477337100 | 4265 | 4265 | 4265 | 4265 | 0 |
| 274 | 20240812 | 142300 | 1477337100 | 4265 | 4270 | 4270 | 4265 | 1192 |
| 275 | 20240812 | 142200 | 1472252075 | 4290 | 4275 | 4290 | 4270 | 164 |
| 276 | 20240812 | 142100 | 1471551495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 277 | 20240812 | 142000 | 1471551495 | 4270 | 4290 | 4290 | 4270 | 35 |
| 278 | 20240812 | 141900 | 1471401425 | 4290 | 4290 | 4290 | 4290 | 4 |
| 279 | 20240812 | 141800 | 1471384265 | 4290 | 4290 | 4290 | 4290 | 0 |
| 280 | 20240812 | 141700 | 1471384265 | 4290 | 4290 | 4290 | 4290 | 0 |
| 281 | 20240812 | 141600 | 1471384265 | 4290 | 4290 | 4290 | 4290 | 0 |
| 282 | 20240812 | 141500 | 1471384265 | 4290 | 4290 | 4290 | 4290 | 1 |
| 283 | 20240812 | 141400 | 1471379975 | 4295 | 4270 | 4295 | 4270 | 6 |
| 284 | 20240812 | 141300 | 1471354330 | 4270 | 4270 | 4270 | 4270 | 0 |
| 285 | 20240812 | 141200 | 1471354330 | 4270 | 4270 | 4270 | 4270 | 1158 |
| 286 | 20240812 | 141100 | 1466409670 | 4265 | 4265 | 4265 | 4265 | 0 |
| 287 | 20240812 | 141000 | 1466409670 | 4265 | 4265 | 4265 | 4265 | 1 |
| 288 | 20240812 | 140900 | 1466405405 | 4270 | 4270 | 4270 | 4270 | 0 |
| 289 | 20240812 | 140800 | 1466405405 | 4270 | 4270 | 4270 | 4265 | 20 |
| 290 | 20240812 | 140700 | 1466320015 | 4270 | 4270 | 4270 | 4270 | 2 |
| 291 | 20240812 | 140600 | 1466311475 | 4270 | 4270 | 4270 | 4260 | 45 |
| 292 | 20240812 | 140500 | 1466119345 | 4270 | 4265 | 4270 | 4265 | 597 |
| 293 | 20240812 | 140400 | 1463573125 | 4265 | 4265 | 4265 | 4265 | 82 |
| 294 | 20240812 | 140300 | 1463223395 | 4265 | 4265 | 4265 | 4265 | 282 |
| 295 | 20240812 | 140200 | 1462020665 | 4265 | 4265 | 4265 | 4265 | 0 |
| 296 | 20240812 | 140100 | 1462020665 | 4265 | 4275 | 4275 | 4265 | 2822 |
| 297 | 20240812 | 140000 | 1449975575 | 4285 | 4285 | 4285 | 4285 | 1 |
| 298 | 20240812 | 135900 | 1449971290 | 4295 | 4295 | 4295 | 4295 | 0 |
| 299 | 20240812 | 135800 | 1449971290 | 4295 | 4295 | 4295 | 4295 | 0 |
| 300 | 20240812 | 135700 | 1449971290 | 4295 | 4295 | 4295 | 4295 | 4 |
| 301 | 20240812 | 135600 | 1449954110 | 4290 | 4290 | 4290 | 4290 | 0 |
| 302 | 20240812 | 135500 | 1449954110 | 4290 | 4290 | 4290 | 4290 | 0 |
| 303 | 20240812 | 135400 | 1449954110 | 4290 | 4290 | 4290 | 4290 | 1 |
| 304 | 20240812 | 135300 | 1449949820 | 4270 | 4270 | 4270 | 4270 | 2 |
| 305 | 20240812 | 135200 | 1449941280 | 4270 | 4270 | 4270 | 4270 | 0 |
| 306 | 20240812 | 135100 | 1449941280 | 4270 | 4290 | 4295 | 4270 | 19 |
| 307 | 20240812 | 135000 | 1449859950 | 4270 | 4270 | 4270 | 4270 | 0 |
| 308 | 20240812 | 134900 | 1449859950 | 4270 | 4270 | 4270 | 4270 | 13 |
| 309 | 20240812 | 134800 | 1449804440 | 4290 | 4290 | 4290 | 4290 | 13 |
| 310 | 20240812 | 134700 | 1449748670 | 4270 | 4270 | 4270 | 4270 | 100 |
| 311 | 20240812 | 134600 | 1449321670 | 4285 | 4285 | 4285 | 4285 | 100 |
| 312 | 20240812 | 134500 | 1448893170 | 4290 | 4290 | 4290 | 4290 | 0 |
| 313 | 20240812 | 134400 | 1448893170 | 4290 | 4290 | 4290 | 4290 | 4 |
| 314 | 20240812 | 134300 | 1448876010 | 4270 | 4285 | 4285 | 4270 | 191 |
| 315 | 20240812 | 134200 | 1448059385 | 4285 | 4285 | 4285 | 4285 | 937 |
| 316 | 20240812 | 134100 | 1444044340 | 4285 | 4275 | 4285 | 4275 | 35 |
| 317 | 20240812 | 134000 | 1443894675 | 4285 | 4285 | 4285 | 4285 | 0 |
| 318 | 20240812 | 133900 | 1443894675 | 4285 | 4285 | 4285 | 4285 | 2 |
| 319 | 20240812 | 133800 | 1443886105 | 4285 | 4285 | 4285 | 4285 | 403 |
| 320 | 20240812 | 133700 | 1442159250 | 4285 | 4285 | 4285 | 4285 | 0 |
| 321 | 20240812 | 133600 | 1442159250 | 4285 | 4285 | 4285 | 4285 | 0 |
| 322 | 20240812 | 133500 | 1442159250 | 4285 | 4270 | 4285 | 4265 | 94 |
| 323 | 20240812 | 133400 | 1441758010 | 4290 | 4290 | 4290 | 4290 | 0 |
| 324 | 20240812 | 133300 | 1441758010 | 4290 | 4270 | 4290 | 4265 | 220 |
| 325 | 20240812 | 133200 | 1440818410 | 4265 | 4265 | 4265 | 4265 | 94 |
| 326 | 20240812 | 133100 | 1440417500 | 4260 | 4265 | 4265 | 4260 | 100 |
| 327 | 20240812 | 133000 | 1439991495 | 4260 | 4260 | 4260 | 4260 | 0 |
| 328 | 20240812 | 132900 | 1439991495 | 4260 | 4260 | 4260 | 4260 | 63 |
| 329 | 20240812 | 132800 | 1439723115 | 4280 | 4280 | 4280 | 4280 | 4 |
| 330 | 20240812 | 132700 | 1439705995 | 4260 | 4280 | 4280 | 4260 | 2050 |
| 331 | 20240812 | 132600 | 1430970775 | 4280 | 4280 | 4280 | 4280 | 0 |
| 332 | 20240812 | 132500 | 1430970775 | 4280 | 4280 | 4280 | 4280 | 2 |
| 333 | 20240812 | 132400 | 1430962215 | 4270 | 4270 | 4270 | 4270 | 0 |
| 334 | 20240812 | 132300 | 1430962215 | 4270 | 4270 | 4270 | 4270 | 1 |
| 335 | 20240812 | 132200 | 1430957945 | 4290 | 4290 | 4290 | 4290 | 0 |
| 336 | 20240812 | 132100 | 1430957945 | 4290 | 4290 | 4290 | 4290 | 4 |
| 337 | 20240812 | 132000 | 1430940785 | 4270 | 4275 | 4275 | 4270 | 84 |
| 338 | 20240812 | 131900 | 1430582100 | 4270 | 4270 | 4270 | 4270 | 508 |
| 339 | 20240812 | 131800 | 1428412940 | 4270 | 4270 | 4270 | 4270 | 293 |
| 340 | 20240812 | 131700 | 1427161830 | 4270 | 4260 | 4270 | 4260 | 1041 |
| 341 | 20240812 | 131600 | 1422727070 | 4260 | 4260 | 4260 | 4260 | 0 |
| 342 | 20240812 | 131500 | 1422727070 | 4260 | 4265 | 4265 | 4260 | 903 |
| 343 | 20240812 | 131400 | 1418876430 | 4265 | 4265 | 4265 | 4265 | 1575 |
| 344 | 20240812 | 131300 | 1412159055 | 4265 | 4265 | 4265 | 4265 | 251 |
| 345 | 20240812 | 131200 | 1411088540 | 4265 | 4270 | 4270 | 4265 | 1128 |
| 346 | 20240812 | 131100 | 1406273090 | 4270 | 4270 | 4270 | 4270 | 186 |
| 347 | 20240812 | 131000 | 1405478870 | 4275 | 4275 | 4275 | 4275 | 102 |
| 348 | 20240812 | 130900 | 1405042820 | 4275 | 4275 | 4290 | 4275 | 142 |
| 349 | 20240812 | 130800 | 1404435755 | 4290 | 4290 | 4290 | 4290 | 0 |
| 350 | 20240812 | 130700 | 1404435755 | 4290 | 4270 | 4290 | 4270 | 185 |
| 351 | 20240812 | 130600 | 1403645725 | 4270 | 4270 | 4270 | 4270 | 40 |
| 352 | 20240812 | 130500 | 1403474925 | 4270 | 4270 | 4270 | 4270 | 42 |
| 353 | 20240812 | 130400 | 1403295585 | 4270 | 4270 | 4270 | 4270 | 0 |
| 354 | 20240812 | 130300 | 1403295585 | 4270 | 4270 | 4270 | 4270 | 100 |
| 355 | 20240812 | 130200 | 1402868585 | 4270 | 4270 | 4270 | 4270 | 21 |
| 356 | 20240812 | 130100 | 1402778915 | 4270 | 4275 | 4275 | 4270 | 500 |
| 357 | 20240812 | 130000 | 1400643605 | 4300 | 4300 | 4300 | 4300 | 10 |
| 358 | 20240812 | 125900 | 1400600605 | 4270 | 4270 | 4270 | 4270 | 0 |
| 359 | 20240812 | 125800 | 1400600605 | 4270 | 4270 | 4270 | 4270 | 0 |
| 360 | 20240812 | 125700 | 1400600605 | 4270 | 4270 | 4270 | 4270 | 0 |
| 361 | 20240812 | 125600 | 1400600605 | 4270 | 4270 | 4270 | 4270 | 13 |
| 362 | 20240812 | 125500 | 1400545095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 363 | 20240812 | 125400 | 1400545095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 364 | 20240812 | 125300 | 1400545095 | 4270 | 4270 | 4270 | 4270 | 24 |
| 365 | 20240812 | 125200 | 1400442615 | 4270 | 4270 | 4270 | 4270 | 0 |
| 366 | 20240812 | 125100 | 1400442615 | 4270 | 4270 | 4270 | 4270 | 16 |
| 367 | 20240812 | 125000 | 1400374295 | 4270 | 4270 | 4270 | 4270 | 168 |
| 368 | 20240812 | 124900 | 1399656935 | 4270 | 4270 | 4270 | 4270 | 101 |
| 369 | 20240812 | 124800 | 1399225665 | 4270 | 4270 | 4270 | 4270 | 0 |
| 370 | 20240812 | 124700 | 1399225665 | 4270 | 4270 | 4270 | 4270 | 42 |
| 371 | 20240812 | 124600 | 1399046325 | 4270 | 4270 | 4275 | 4270 | 400 |
| 372 | 20240812 | 124500 | 1397338130 | 4265 | 4300 | 4300 | 4265 | 4361 |
| 373 | 20240812 | 124400 | 1378696835 | 4285 | 4285 | 4285 | 4285 | 499 |
| 374 | 20240812 | 124300 | 1376558620 | 4290 | 4290 | 4295 | 4290 | 234 |
| 375 | 20240812 | 124200 | 1375554755 | 4290 | 4300 | 4300 | 4290 | 1369 |
| 376 | 20240812 | 124100 | 1369681730 | 4305 | 4305 | 4305 | 4305 | 21 |
| 377 | 20240812 | 124000 | 1369591325 | 4310 | 4295 | 4310 | 4290 | 105 |
| 378 | 20240812 | 123900 | 1369140700 | 4295 | 4295 | 4295 | 4295 | 10 |
| 379 | 20240812 | 123800 | 1369097750 | 4290 | 4290 | 4290 | 4290 | 0 |
| 380 | 20240812 | 123700 | 1369097750 | 4290 | 4290 | 4290 | 4290 | 0 |
| 381 | 20240812 | 123600 | 1369097750 | 4290 | 4290 | 4290 | 4290 | 51 |
| 382 | 20240812 | 123500 | 1368878960 | 4290 | 4300 | 4300 | 4290 | 1100 |
| 383 | 20240812 | 123400 | 1364157665 | 4300 | 4300 | 4300 | 4300 | 539 |
| 384 | 20240812 | 123300 | 1361839965 | 4315 | 4315 | 4315 | 4315 | 0 |
| 385 | 20240812 | 123200 | 1361839965 | 4315 | 4315 | 4315 | 4315 | 0 |
| 386 | 20240812 | 123100 | 1361839965 | 4315 | 4320 | 4320 | 4300 | 493 |
| 387 | 20240812 | 123000 | 1359719145 | 4325 | 4325 | 4325 | 4325 | 0 |
| 388 | 20240812 | 122900 | 1359719145 | 4325 | 4335 | 4335 | 4325 | 28 |
| 389 | 20240812 | 122800 | 1359597885 | 4335 | 4335 | 4335 | 4335 | 0 |
| 390 | 20240812 | 122700 | 1359597885 | 4335 | 4335 | 4335 | 4335 | 0 |
| 391 | 20240812 | 122600 | 1359597885 | 4335 | 4335 | 4335 | 4335 | 1 |
| 392 | 20240812 | 122500 | 1359593550 | 4320 | 4320 | 4320 | 4320 | 0 |
| 393 | 20240812 | 122400 | 1359593550 | 4320 | 4320 | 4320 | 4320 | 0 |
| 394 | 20240812 | 122300 | 1359593550 | 4320 | 4320 | 4320 | 4320 | 48 |
| 395 | 20240812 | 122200 | 1359386190 | 4315 | 4315 | 4315 | 4315 | 50 |
| 396 | 20240812 | 122100 | 1359170440 | 4320 | 4315 | 4325 | 4315 | 1201 |
| 397 | 20240812 | 122000 | 1353978465 | 4300 | 4300 | 4315 | 4300 | 1677 |
| 398 | 20240812 | 121900 | 1346758260 | 4300 | 4320 | 4320 | 4300 | 226 |
| 399 | 20240812 | 121800 | 1345783980 | 4320 | 4315 | 4320 | 4315 | 253 |
| 400 | 20240812 | 121700 | 1344691125 | 4315 | 4315 | 4315 | 4315 | 0 |
| 401 | 20240812 | 121600 | 1344691125 | 4315 | 4315 | 4315 | 4315 | 114 |
| 402 | 20240812 | 121500 | 1344199215 | 4315 | 4315 | 4315 | 4315 | 0 |
| 403 | 20240812 | 121400 | 1344199215 | 4315 | 4315 | 4315 | 4315 | 186 |
| 404 | 20240812 | 121300 | 1343396625 | 4315 | 4315 | 4315 | 4315 | 1 |
| 405 | 20240812 | 121200 | 1343392310 | 4315 | 4315 | 4315 | 4315 | 10 |
| 406 | 20240812 | 121100 | 1343349160 | 4320 | 4320 | 4320 | 4320 | 15 |
| 407 | 20240812 | 121000 | 1343284360 | 4320 | 4320 | 4320 | 4320 | 31 |
| 408 | 20240812 | 120900 | 1343150440 | 4325 | 4325 | 4325 | 4325 | 2 |
| 409 | 20240812 | 120800 | 1343141790 | 4330 | 4325 | 4330 | 4325 | 333 |
| 410 | 20240812 | 120700 | 1341701430 | 4330 | 4330 | 4330 | 4330 | 0 |
| 411 | 20240812 | 120600 | 1341701430 | 4330 | 4330 | 4335 | 4330 | 400 |
| 412 | 20240812 | 120500 | 1339967930 | 4330 | 4330 | 4330 | 4330 | 0 |
| 413 | 20240812 | 120400 | 1339967930 | 4330 | 4330 | 4330 | 4330 | 13 |
| 414 | 20240812 | 120300 | 1339911640 | 4305 | 4305 | 4305 | 4305 | 9 |
| 415 | 20240812 | 120200 | 1339872895 | 4340 | 4330 | 4340 | 4330 | 555 |
| 416 | 20240812 | 120100 | 1337469735 | 4330 | 4310 | 4330 | 4310 | 212 |
| 417 | 20240812 | 120000 | 1336552345 | 4295 | 4295 | 4295 | 4295 | 261 |
| 418 | 20240812 | 115900 | 1335431350 | 4295 | 4310 | 4310 | 4295 | 192 |
| 419 | 20240812 | 115800 | 1334603965 | 4310 | 4310 | 4310 | 4310 | 0 |
| 420 | 20240812 | 115700 | 1334603965 | 4310 | 4300 | 4310 | 4295 | 152 |
| 421 | 20240812 | 115600 | 1333950875 | 4300 | 4300 | 4300 | 4300 | 1 |
| 422 | 20240812 | 115500 | 1333946575 | 4295 | 4295 | 4295 | 4295 | 1 |
| 423 | 20240812 | 115400 | 1333942280 | 4295 | 4305 | 4305 | 4295 | 220 |
| 424 | 20240812 | 115300 | 1332997365 | 4310 | 4310 | 4310 | 4310 | 65 |
| 425 | 20240812 | 115200 | 1332717215 | 4310 | 4310 | 4310 | 4310 | 0 |
| 426 | 20240812 | 115100 | 1332717215 | 4310 | 4290 | 4310 | 4290 | 571 |
| 427 | 20240812 | 115000 | 1330264760 | 4285 | 4285 | 4285 | 4285 | 124 |
| 428 | 20240812 | 114900 | 1329733420 | 4295 | 4290 | 4295 | 4285 | 651 |
| 429 | 20240812 | 114800 | 1326942920 | 4290 | 4295 | 4295 | 4290 | 326 |
| 430 | 20240812 | 114700 | 1325543965 | 4295 | 4295 | 4295 | 4295 | 899 |
| 431 | 20240812 | 114600 | 1321682760 | 4295 | 4305 | 4305 | 4295 | 2001 |
| 432 | 20240812 | 114500 | 1313080225 | 4305 | 4305 | 4305 | 4305 | 189 |
| 433 | 20240812 | 114400 | 1312266580 | 4305 | 4305 | 4305 | 4305 | 0 |
| 434 | 20240812 | 114300 | 1312266580 | 4305 | 4315 | 4315 | 4305 | 1670 |
| 435 | 20240812 | 114200 | 1305071375 | 4310 | 4325 | 4325 | 4310 | 2585 |
| 436 | 20240812 | 114100 | 1293907570 | 4320 | 4325 | 4325 | 4320 | 506 |
| 437 | 20240812 | 114000 | 1291719150 | 4325 | 4325 | 4325 | 4325 | 89 |
| 438 | 20240812 | 113900 | 1291334225 | 4325 | 4325 | 4325 | 4325 | 0 |
| 439 | 20240812 | 113800 | 1291334225 | 4325 | 4320 | 4330 | 4320 | 421 |
| 440 | 20240812 | 113700 | 1289515065 | 4325 | 4335 | 4335 | 4325 | 875 |
| 441 | 20240812 | 113600 | 1285725160 | 4335 | 4335 | 4335 | 4335 | 4 |
| 442 | 20240812 | 113500 | 1285707820 | 4335 | 4350 | 4350 | 4335 | 1670 |
| 443 | 20240812 | 113400 | 1278455460 | 4350 | 4360 | 4360 | 4350 | 15 |
| 444 | 20240812 | 113300 | 1278390170 | 4355 | 4355 | 4355 | 4355 | 101 |
| 445 | 20240812 | 113200 | 1277950315 | 4355 | 4355 | 4355 | 4355 | 195 |
| 446 | 20240812 | 113100 | 1277101090 | 4355 | 4355 | 4355 | 4355 | 21 |
| 447 | 20240812 | 113000 | 1277009635 | 4355 | 4355 | 4355 | 4355 | 0 |
| 448 | 20240812 | 112900 | 1277009635 | 4355 | 4355 | 4355 | 4355 | 0 |
| 449 | 20240812 | 112800 | 1277009635 | 4355 | 4355 | 4355 | 4355 | 3 |
| 450 | 20240812 | 112700 | 1276996570 | 4355 | 4360 | 4360 | 4355 | 346 |
| 451 | 20240812 | 112600 | 1275488965 | 4360 | 4365 | 4365 | 4360 | 904 |
| 452 | 20240812 | 112500 | 1271545375 | 4365 | 4375 | 4375 | 4365 | 272 |
| 453 | 20240812 | 112400 | 1270358035 | 4380 | 4380 | 4385 | 4375 | 1080 |
| 454 | 20240812 | 112300 | 1265628060 | 4380 | 4365 | 4380 | 4365 | 481 |
| 455 | 20240812 | 112200 | 1263522495 | 4370 | 4365 | 4385 | 4365 | 800 |
| 456 | 20240812 | 112100 | 1260027590 | 4385 | 4350 | 4390 | 4350 | 2287 |
| 457 | 20240812 | 112000 | 1250035935 | 4350 | 4350 | 4355 | 4350 | 403 |
| 458 | 20240812 | 111900 | 1248282330 | 4350 | 4355 | 4355 | 4350 | 471 |
| 459 | 20240812 | 111800 | 1246231190 | 4355 | 4350 | 4355 | 4345 | 2058 |
| 460 | 20240812 | 111700 | 1237273515 | 4350 | 4345 | 4350 | 4345 | 646 |
| 461 | 20240812 | 111600 | 1234463450 | 4355 | 4345 | 4355 | 4340 | 68 |
| 462 | 20240812 | 111500 | 1234167695 | 4350 | 4330 | 4350 | 4330 | 3557 |
| 463 | 20240812 | 111400 | 1218723305 | 4335 | 4335 | 4335 | 4335 | 0 |
| 464 | 20240812 | 111300 | 1218723305 | 4335 | 4335 | 4335 | 4335 | 0 |
| 465 | 20240812 | 111200 | 1218723305 | 4335 | 4330 | 4335 | 4330 | 644 |
| 466 | 20240812 | 111100 | 1215934315 | 4330 | 4330 | 4330 | 4330 | 3 |
| 467 | 20240812 | 111000 | 1215921325 | 4335 | 4330 | 4335 | 4330 | 11 |
| 468 | 20240812 | 110900 | 1215873690 | 4330 | 4325 | 4330 | 4325 | 990 |
| 469 | 20240812 | 110800 | 1211589500 | 4325 | 4325 | 4325 | 4325 | 81 |
| 470 | 20240812 | 110700 | 1211239175 | 4310 | 4315 | 4325 | 4310 | 852 |
| 471 | 20240812 | 110600 | 1207562430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 472 | 20240812 | 110500 | 1207562430 | 4325 | 4325 | 4325 | 4325 | 100 |
| 473 | 20240812 | 110400 | 1207129930 | 4320 | 4315 | 4320 | 4315 | 600 |
| 474 | 20240812 | 110300 | 1204538940 | 4310 | 4310 | 4310 | 4310 | 0 |
| 475 | 20240812 | 110200 | 1204538940 | 4310 | 4305 | 4315 | 4305 | 519 |
| 476 | 20240812 | 110100 | 1202302115 | 4305 | 4315 | 4315 | 4305 | 743 |
| 477 | 20240812 | 110000 | 1199096480 | 4315 | 4315 | 4315 | 4315 | 331 |
| 478 | 20240812 | 105900 | 1197668215 | 4315 | 4315 | 4315 | 4315 | 315 |
| 479 | 20240812 | 105800 | 1196308990 | 4315 | 4310 | 4315 | 4305 | 209 |
| 480 | 20240812 | 105700 | 1195409175 | 4300 | 4300 | 4305 | 4300 | 849 |
| 481 | 20240812 | 105600 | 1191754885 | 4300 | 4300 | 4300 | 4300 | 0 |
| 482 | 20240812 | 105500 | 1191754885 | 4300 | 4300 | 4300 | 4300 | 5 |
| 483 | 20240812 | 105400 | 1191733385 | 4310 | 4320 | 4320 | 4310 | 5 |
| 484 | 20240812 | 105300 | 1191711815 | 4325 | 4305 | 4325 | 4305 | 419 |
| 485 | 20240812 | 105200 | 1189908000 | 4305 | 4305 | 4305 | 4305 | 961 |
| 486 | 20240812 | 105100 | 1185770895 | 4300 | 4345 | 4345 | 4300 | 226 |
| 487 | 20240812 | 105000 | 1184798870 | 4350 | 4285 | 4350 | 4285 | 1087 |
| 488 | 20240812 | 104900 | 1180096950 | 4285 | 4285 | 4285 | 4285 | 1 |
| 489 | 20240812 | 104800 | 1180092665 | 4275 | 4275 | 4275 | 4275 | 0 |
| 490 | 20240812 | 104700 | 1180092665 | 4275 | 4275 | 4275 | 4275 | 13 |
| 491 | 20240812 | 104600 | 1180037090 | 4275 | 4290 | 4290 | 4275 | 128 |
| 492 | 20240812 | 104500 | 1179488635 | 4290 | 4290 | 4290 | 4290 | 31 |
| 493 | 20240812 | 104400 | 1179355645 | 4295 | 4295 | 4295 | 4295 | 50 |
| 494 | 20240812 | 104300 | 1179140895 | 4295 | 4290 | 4295 | 4290 | 700 |
| 495 | 20240812 | 104200 | 1176136415 | 4290 | 4280 | 4290 | 4270 | 410 |
| 496 | 20240812 | 104100 | 1174381500 | 4270 | 4270 | 4270 | 4270 | 0 |
| 497 | 20240812 | 104000 | 1174381500 | 4270 | 4270 | 4270 | 4270 | 117 |
| 498 | 20240812 | 103900 | 1173881910 | 4265 | 4265 | 4265 | 4265 | 117 |
| 499 | 20240812 | 103800 | 1173382905 | 4265 | 4265 | 4265 | 4265 | 72 |
| 500 | 20240812 | 103700 | 1173075825 | 4265 | 4265 | 4265 | 4265 | 18 |
| 501 | 20240812 | 103600 | 1172999055 | 4265 | 4265 | 4265 | 4265 | 8 |
| 502 | 20240812 | 103500 | 1172964935 | 4265 | 4265 | 4265 | 4265 | 7 |
| 503 | 20240812 | 103400 | 1172935080 | 4265 | 4260 | 4265 | 4260 | 1070 |
| 504 | 20240812 | 103300 | 1168371880 | 4255 | 4255 | 4255 | 4255 | 126 |
| 505 | 20240812 | 103200 | 1167835750 | 4255 | 4255 | 4255 | 4255 | 300 |
| 506 | 20240812 | 103100 | 1166559250 | 4255 | 4260 | 4260 | 4255 | 48 |
| 507 | 20240812 | 103000 | 1166355005 | 4255 | 4260 | 4260 | 4255 | 470 |
| 508 | 20240812 | 102900 | 1164355105 | 4265 | 4265 | 4265 | 4265 | 23 |
| 509 | 20240812 | 102800 | 1164257010 | 4255 | 4255 | 4255 | 4255 | 200 |
| 510 | 20240812 | 102700 | 1163406010 | 4255 | 4260 | 4260 | 4255 | 71 |
| 511 | 20240812 | 102600 | 1163103645 | 4260 | 4265 | 4265 | 4260 | 670 |
| 512 | 20240812 | 102500 | 1160249335 | 4265 | 4275 | 4280 | 4265 | 294 |
| 513 | 20240812 | 102400 | 1158993650 | 4280 | 4280 | 4280 | 4275 | 654 |
| 514 | 20240812 | 102300 | 1156195085 | 4280 | 4280 | 4280 | 4280 | 2 |
| 515 | 20240812 | 102200 | 1156186525 | 4280 | 4260 | 4280 | 4260 | 1454 |
| 516 | 20240812 | 102100 | 1149974555 | 4265 | 4270 | 4270 | 4265 | 798 |
| 517 | 20240812 | 102000 | 1146570415 | 4265 | 4265 | 4265 | 4265 | 137 |
| 518 | 20240812 | 101900 | 1145986110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 519 | 20240812 | 101800 | 1145986110 | 4265 | 4260 | 4265 | 4260 | 269 |
| 520 | 20240812 | 101700 | 1144839500 | 4260 | 4250 | 4260 | 4245 | 2095 |
| 521 | 20240812 | 101600 | 1135939745 | 4250 | 4255 | 4260 | 4250 | 116 |
| 522 | 20240812 | 101500 | 1135446370 | 4260 | 4255 | 4260 | 4255 | 48 |
| 523 | 20240812 | 101400 | 1135241910 | 4245 | 4245 | 4245 | 4245 | 503 |
| 524 | 20240812 | 101300 | 1133106675 | 4260 | 4260 | 4260 | 4260 | 21 |
| 525 | 20240812 | 101200 | 1133017215 | 4260 | 4240 | 4260 | 4240 | 2202 |
| 526 | 20240812 | 101100 | 1123680225 | 4245 | 4260 | 4260 | 4245 | 783 |
| 527 | 20240812 | 101000 | 1120356375 | 4245 | 4240 | 4245 | 4240 | 615 |
| 528 | 20240812 | 100900 | 1117746025 | 4245 | 4250 | 4250 | 4245 | 1660 |
| 529 | 20240812 | 100800 | 1110698270 | 4260 | 4245 | 4260 | 4245 | 371 |
| 530 | 20240812 | 100700 | 1109119240 | 4260 | 4260 | 4260 | 4260 | 6 |
| 531 | 20240812 | 100600 | 1109093680 | 4265 | 4265 | 4265 | 4240 | 6541 |
| 532 | 20240812 | 100500 | 1081286235 | 4265 | 4265 | 4265 | 4260 | 103 |
| 533 | 20240812 | 100400 | 1080847090 | 4265 | 4270 | 4270 | 4265 | 143 |
| 534 | 20240812 | 100300 | 1080237190 | 4260 | 4270 | 4270 | 4260 | 1188 |
| 535 | 20240812 | 100200 | 1075175300 | 4265 | 4270 | 4270 | 4265 | 2004 |
| 536 | 20240812 | 100100 | 1066624655 | 4275 | 4280 | 4280 | 4275 | 330 |
| 537 | 20240812 | 100000 | 1065213855 | 4280 | 4280 | 4280 | 4280 | 100 |
| 538 | 20240812 | 095900 | 1064785855 | 4280 | 4285 | 4285 | 4280 | 300 |
| 539 | 20240812 | 095800 | 1063501355 | 4290 | 4290 | 4290 | 4290 | 472 |
| 540 | 20240812 | 095700 | 1061476475 | 4290 | 4290 | 4290 | 4290 | 0 |
| 541 | 20240812 | 095600 | 1061476475 | 4290 | 4290 | 4290 | 4290 | 141 |
| 542 | 20240812 | 095500 | 1060871585 | 4290 | 4285 | 4290 | 4285 | 1159 |
| 543 | 20240812 | 095400 | 1055899495 | 4290 | 4275 | 4290 | 4270 | 293 |
| 544 | 20240812 | 095300 | 1054648180 | 4260 | 4275 | 4275 | 4260 | 2517 |
| 545 | 20240812 | 095200 | 1043912230 | 4270 | 4270 | 4275 | 4265 | 88 |
| 546 | 20240812 | 095100 | 1043536610 | 4290 | 4275 | 4290 | 4265 | 2275 |
| 547 | 20240812 | 095000 | 1033831040 | 4270 | 4285 | 4285 | 4270 | 203 |
| 548 | 20240812 | 094900 | 1032963975 | 4280 | 4285 | 4300 | 4275 | 1123 |
| 549 | 20240812 | 094800 | 1028145660 | 4290 | 4285 | 4290 | 4285 | 300 |
| 550 | 20240812 | 094700 | 1026859505 | 4290 | 4260 | 4290 | 4255 | 2111 |
| 551 | 20240812 | 094600 | 1017853865 | 4255 | 4255 | 4255 | 4255 | 147 |
| 552 | 20240812 | 094500 | 1017228380 | 4255 | 4260 | 4260 | 4255 | 2363 |
| 553 | 20240812 | 094400 | 1007165065 | 4260 | 4260 | 4260 | 4260 | 1255 |
| 554 | 20240812 | 094300 | 1001818765 | 4260 | 4260 | 4260 | 4255 | 743 |
| 555 | 20240812 | 094200 | 998655885 | 4260 | 4275 | 4280 | 4260 | 12311 |
| 556 | 20240812 | 094100 | 946196905 | 4275 | 4280 | 4280 | 4275 | 41 |
| 557 | 20240812 | 094000 | 946021605 | 4280 | 4285 | 4285 | 4275 | 220 |
| 558 | 20240812 | 093900 | 945080105 | 4280 | 4285 | 4285 | 4280 | 264 |
| 559 | 20240812 | 093800 | 943948870 | 4285 | 4275 | 4290 | 4270 | 2550 |
| 560 | 20240812 | 093700 | 933029320 | 4275 | 4260 | 4275 | 4260 | 1537 |
| 561 | 20240812 | 093600 | 926470980 | 4250 | 4250 | 4250 | 4250 | 721 |
| 562 | 20240812 | 093500 | 923406730 | 4255 | 4255 | 4260 | 4250 | 891 |
| 563 | 20240812 | 093400 | 919616035 | 4250 | 4270 | 4270 | 4250 | 4439 |
| 564 | 20240812 | 093300 | 900712665 | 4265 | 4270 | 4270 | 4265 | 284 |
| 565 | 20240812 | 093200 | 899501005 | 4270 | 4280 | 4280 | 4265 | 3593 |
| 566 | 20240812 | 093100 | 884162290 | 4280 | 4285 | 4285 | 4275 | 427 |
| 567 | 20240812 | 093000 | 882334995 | 4285 | 4285 | 4285 | 4275 | 294 |
| 568 | 20240812 | 092900 | 881077775 | 4270 | 4275 | 4285 | 4270 | 421 |
| 569 | 20240812 | 092800 | 879276885 | 4285 | 4285 | 4285 | 4280 | 562 |
| 570 | 20240812 | 092700 | 876871470 | 4280 | 4265 | 4280 | 4265 | 1562 |
| 571 | 20240812 | 092600 | 870200455 | 4265 | 4260 | 4280 | 4255 | 4447 |
| 572 | 20240812 | 092500 | 851265215 | 4260 | 4285 | 4285 | 4260 | 7407 |
| 573 | 20240812 | 092400 | 819691600 | 4285 | 4295 | 4295 | 4285 | 2383 |
| 574 | 20240812 | 092300 | 809466080 | 4300 | 4295 | 4300 | 4295 | 93 |
| 575 | 20240812 | 092200 | 809066610 | 4295 | 4295 | 4300 | 4295 | 250 |
| 576 | 20240812 | 092100 | 807992445 | 4300 | 4300 | 4300 | 4290 | 599 |
| 577 | 20240812 | 092000 | 805421310 | 4295 | 4295 | 4300 | 4295 | 214 |
| 578 | 20240812 | 091900 | 804502175 | 4325 | 4280 | 4325 | 4280 | 12930 |
| 579 | 20240812 | 091800 | 749121790 | 4280 | 4285 | 4285 | 4265 | 4886 |
| 580 | 20240812 | 091700 | 728237385 | 4285 | 4285 | 4295 | 4280 | 1746 |
| 581 | 20240812 | 091600 | 720757885 | 4285 | 4295 | 4300 | 4285 | 2307 |
| 582 | 20240812 | 091500 | 710856375 | 4295 | 4280 | 4300 | 4275 | 2760 |
| 583 | 20240812 | 091400 | 699030970 | 4280 | 4305 | 4305 | 4280 | 5068 |
| 584 | 20240812 | 091300 | 677283050 | 4300 | 4305 | 4340 | 4300 | 2979 |
| 585 | 20240812 | 091200 | 664460500 | 4305 | 4335 | 4335 | 4305 | 2198 |
| 586 | 20240812 | 091100 | 654956795 | 4355 | 4330 | 4360 | 4330 | 3630 |
| 587 | 20240812 | 091000 | 639150725 | 4330 | 4330 | 4355 | 4330 | 292 |
| 588 | 20240812 | 090900 | 637885110 | 4360 | 4335 | 4365 | 4330 | 3068 |
| 589 | 20240812 | 090800 | 624552015 | 4325 | 4285 | 4325 | 4270 | 15352 |
| 590 | 20240812 | 090700 | 558710275 | 4290 | 4290 | 4305 | 4285 | 12410 |
| 591 | 20240812 | 090600 | 505438470 | 4290 | 4320 | 4325 | 4290 | 12166 |
| 592 | 20240812 | 090500 | 453077480 | 4325 | 4330 | 4335 | 4325 | 4604 |
| 593 | 20240812 | 090400 | 433153335 | 4330 | 4335 | 4340 | 4330 | 5149 |
| 594 | 20240812 | 090300 | 410828855 | 4330 | 4420 | 4420 | 4320 | 24204 |
| 595 | 20240812 | 090200 | 305493370 | 4420 | 4390 | 4420 | 4390 | 5540 |
| 596 | 20240812 | 090100 | 281140700 | 4425 | 4400 | 4425 | 4355 | 11849 |
| 597 | 20240812 | 090000 | 229170585 | 4380 | 4510 | 4510 | 4355 | 50911 |