29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 185900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 8907 |
| 3 | 20240807 | 185800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 4 | 20240807 | 185700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 5 | 20240807 | 185600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 6 | 20240807 | 185500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 7 | 20240807 | 185400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 8 | 20240807 | 185300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 9 | 20240807 | 185200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 10 | 20240807 | 185100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 11 | 20240807 | 185000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 12 | 20240807 | 184900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 13 | 20240807 | 184800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 14 | 20240807 | 184700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 15 | 20240807 | 184600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 16 | 20240807 | 184500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 17 | 20240807 | 184400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 18 | 20240807 | 184300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 19 | 20240807 | 184200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 20 | 20240807 | 184100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 21 | 20240807 | 184000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 22 | 20240807 | 183900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 23 | 20240807 | 183800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 24 | 20240807 | 183700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 25 | 20240807 | 183600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 26 | 20240807 | 183500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 27 | 20240807 | 183400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 28 | 20240807 | 183300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 29 | 20240807 | 183200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 30 | 20240807 | 183100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 31 | 20240807 | 183000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 32 | 20240807 | 182900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 8907 |
| 33 | 20240807 | 182800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 34 | 20240807 | 182700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 35 | 20240807 | 182600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 36 | 20240807 | 182500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 37 | 20240807 | 182400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 38 | 20240807 | 182300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 39 | 20240807 | 182200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 40 | 20240807 | 182100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 41 | 20240807 | 182000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 42 | 20240807 | 181900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 43 | 20240807 | 181800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 44 | 20240807 | 181700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 45 | 20240807 | 181600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 46 | 20240807 | 181500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 47 | 20240807 | 181400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 48 | 20240807 | 181300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 49 | 20240807 | 181200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 50 | 20240807 | 181100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 51 | 20240807 | 181000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 52 | 20240807 | 180900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 53 | 20240807 | 180800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 54 | 20240807 | 180700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 55 | 20240807 | 180600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 56 | 20240807 | 180500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 57 | 20240807 | 180400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 58 | 20240807 | 180300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 59 | 20240807 | 180200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 60 | 20240807 | 180100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 61 | 20240807 | 180000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 62 | 20240807 | 175900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 8907 |
| 63 | 20240807 | 175800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 64 | 20240807 | 175700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 65 | 20240807 | 175600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 66 | 20240807 | 175500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 67 | 20240807 | 175400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 68 | 20240807 | 175300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 69 | 20240807 | 175200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 70 | 20240807 | 175100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 71 | 20240807 | 175000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 72 | 20240807 | 174900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 73 | 20240807 | 174800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 74 | 20240807 | 174700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 75 | 20240807 | 174600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 76 | 20240807 | 174500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 77 | 20240807 | 174400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 78 | 20240807 | 174300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 79 | 20240807 | 174200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 80 | 20240807 | 174100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 81 | 20240807 | 174000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 82 | 20240807 | 173900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 83 | 20240807 | 173800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 84 | 20240807 | 173700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 85 | 20240807 | 173600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 86 | 20240807 | 173500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 87 | 20240807 | 173400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 88 | 20240807 | 173300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 89 | 20240807 | 173200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 90 | 20240807 | 173100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 91 | 20240807 | 173000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 92 | 20240807 | 172900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 8907 |
| 93 | 20240807 | 172800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 94 | 20240807 | 172700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 95 | 20240807 | 172600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 96 | 20240807 | 172500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 97 | 20240807 | 172400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 98 | 20240807 | 172300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 99 | 20240807 | 172200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 100 | 20240807 | 172100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 101 | 20240807 | 172000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 102 | 20240807 | 171900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 103 | 20240807 | 171800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 104 | 20240807 | 171700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 105 | 20240807 | 171600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 106 | 20240807 | 171500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 107 | 20240807 | 171400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 108 | 20240807 | 171300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 109 | 20240807 | 171200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 110 | 20240807 | 171100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 111 | 20240807 | 171000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 112 | 20240807 | 170900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 113 | 20240807 | 170800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 114 | 20240807 | 170700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 115 | 20240807 | 170600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 116 | 20240807 | 170500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 117 | 20240807 | 170400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 118 | 20240807 | 170300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 119 | 20240807 | 170200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 120 | 20240807 | 170100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 121 | 20240807 | 170000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 122 | 20240807 | 165900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 8907 |
| 123 | 20240807 | 165800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 124 | 20240807 | 165700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 125 | 20240807 | 165600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 126 | 20240807 | 165500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 127 | 20240807 | 165400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 128 | 20240807 | 165300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 129 | 20240807 | 165200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 130 | 20240807 | 165100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 131 | 20240807 | 165000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 132 | 20240807 | 164900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 133 | 20240807 | 164800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 134 | 20240807 | 164700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 135 | 20240807 | 164600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 136 | 20240807 | 164500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 137 | 20240807 | 164400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 138 | 20240807 | 164300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 139 | 20240807 | 164200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 140 | 20240807 | 164100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 141 | 20240807 | 164000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 142 | 20240807 | 163900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 143 | 20240807 | 163800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 144 | 20240807 | 163700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 145 | 20240807 | 163600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 146 | 20240807 | 163500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 147 | 20240807 | 163400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 148 | 20240807 | 163300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 149 | 20240807 | 163200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 150 | 20240807 | 163100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 151 | 20240807 | 163000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 152 | 20240807 | 162900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 8907 |
| 153 | 20240807 | 162800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 154 | 20240807 | 162700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 155 | 20240807 | 162600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 156 | 20240807 | 162500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 157 | 20240807 | 162400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 158 | 20240807 | 162300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 159 | 20240807 | 162200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 160 | 20240807 | 162100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 161 | 20240807 | 162000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 162 | 20240807 | 161900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 163 | 20240807 | 161800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 164 | 20240807 | 161700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 165 | 20240807 | 161600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 166 | 20240807 | 161500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 167 | 20240807 | 161400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 168 | 20240807 | 161300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 169 | 20240807 | 161200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 170 | 20240807 | 161100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 171 | 20240807 | 161000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 172 | 20240807 | 160900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 173 | 20240807 | 160800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 174 | 20240807 | 160700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 175 | 20240807 | 160600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 176 | 20240807 | 160500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 177 | 20240807 | 160400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 178 | 20240807 | 160300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 179 | 20240807 | 160200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 180 | 20240807 | 160100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 181 | 20240807 | 160000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 182 | 20240807 | 155900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 8907 |
| 183 | 20240807 | 155800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 184 | 20240807 | 155700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 185 | 20240807 | 155600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 186 | 20240807 | 155500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 187 | 20240807 | 155400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 188 | 20240807 | 155300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 189 | 20240807 | 155200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 190 | 20240807 | 155100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 191 | 20240807 | 155000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 192 | 20240807 | 154900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 193 | 20240807 | 154800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 194 | 20240807 | 154700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 195 | 20240807 | 154600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 196 | 20240807 | 154500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 197 | 20240807 | 154400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 198 | 20240807 | 154300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 199 | 20240807 | 154200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 200 | 20240807 | 154100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 201 | 20240807 | 154000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 202 | 20240807 | 153900 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 203 | 20240807 | 153800 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 204 | 20240807 | 153700 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 205 | 20240807 | 153600 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 206 | 20240807 | 153500 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 207 | 20240807 | 153400 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 208 | 20240807 | 153300 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 209 | 20240807 | 153200 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 210 | 20240807 | 153100 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 211 | 20240807 | 153000 | 1786136200 | 3925 | 3925 | 3925 | 3925 | 8907 |
| 212 | 20240807 | 152900 | 1751176225 | 3905 | 3905 | 3905 | 3905 | 0 |
| 213 | 20240807 | 152800 | 1751176225 | 3905 | 3905 | 3905 | 3905 | 0 |
| 214 | 20240807 | 152700 | 1751176225 | 3905 | 3905 | 3905 | 3905 | 0 |
| 215 | 20240807 | 152600 | 1751176225 | 3905 | 3905 | 3905 | 3905 | 0 |
| 216 | 20240807 | 152500 | 1751176225 | 3905 | 3905 | 3905 | 3905 | 0 |
| 217 | 20240807 | 152400 | 1751176225 | 3905 | 3905 | 3905 | 3905 | 0 |
| 218 | 20240807 | 152300 | 1751176225 | 3905 | 3905 | 3905 | 3905 | 0 |
| 219 | 20240807 | 152200 | 1751176225 | 3905 | 3905 | 3905 | 3905 | 0 |
| 220 | 20240807 | 152100 | 1751176225 | 3905 | 3905 | 3905 | 3905 | 0 |
| 221 | 20240807 | 152000 | 1751176225 | 3905 | 3905 | 3905 | 3905 | 0 |
| 222 | 20240807 | 151900 | 1751176225 | 3905 | 3920 | 3920 | 3905 | 364 |
| 223 | 20240807 | 151800 | 1749754790 | 3920 | 3905 | 3920 | 3905 | 2365 |
| 224 | 20240807 | 151700 | 1740508010 | 3905 | 3905 | 3905 | 3905 | 1196 |
| 225 | 20240807 | 151600 | 1735837630 | 3900 | 3900 | 3900 | 3900 | 4499 |
| 226 | 20240807 | 151500 | 1718291530 | 3900 | 3895 | 3900 | 3895 | 2026 |
| 227 | 20240807 | 151400 | 1710400255 | 3895 | 3895 | 3895 | 3895 | 1 |
| 228 | 20240807 | 151300 | 1710396360 | 3900 | 3895 | 3900 | 3895 | 1567 |
| 229 | 20240807 | 151200 | 1704286895 | 3885 | 3885 | 3885 | 3885 | 127 |
| 230 | 20240807 | 151100 | 1703793500 | 3885 | 3890 | 3890 | 3885 | 553 |
| 231 | 20240807 | 151000 | 1701642560 | 3890 | 3895 | 3895 | 3890 | 170 |
| 232 | 20240807 | 150900 | 1700980415 | 3895 | 3900 | 3900 | 3895 | 32 |
| 233 | 20240807 | 150800 | 1700855770 | 3895 | 3895 | 3895 | 3895 | 200 |
| 234 | 20240807 | 150700 | 1700076770 | 3895 | 3895 | 3895 | 3895 | 12 |
| 235 | 20240807 | 150600 | 1700030030 | 3900 | 3900 | 3900 | 3900 | 0 |
| 236 | 20240807 | 150500 | 1700030030 | 3900 | 3895 | 3900 | 3895 | 54 |
| 237 | 20240807 | 150400 | 1699819680 | 3890 | 3890 | 3890 | 3890 | 415 |
| 238 | 20240807 | 150300 | 1698205330 | 3890 | 3890 | 3890 | 3890 | 498 |
| 239 | 20240807 | 150200 | 1696268110 | 3890 | 3895 | 3895 | 3885 | 1382 |
| 240 | 20240807 | 150100 | 1690890905 | 3895 | 3895 | 3895 | 3895 | 27 |
| 241 | 20240807 | 150000 | 1690785740 | 3895 | 3895 | 3895 | 3895 | 0 |
| 242 | 20240807 | 145900 | 1690785740 | 3895 | 3895 | 3895 | 3895 | 2184 |
| 243 | 20240807 | 145800 | 1682279060 | 3900 | 3900 | 3900 | 3895 | 1032 |
| 244 | 20240807 | 145700 | 1678256760 | 3900 | 3905 | 3905 | 3900 | 2300 |
| 245 | 20240807 | 145600 | 1669286245 | 3905 | 3905 | 3905 | 3905 | 1094 |
| 246 | 20240807 | 145500 | 1665014175 | 3905 | 3905 | 3905 | 3905 | 1219 |
| 247 | 20240807 | 145400 | 1660253980 | 3905 | 3900 | 3905 | 3900 | 221 |
| 248 | 20240807 | 145300 | 1659391070 | 3900 | 3910 | 3910 | 3900 | 29 |
| 249 | 20240807 | 145200 | 1659277960 | 3900 | 3905 | 3910 | 3900 | 2260 |
| 250 | 20240807 | 145100 | 1650463935 | 3910 | 3910 | 3910 | 3910 | 1746 |
| 251 | 20240807 | 145000 | 1643637075 | 3905 | 3900 | 3905 | 3900 | 1560 |
| 252 | 20240807 | 144900 | 1637549305 | 3895 | 3895 | 3895 | 3895 | 874 |
| 253 | 20240807 | 144800 | 1634145075 | 3895 | 3895 | 3895 | 3895 | 342 |
| 254 | 20240807 | 144700 | 1632812985 | 3890 | 3890 | 3890 | 3885 | 3029 |
| 255 | 20240807 | 144600 | 1621032410 | 3890 | 3890 | 3890 | 3890 | 826 |
| 256 | 20240807 | 144500 | 1617819270 | 3890 | 3890 | 3890 | 3890 | 0 |
| 257 | 20240807 | 144400 | 1617819270 | 3890 | 3890 | 3890 | 3890 | 874 |
| 258 | 20240807 | 144300 | 1614419410 | 3890 | 3895 | 3895 | 3890 | 1374 |
| 259 | 20240807 | 144200 | 1609068405 | 3895 | 3895 | 3895 | 3895 | 119 |
| 260 | 20240807 | 144100 | 1608604900 | 3895 | 3895 | 3895 | 3895 | 251 |
| 261 | 20240807 | 144000 | 1607627255 | 3895 | 3895 | 3895 | 3895 | 1 |
| 262 | 20240807 | 143900 | 1607623360 | 3905 | 3895 | 3905 | 3895 | 329 |
| 263 | 20240807 | 143800 | 1606341895 | 3900 | 3890 | 3900 | 3890 | 342 |
| 264 | 20240807 | 143700 | 1605008105 | 3905 | 3895 | 3905 | 3895 | 3263 |
| 265 | 20240807 | 143600 | 1592281125 | 3880 | 3880 | 3880 | 3880 | 200 |
| 266 | 20240807 | 143500 | 1591505125 | 3880 | 3880 | 3880 | 3880 | 0 |
| 267 | 20240807 | 143400 | 1591505125 | 3880 | 3880 | 3880 | 3880 | 500 |
| 268 | 20240807 | 143300 | 1589565125 | 3880 | 3875 | 3880 | 3875 | 1094 |
| 269 | 20240807 | 143200 | 1585323460 | 3875 | 3900 | 3900 | 3875 | 7896 |
| 270 | 20240807 | 143100 | 1554654705 | 3900 | 3890 | 3900 | 3890 | 437 |
| 271 | 20240807 | 143000 | 1552951615 | 3895 | 3895 | 3895 | 3895 | 1330 |
| 272 | 20240807 | 142900 | 1547771265 | 3890 | 3890 | 3890 | 3890 | 200 |
| 273 | 20240807 | 142800 | 1546993265 | 3885 | 3885 | 3885 | 3885 | 50 |
| 274 | 20240807 | 142700 | 1546799015 | 3885 | 3890 | 3890 | 3885 | 1154 |
| 275 | 20240807 | 142600 | 1542309960 | 3890 | 3890 | 3890 | 3890 | 452 |
| 276 | 20240807 | 142500 | 1540551680 | 3890 | 3890 | 3895 | 3890 | 1227 |
| 277 | 20240807 | 142400 | 1535772525 | 3895 | 3895 | 3895 | 3895 | 41 |
| 278 | 20240807 | 142300 | 1535612830 | 3895 | 3895 | 3895 | 3895 | 4 |
| 279 | 20240807 | 142200 | 1535597250 | 3895 | 3895 | 3895 | 3895 | 36 |
| 280 | 20240807 | 142100 | 1535457030 | 3890 | 3900 | 3900 | 3890 | 2 |
| 281 | 20240807 | 142000 | 1535449240 | 3890 | 3890 | 3890 | 3890 | 301 |
| 282 | 20240807 | 141900 | 1534278350 | 3900 | 3900 | 3900 | 3900 | 1 |
| 283 | 20240807 | 141800 | 1534274450 | 3890 | 3890 | 3890 | 3890 | 1 |
| 284 | 20240807 | 141700 | 1534270560 | 3890 | 3895 | 3895 | 3890 | 1103 |
| 285 | 20240807 | 141600 | 1529979220 | 3895 | 3895 | 3895 | 3895 | 500 |
| 286 | 20240807 | 141500 | 1528031720 | 3905 | 3905 | 3905 | 3905 | 1 |
| 287 | 20240807 | 141400 | 1528027815 | 3895 | 3895 | 3895 | 3895 | 0 |
| 288 | 20240807 | 141300 | 1528027815 | 3895 | 3895 | 3895 | 3895 | 0 |
| 289 | 20240807 | 141200 | 1528027815 | 3895 | 3895 | 3895 | 3895 | 101 |
| 290 | 20240807 | 141100 | 1527634420 | 3905 | 3905 | 3905 | 3905 | 0 |
| 291 | 20240807 | 141000 | 1527634420 | 3905 | 3905 | 3905 | 3905 | 0 |
| 292 | 20240807 | 140900 | 1527634420 | 3905 | 3905 | 3905 | 3905 | 1 |
| 293 | 20240807 | 140800 | 1527630515 | 3890 | 3895 | 3895 | 3890 | 4 |
| 294 | 20240807 | 140700 | 1527614950 | 3890 | 3890 | 3890 | 3890 | 150 |
| 295 | 20240807 | 140600 | 1527031450 | 3890 | 3890 | 3890 | 3890 | 143 |
| 296 | 20240807 | 140500 | 1526475180 | 3905 | 3905 | 3905 | 3905 | 1 |
| 297 | 20240807 | 140400 | 1526471275 | 3885 | 3885 | 3885 | 3885 | 0 |
| 298 | 20240807 | 140300 | 1526471275 | 3885 | 3885 | 3885 | 3885 | 0 |
| 299 | 20240807 | 140200 | 1526471275 | 3885 | 3885 | 3885 | 3885 | 85 |
| 300 | 20240807 | 140100 | 1526141050 | 3885 | 3910 | 3910 | 3885 | 350 |
| 301 | 20240807 | 140000 | 1524781275 | 3885 | 3910 | 3910 | 3885 | 261 |
| 302 | 20240807 | 135900 | 1523767265 | 3885 | 3895 | 3895 | 3885 | 9678 |
| 303 | 20240807 | 135800 | 1486111010 | 3895 | 3895 | 3895 | 3895 | 1 |
| 304 | 20240807 | 135700 | 1486107115 | 3900 | 3910 | 3910 | 3900 | 2 |
| 305 | 20240807 | 135600 | 1486099305 | 3910 | 3910 | 3910 | 3910 | 101 |
| 306 | 20240807 | 135500 | 1485704395 | 3890 | 3890 | 3890 | 3890 | 0 |
| 307 | 20240807 | 135400 | 1485704395 | 3890 | 3890 | 3890 | 3890 | 50 |
| 308 | 20240807 | 135300 | 1485509895 | 3890 | 3890 | 3890 | 3890 | 0 |
| 309 | 20240807 | 135200 | 1485509895 | 3890 | 3895 | 3895 | 3890 | 2310 |
| 310 | 20240807 | 135100 | 1476513945 | 3910 | 3900 | 3910 | 3895 | 7068 |
| 311 | 20240807 | 135000 | 1448958645 | 3900 | 3900 | 3900 | 3900 | 5 |
| 312 | 20240807 | 134900 | 1448939145 | 3910 | 3910 | 3910 | 3910 | 5 |
| 313 | 20240807 | 134800 | 1448919595 | 3900 | 3915 | 3915 | 3900 | 101 |
| 314 | 20240807 | 134700 | 1448524195 | 3920 | 3920 | 3920 | 3900 | 310 |
| 315 | 20240807 | 134600 | 1447310195 | 3900 | 3920 | 3920 | 3900 | 6046 |
| 316 | 20240807 | 134500 | 1423719700 | 3905 | 3910 | 3920 | 3905 | 7990 |
| 317 | 20240807 | 134400 | 1392502180 | 3910 | 3910 | 3910 | 3910 | 31 |
| 318 | 20240807 | 134300 | 1392380970 | 3910 | 3910 | 3910 | 3910 | 0 |
| 319 | 20240807 | 134200 | 1392380970 | 3910 | 3915 | 3915 | 3910 | 571 |
| 320 | 20240807 | 134100 | 1390145655 | 3910 | 3915 | 3915 | 3910 | 501 |
| 321 | 20240807 | 134000 | 1388184245 | 3905 | 3905 | 3905 | 3905 | 0 |
| 322 | 20240807 | 133900 | 1388184245 | 3905 | 3905 | 3905 | 3905 | 0 |
| 323 | 20240807 | 133800 | 1388184245 | 3905 | 3905 | 3905 | 3905 | 0 |
| 324 | 20240807 | 133700 | 1388184245 | 3905 | 3905 | 3905 | 3905 | 1214 |
| 325 | 20240807 | 133600 | 1383443575 | 3905 | 3905 | 3905 | 3905 | 301 |
| 326 | 20240807 | 133500 | 1382268170 | 3910 | 3910 | 3910 | 3900 | 7886 |
| 327 | 20240807 | 133400 | 1351496830 | 3905 | 3910 | 3915 | 3905 | 1502 |
| 328 | 20240807 | 133300 | 1345629010 | 3915 | 3910 | 3915 | 3910 | 3001 |
| 329 | 20240807 | 133200 | 1333895090 | 3910 | 3915 | 3915 | 3910 | 501 |
| 330 | 20240807 | 133100 | 1331933680 | 3910 | 3910 | 3910 | 3910 | 0 |
| 331 | 20240807 | 133000 | 1331933680 | 3910 | 3910 | 3910 | 3910 | 500 |
| 332 | 20240807 | 132900 | 1329978680 | 3905 | 3910 | 3910 | 3905 | 16 |
| 333 | 20240807 | 132800 | 1329916125 | 3910 | 3910 | 3910 | 3910 | 421 |
| 334 | 20240807 | 132700 | 1328270015 | 3910 | 3910 | 3910 | 3910 | 0 |
| 335 | 20240807 | 132600 | 1328270015 | 3910 | 3910 | 3910 | 3910 | 449 |
| 336 | 20240807 | 132500 | 1326514425 | 3910 | 3910 | 3915 | 3910 | 176 |
| 337 | 20240807 | 132400 | 1325826260 | 3910 | 3920 | 3920 | 3910 | 1837 |
| 338 | 20240807 | 132300 | 1318634890 | 3910 | 3920 | 3920 | 3905 | 1254 |
| 339 | 20240807 | 132200 | 1313731735 | 3910 | 3910 | 3910 | 3910 | 15 |
| 340 | 20240807 | 132100 | 1313673085 | 3910 | 3915 | 3935 | 3900 | 12888 |
| 341 | 20240807 | 132000 | 1263231960 | 3905 | 3910 | 3910 | 3905 | 300 |
| 342 | 20240807 | 131900 | 1262059960 | 3910 | 3910 | 3910 | 3910 | 0 |
| 343 | 20240807 | 131800 | 1262059960 | 3910 | 3910 | 3915 | 3910 | 1165 |
| 344 | 20240807 | 131700 | 1257504805 | 3910 | 3910 | 3910 | 3910 | 1145 |
| 345 | 20240807 | 131600 | 1253027855 | 3910 | 3910 | 3910 | 3910 | 0 |
| 346 | 20240807 | 131500 | 1253027855 | 3910 | 3910 | 3910 | 3910 | 5 |
| 347 | 20240807 | 131400 | 1253008305 | 3910 | 3910 | 3910 | 3910 | 291 |
| 348 | 20240807 | 131300 | 1251870495 | 3915 | 3910 | 3915 | 3910 | 1780 |
| 349 | 20240807 | 131200 | 1244904195 | 3915 | 3915 | 3915 | 3915 | 1 |
| 350 | 20240807 | 131100 | 1244900280 | 3910 | 3910 | 3910 | 3910 | 1201 |
| 351 | 20240807 | 131000 | 1240204370 | 3910 | 3910 | 3910 | 3905 | 401 |
| 352 | 20240807 | 130900 | 1238636465 | 3905 | 3905 | 3905 | 3905 | 0 |
| 353 | 20240807 | 130800 | 1238636465 | 3905 | 3905 | 3915 | 3905 | 1101 |
| 354 | 20240807 | 130700 | 1234334030 | 3900 | 3900 | 3900 | 3900 | 375 |
| 355 | 20240807 | 130600 | 1232871530 | 3905 | 3905 | 3905 | 3905 | 1 |
| 356 | 20240807 | 130500 | 1232867625 | 3900 | 3900 | 3900 | 3900 | 1101 |
| 357 | 20240807 | 130400 | 1228573725 | 3905 | 3905 | 3905 | 3905 | 277 |
| 358 | 20240807 | 130300 | 1227492040 | 3905 | 3905 | 3905 | 3900 | 1332 |
| 359 | 20240807 | 130200 | 1222291080 | 3915 | 3915 | 3915 | 3915 | 200 |
| 360 | 20240807 | 130100 | 1221508080 | 3915 | 3915 | 3915 | 3905 | 1002 |
| 361 | 20240807 | 130000 | 1217585260 | 3905 | 3910 | 3915 | 3905 | 219 |
| 362 | 20240807 | 125900 | 1216729555 | 3910 | 3910 | 3910 | 3910 | 484 |
| 363 | 20240807 | 125800 | 1214837115 | 3905 | 3910 | 3910 | 3900 | 388 |
| 364 | 20240807 | 125700 | 1213321090 | 3910 | 3905 | 3910 | 3905 | 2 |
| 365 | 20240807 | 125600 | 1213313275 | 3910 | 3900 | 3910 | 3900 | 1142 |
| 366 | 20240807 | 125500 | 1208851430 | 3900 | 3905 | 3905 | 3900 | 103 |
| 367 | 20240807 | 125400 | 1208449725 | 3900 | 3900 | 3900 | 3895 | 173 |
| 368 | 20240807 | 125300 | 1207775030 | 3895 | 3895 | 3895 | 3895 | 30 |
| 369 | 20240807 | 125200 | 1207658180 | 3900 | 3900 | 3900 | 3900 | 100 |
| 370 | 20240807 | 125100 | 1207268180 | 3900 | 3900 | 3900 | 3900 | 109 |
| 371 | 20240807 | 125000 | 1206843080 | 3905 | 3900 | 3905 | 3900 | 178 |
| 372 | 20240807 | 124900 | 1206147995 | 3905 | 3905 | 3905 | 3905 | 35 |
| 373 | 20240807 | 124800 | 1206011320 | 3900 | 3905 | 3905 | 3900 | 536 |
| 374 | 20240807 | 124700 | 1203918250 | 3905 | 3900 | 3905 | 3900 | 89 |
| 375 | 20240807 | 124600 | 1203571145 | 3890 | 3890 | 3900 | 3890 | 275 |
| 376 | 20240807 | 124500 | 1202501375 | 3890 | 3900 | 3900 | 3890 | 2012 |
| 377 | 20240807 | 124400 | 1194654675 | 3890 | 3895 | 3895 | 3890 | 4 |
| 378 | 20240807 | 124300 | 1194639100 | 3890 | 3890 | 3895 | 3890 | 274 |
| 379 | 20240807 | 124200 | 1193573230 | 3895 | 3895 | 3895 | 3895 | 2070 |
| 380 | 20240807 | 124100 | 1185510580 | 3895 | 3885 | 3895 | 3885 | 2437 |
| 381 | 20240807 | 124000 | 1176019005 | 3890 | 3890 | 3890 | 3890 | 0 |
| 382 | 20240807 | 123900 | 1176019005 | 3890 | 3890 | 3890 | 3890 | 1500 |
| 383 | 20240807 | 123800 | 1170184005 | 3885 | 3885 | 3885 | 3885 | 1 |
| 384 | 20240807 | 123700 | 1170180120 | 3895 | 3895 | 3895 | 3895 | 275 |
| 385 | 20240807 | 123600 | 1169108995 | 3885 | 3885 | 3885 | 3885 | 4 |
| 386 | 20240807 | 123500 | 1169093455 | 3885 | 3885 | 3885 | 3885 | 0 |
| 387 | 20240807 | 123400 | 1169093455 | 3885 | 3885 | 3885 | 3885 | 0 |
| 388 | 20240807 | 123300 | 1169093455 | 3885 | 3890 | 3895 | 3885 | 1452 |
| 389 | 20240807 | 123200 | 1163442640 | 3890 | 3885 | 3890 | 3880 | 501 |
| 390 | 20240807 | 123100 | 1161497750 | 3890 | 3890 | 3890 | 3890 | 1 |
| 391 | 20240807 | 123000 | 1161493860 | 3880 | 3880 | 3880 | 3880 | 512 |
| 392 | 20240807 | 122900 | 1159507300 | 3880 | 3885 | 3885 | 3880 | 906 |
| 393 | 20240807 | 122800 | 1155987495 | 3890 | 3890 | 3890 | 3890 | 1 |
| 394 | 20240807 | 122700 | 1155983605 | 3880 | 3880 | 3880 | 3880 | 1 |
| 395 | 20240807 | 122600 | 1155979725 | 3875 | 3875 | 3875 | 3875 | 0 |
| 396 | 20240807 | 122500 | 1155979725 | 3875 | 3875 | 3875 | 3875 | 100 |
| 397 | 20240807 | 122400 | 1155592225 | 3875 | 3890 | 3890 | 3875 | 2 |
| 398 | 20240807 | 122300 | 1155584460 | 3890 | 3890 | 3890 | 3890 | 2 |
| 399 | 20240807 | 122200 | 1155576680 | 3890 | 3885 | 3890 | 3875 | 681 |
| 400 | 20240807 | 122100 | 1152929520 | 3890 | 3885 | 3890 | 3885 | 6560 |
| 401 | 20240807 | 122000 | 1127441975 | 3880 | 3880 | 3880 | 3880 | 100 |
| 402 | 20240807 | 121900 | 1127053975 | 3880 | 3890 | 3890 | 3880 | 3943 |
| 403 | 20240807 | 121800 | 1111735370 | 3890 | 3890 | 3890 | 3890 | 1503 |
| 404 | 20240807 | 121700 | 1105888700 | 3885 | 3885 | 3885 | 3885 | 36 |
| 405 | 20240807 | 121600 | 1105748840 | 3885 | 3890 | 3890 | 3885 | 1466 |
| 406 | 20240807 | 121500 | 1100052680 | 3890 | 3890 | 3895 | 3890 | 207 |
| 407 | 20240807 | 121400 | 1099247395 | 3890 | 3895 | 3895 | 3890 | 1205 |
| 408 | 20240807 | 121300 | 1094559170 | 3895 | 3895 | 3895 | 3895 | 1830 |
| 409 | 20240807 | 121200 | 1087431320 | 3895 | 3885 | 3895 | 3885 | 1001 |
| 410 | 20240807 | 121100 | 1083532435 | 3895 | 3895 | 3895 | 3885 | 1883 |
| 411 | 20240807 | 121000 | 1076198170 | 3885 | 3885 | 3895 | 3885 | 6839 |
| 412 | 20240807 | 120900 | 1049599215 | 3890 | 3890 | 3890 | 3875 | 1057 |
| 413 | 20240807 | 120800 | 1045487600 | 3890 | 3885 | 3895 | 3875 | 6440 |
| 414 | 20240807 | 120700 | 1020443585 | 3880 | 3880 | 3880 | 3880 | 264 |
| 415 | 20240807 | 120600 | 1019419265 | 3875 | 3885 | 3885 | 3875 | 2 |
| 416 | 20240807 | 120500 | 1019411505 | 3875 | 3875 | 3875 | 3875 | 0 |
| 417 | 20240807 | 120400 | 1019411505 | 3875 | 3875 | 3875 | 3875 | 0 |
| 418 | 20240807 | 120300 | 1019411505 | 3875 | 3880 | 3880 | 3875 | 1038 |
| 419 | 20240807 | 120200 | 1015384070 | 3880 | 3880 | 3880 | 3880 | 0 |
| 420 | 20240807 | 120100 | 1015384070 | 3880 | 3870 | 3880 | 3870 | 131 |
| 421 | 20240807 | 120000 | 1014877090 | 3870 | 3870 | 3870 | 3870 | 0 |
| 422 | 20240807 | 115900 | 1014877090 | 3870 | 3875 | 3875 | 3870 | 2 |
| 423 | 20240807 | 115800 | 1014869345 | 3880 | 3870 | 3880 | 3870 | 17 |
| 424 | 20240807 | 115700 | 1014803535 | 3870 | 3875 | 3880 | 3870 | 52 |
| 425 | 20240807 | 115600 | 1014602035 | 3875 | 3875 | 3875 | 3875 | 900 |
| 426 | 20240807 | 115500 | 1011114535 | 3875 | 3870 | 3875 | 3870 | 490 |
| 427 | 20240807 | 115400 | 1009216785 | 3870 | 3870 | 3870 | 3870 | 16 |
| 428 | 20240807 | 115300 | 1009154865 | 3880 | 3875 | 3880 | 3875 | 298 |
| 429 | 20240807 | 115200 | 1008000110 | 3885 | 3885 | 3885 | 3885 | 1 |
| 430 | 20240807 | 115100 | 1007996225 | 3875 | 3875 | 3885 | 3875 | 10 |
| 431 | 20240807 | 115000 | 1007957435 | 3880 | 3870 | 3880 | 3870 | 1651 |
| 432 | 20240807 | 114900 | 1001553505 | 3870 | 3880 | 3880 | 3870 | 377 |
| 433 | 20240807 | 114800 | 1000090755 | 3880 | 3870 | 3880 | 3870 | 848 |
| 434 | 20240807 | 114700 | 996800985 | 3870 | 3870 | 3870 | 3870 | 1 |
| 435 | 20240807 | 114600 | 996797115 | 3880 | 3875 | 3880 | 3875 | 5000 |
| 436 | 20240807 | 114500 | 977400340 | 3870 | 3870 | 3870 | 3870 | 0 |
| 437 | 20240807 | 114400 | 977400340 | 3870 | 3875 | 3875 | 3870 | 2 |
| 438 | 20240807 | 114300 | 977392595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 439 | 20240807 | 114200 | 977392595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 440 | 20240807 | 114100 | 977392595 | 3855 | 3855 | 3855 | 3855 | 131 |
| 441 | 20240807 | 114000 | 976887590 | 3855 | 3855 | 3855 | 3855 | 1 |
| 442 | 20240807 | 113900 | 976883735 | 3875 | 3855 | 3875 | 3855 | 72 |
| 443 | 20240807 | 113800 | 976606155 | 3880 | 3865 | 3880 | 3865 | 12302 |
| 444 | 20240807 | 113700 | 928964135 | 3865 | 3865 | 3865 | 3865 | 708 |
| 445 | 20240807 | 113600 | 926227715 | 3870 | 3870 | 3870 | 3870 | 0 |
| 446 | 20240807 | 113500 | 926227715 | 3870 | 3865 | 3870 | 3865 | 2016 |
| 447 | 20240807 | 113400 | 918435870 | 3855 | 3855 | 3855 | 3855 | 201 |
| 448 | 20240807 | 113300 | 917661015 | 3865 | 3865 | 3865 | 3860 | 2000 |
| 449 | 20240807 | 113200 | 909932515 | 3870 | 3870 | 3870 | 3870 | 243 |
| 450 | 20240807 | 113100 | 908992105 | 3870 | 3880 | 3880 | 3870 | 315 |
| 451 | 20240807 | 113000 | 907773045 | 3870 | 3875 | 3875 | 3870 | 2274 |
| 452 | 20240807 | 112900 | 898968820 | 3880 | 3875 | 3880 | 3875 | 664 |
| 453 | 20240807 | 112800 | 896393800 | 3880 | 3880 | 3880 | 3880 | 300 |
| 454 | 20240807 | 112700 | 895229800 | 3875 | 3875 | 3875 | 3875 | 7 |
| 455 | 20240807 | 112600 | 895202675 | 3875 | 3870 | 3875 | 3870 | 2 |
| 456 | 20240807 | 112500 | 895194930 | 3875 | 3865 | 3880 | 3865 | 107 |
| 457 | 20240807 | 112400 | 894780190 | 3875 | 3880 | 3880 | 3875 | 1209 |
| 458 | 20240807 | 112300 | 890089285 | 3880 | 3880 | 3880 | 3880 | 6 |
| 459 | 20240807 | 112200 | 890066005 | 3880 | 3875 | 3880 | 3875 | 9 |
| 460 | 20240807 | 112100 | 890031120 | 3870 | 3875 | 3875 | 3870 | 15 |
| 461 | 20240807 | 112000 | 889973045 | 3870 | 3880 | 3880 | 3870 | 1581 |
| 462 | 20240807 | 111900 | 883838785 | 3885 | 3870 | 3885 | 3870 | 7477 |
| 463 | 20240807 | 111800 | 854863210 | 3870 | 3865 | 3870 | 3865 | 2000 |
| 464 | 20240807 | 111700 | 847126745 | 3865 | 3865 | 3865 | 3865 | 111 |
| 465 | 20240807 | 111600 | 846697730 | 3865 | 3865 | 3865 | 3865 | 1 |
| 466 | 20240807 | 111500 | 846693865 | 3850 | 3850 | 3850 | 3850 | 0 |
| 467 | 20240807 | 111400 | 846693865 | 3850 | 3860 | 3865 | 3850 | 81 |
| 468 | 20240807 | 111300 | 846380820 | 3865 | 3850 | 3865 | 3850 | 103 |
| 469 | 20240807 | 111200 | 845984225 | 3850 | 3860 | 3860 | 3850 | 11 |
| 470 | 20240807 | 111100 | 845941775 | 3850 | 3850 | 3850 | 3850 | 1 |
| 471 | 20240807 | 111000 | 845937925 | 3855 | 3860 | 3860 | 3855 | 1220 |
| 472 | 20240807 | 110900 | 841228730 | 3860 | 3860 | 3865 | 3860 | 2051 |
| 473 | 20240807 | 110800 | 833308135 | 3865 | 3865 | 3865 | 3860 | 454 |
| 474 | 20240807 | 110700 | 831553430 | 3870 | 3870 | 3870 | 3870 | 360 |
| 475 | 20240807 | 110600 | 830160230 | 3870 | 3870 | 3875 | 3870 | 351 |
| 476 | 20240807 | 110500 | 828801855 | 3870 | 3865 | 3870 | 3865 | 5619 |
| 477 | 20240807 | 110400 | 807057760 | 3860 | 3850 | 3870 | 3840 | 12154 |
| 478 | 20240807 | 110300 | 760150075 | 3845 | 3845 | 3845 | 3845 | 1427 |
| 479 | 20240807 | 110200 | 754663260 | 3840 | 3840 | 3840 | 3840 | 457 |
| 480 | 20240807 | 110100 | 752908380 | 3845 | 3845 | 3845 | 3845 | 0 |
| 481 | 20240807 | 110000 | 752908380 | 3845 | 3845 | 3845 | 3840 | 54 |
| 482 | 20240807 | 105900 | 752701005 | 3840 | 3840 | 3840 | 3840 | 454 |
| 483 | 20240807 | 105800 | 750957645 | 3835 | 3830 | 3840 | 3830 | 46 |
| 484 | 20240807 | 105700 | 750781450 | 3830 | 3835 | 3835 | 3830 | 3001 |
| 485 | 20240807 | 105600 | 739280225 | 3840 | 3840 | 3840 | 3840 | 21 |
| 486 | 20240807 | 105500 | 739199585 | 3845 | 3840 | 3845 | 3840 | 2 |
| 487 | 20240807 | 105400 | 739191900 | 3845 | 3840 | 3845 | 3840 | 265 |
| 488 | 20240807 | 105300 | 738173400 | 3845 | 3845 | 3845 | 3845 | 283 |
| 489 | 20240807 | 105200 | 737085265 | 3845 | 3840 | 3845 | 3840 | 476 |
| 490 | 20240807 | 105100 | 735257420 | 3840 | 3840 | 3840 | 3835 | 374 |
| 491 | 20240807 | 105000 | 733821270 | 3835 | 3835 | 3835 | 3835 | 0 |
| 492 | 20240807 | 104900 | 733821270 | 3835 | 3840 | 3840 | 3835 | 14 |
| 493 | 20240807 | 104800 | 733767520 | 3835 | 3840 | 3840 | 3835 | 4 |
| 494 | 20240807 | 104700 | 733752165 | 3835 | 3835 | 3835 | 3835 | 1264 |
| 495 | 20240807 | 104600 | 728904725 | 3835 | 3835 | 3840 | 3835 | 19 |
| 496 | 20240807 | 104500 | 728831855 | 3835 | 3835 | 3835 | 3835 | 8 |
| 497 | 20240807 | 104400 | 728801175 | 3835 | 3835 | 3835 | 3835 | 0 |
| 498 | 20240807 | 104300 | 728801175 | 3835 | 3835 | 3835 | 3835 | 0 |
| 499 | 20240807 | 104200 | 728801175 | 3835 | 3845 | 3845 | 3835 | 6 |
| 500 | 20240807 | 104100 | 728778130 | 3845 | 3835 | 3845 | 3835 | 810 |
| 501 | 20240807 | 104000 | 725664460 | 3835 | 3835 | 3835 | 3835 | 17 |
| 502 | 20240807 | 103900 | 725599265 | 3835 | 3835 | 3835 | 3835 | 0 |
| 503 | 20240807 | 103800 | 725599265 | 3835 | 3835 | 3835 | 3835 | 36 |
| 504 | 20240807 | 103700 | 725461205 | 3845 | 3845 | 3845 | 3835 | 8 |
| 505 | 20240807 | 103600 | 725430465 | 3845 | 3845 | 3845 | 3845 | 0 |
| 506 | 20240807 | 103500 | 725430465 | 3845 | 3820 | 3845 | 3820 | 1001 |
| 507 | 20240807 | 103400 | 721606620 | 3825 | 3825 | 3825 | 3825 | 1 |
| 508 | 20240807 | 103300 | 721602795 | 3830 | 3845 | 3845 | 3830 | 501 |
| 509 | 20240807 | 103200 | 719683950 | 3830 | 3830 | 3830 | 3830 | 1 |
| 510 | 20240807 | 103100 | 719680120 | 3835 | 3820 | 3835 | 3820 | 2053 |
| 511 | 20240807 | 103000 | 711832370 | 3820 | 3830 | 3830 | 3820 | 967 |
| 512 | 20240807 | 102900 | 708135080 | 3830 | 3840 | 3840 | 3830 | 2 |
| 513 | 20240807 | 102800 | 708127410 | 3835 | 3835 | 3835 | 3835 | 15 |
| 514 | 20240807 | 102700 | 708069885 | 3835 | 3835 | 3835 | 3835 | 996 |
| 515 | 20240807 | 102600 | 704250225 | 3825 | 3840 | 3840 | 3825 | 470 |
| 516 | 20240807 | 102500 | 702445450 | 3835 | 3830 | 3835 | 3825 | 483 |
| 517 | 20240807 | 102400 | 700593325 | 3825 | 3820 | 3840 | 3820 | 242 |
| 518 | 20240807 | 102300 | 699664115 | 3840 | 3840 | 3840 | 3840 | 1 |
| 519 | 20240807 | 102200 | 699660275 | 3835 | 3835 | 3835 | 3825 | 401 |
| 520 | 20240807 | 102100 | 698124650 | 3840 | 3840 | 3840 | 3840 | 1 |
| 521 | 20240807 | 102000 | 698120810 | 3815 | 3845 | 3845 | 3815 | 2 |
| 522 | 20240807 | 101900 | 698113150 | 3810 | 3840 | 3840 | 3810 | 25145 |
| 523 | 20240807 | 101800 | 602120790 | 3840 | 3840 | 3850 | 3840 | 699 |
| 524 | 20240807 | 101700 | 599431630 | 3840 | 3845 | 3850 | 3830 | 24 |
| 525 | 20240807 | 101600 | 599339380 | 3845 | 3845 | 3850 | 3845 | 3685 |
| 526 | 20240807 | 101500 | 585157090 | 3845 | 3835 | 3845 | 3825 | 3103 |
| 527 | 20240807 | 101400 | 573231695 | 3840 | 3840 | 3840 | 3840 | 3 |
| 528 | 20240807 | 101300 | 573220175 | 3840 | 3840 | 3840 | 3840 | 231 |
| 529 | 20240807 | 101200 | 572333135 | 3840 | 3835 | 3840 | 3825 | 861 |
| 530 | 20240807 | 101100 | 569027605 | 3835 | 3820 | 3835 | 3820 | 13172 |
| 531 | 20240807 | 101000 | 518578555 | 3815 | 3815 | 3815 | 3815 | 1 |
| 532 | 20240807 | 100900 | 518574740 | 3810 | 3810 | 3810 | 3810 | 0 |
| 533 | 20240807 | 100800 | 518574740 | 3810 | 3815 | 3815 | 3810 | 1893 |
| 534 | 20240807 | 100700 | 511361700 | 3815 | 3830 | 3830 | 3815 | 2428 |
| 535 | 20240807 | 100600 | 502086485 | 3835 | 3835 | 3835 | 3835 | 31 |
| 536 | 20240807 | 100500 | 501967600 | 3835 | 3835 | 3835 | 3835 | 0 |
| 537 | 20240807 | 100400 | 501967600 | 3835 | 3835 | 3835 | 3835 | 228 |
| 538 | 20240807 | 100300 | 501093220 | 3830 | 3835 | 3835 | 3830 | 149 |
| 539 | 20240807 | 100200 | 500522540 | 3835 | 3815 | 3835 | 3815 | 3409 |
| 540 | 20240807 | 100100 | 487487450 | 3815 | 3830 | 3830 | 3815 | 101 |
| 541 | 20240807 | 100000 | 487102120 | 3830 | 3825 | 3830 | 3825 | 112 |
| 542 | 20240807 | 095900 | 486673165 | 3830 | 3825 | 3830 | 3810 | 12 |
| 543 | 20240807 | 095800 | 486627275 | 3810 | 3815 | 3825 | 3810 | 1224 |
| 544 | 20240807 | 095700 | 481958815 | 3815 | 3820 | 3820 | 3815 | 20 |
| 545 | 20240807 | 095600 | 481882465 | 3815 | 3815 | 3815 | 3815 | 1682 |
| 546 | 20240807 | 095500 | 475465635 | 3830 | 3820 | 3830 | 3815 | 1969 |
| 547 | 20240807 | 095400 | 467938145 | 3820 | 3820 | 3820 | 3820 | 449 |
| 548 | 20240807 | 095300 | 466222965 | 3820 | 3815 | 3820 | 3815 | 1443 |
| 549 | 20240807 | 095200 | 460716285 | 3820 | 3815 | 3825 | 3815 | 2148 |
| 550 | 20240807 | 095100 | 452521530 | 3815 | 3815 | 3815 | 3810 | 4031 |
| 551 | 20240807 | 095000 | 437146225 | 3815 | 3815 | 3815 | 3810 | 1195 |
| 552 | 20240807 | 094900 | 432587800 | 3825 | 3830 | 3830 | 3825 | 6 |
| 553 | 20240807 | 094800 | 432564845 | 3830 | 3820 | 3830 | 3815 | 3601 |
| 554 | 20240807 | 094700 | 418825690 | 3830 | 3820 | 3830 | 3820 | 243 |
| 555 | 20240807 | 094600 | 417897160 | 3820 | 3830 | 3830 | 3820 | 1504 |
| 556 | 20240807 | 094500 | 412151330 | 3835 | 3835 | 3835 | 3830 | 835 |
| 557 | 20240807 | 094400 | 408951655 | 3835 | 3840 | 3840 | 3820 | 403 |
| 558 | 20240807 | 094300 | 407412140 | 3840 | 3830 | 3840 | 3830 | 509 |
| 559 | 20240807 | 094200 | 405458220 | 3830 | 3835 | 3840 | 3830 | 1471 |
| 560 | 20240807 | 094100 | 399811690 | 3840 | 3830 | 3840 | 3830 | 2210 |
| 561 | 20240807 | 094000 | 391330480 | 3835 | 3830 | 3835 | 3830 | 675 |
| 562 | 20240807 | 093900 | 388745125 | 3810 | 3810 | 3810 | 3810 | 0 |
| 563 | 20240807 | 093800 | 388745125 | 3810 | 3830 | 3830 | 3810 | 4001 |
| 564 | 20240807 | 093700 | 373479260 | 3830 | 3830 | 3830 | 3820 | 151 |
| 565 | 20240807 | 093600 | 372901930 | 3825 | 3825 | 3840 | 3825 | 1451 |
| 566 | 20240807 | 093500 | 367351780 | 3840 | 3825 | 3840 | 3825 | 2037 |
| 567 | 20240807 | 093400 | 359544910 | 3815 | 3815 | 3815 | 3815 | 0 |
| 568 | 20240807 | 093300 | 359544910 | 3815 | 3820 | 3820 | 3815 | 950 |
| 569 | 20240807 | 093200 | 355918530 | 3835 | 3835 | 3835 | 3835 | 632 |
| 570 | 20240807 | 093100 | 353494810 | 3835 | 3830 | 3835 | 3830 | 31 |
| 571 | 20240807 | 093000 | 353375930 | 3830 | 3825 | 3830 | 3825 | 1754 |
| 572 | 20240807 | 092900 | 346660200 | 3810 | 3825 | 3825 | 3810 | 2035 |
| 573 | 20240807 | 092800 | 338876490 | 3825 | 3825 | 3825 | 3800 | 4467 |
| 574 | 20240807 | 092700 | 321900775 | 3825 | 3810 | 3825 | 3805 | 2204 |
| 575 | 20240807 | 092600 | 313503495 | 3820 | 3810 | 3820 | 3805 | 1629 |
| 576 | 20240807 | 092500 | 307280740 | 3800 | 3800 | 3800 | 3800 | 2500 |
| 577 | 20240807 | 092400 | 297780740 | 3800 | 3810 | 3810 | 3795 | 8324 |
| 578 | 20240807 | 092300 | 266132445 | 3805 | 3805 | 3810 | 3805 | 151 |
| 579 | 20240807 | 092200 | 265557640 | 3805 | 3805 | 3825 | 3800 | 711 |
| 580 | 20240807 | 092100 | 262838285 | 3800 | 3800 | 3820 | 3790 | 3084 |
| 581 | 20240807 | 092000 | 251134665 | 3795 | 3800 | 3825 | 3795 | 1013 |
| 582 | 20240807 | 091900 | 247268895 | 3795 | 3810 | 3810 | 3795 | 5680 |
| 583 | 20240807 | 091800 | 225672935 | 3810 | 3810 | 3810 | 3805 | 839 |
| 584 | 20240807 | 091700 | 222476350 | 3820 | 3805 | 3820 | 3805 | 2275 |
| 585 | 20240807 | 091600 | 213818850 | 3805 | 3825 | 3825 | 3800 | 14890 |
| 586 | 20240807 | 091500 | 157087545 | 3825 | 3825 | 3825 | 3815 | 392 |
| 587 | 20240807 | 091400 | 155589975 | 3830 | 3830 | 3830 | 3830 | 317 |
| 588 | 20240807 | 091300 | 154375865 | 3835 | 3835 | 3835 | 3835 | 11 |
| 589 | 20240807 | 091200 | 154333680 | 3835 | 3835 | 3835 | 3835 | 118 |
| 590 | 20240807 | 091100 | 153881150 | 3830 | 3830 | 3830 | 3830 | 1520 |
| 591 | 20240807 | 091000 | 148059550 | 3835 | 3840 | 3850 | 3835 | 1485 |
| 592 | 20240807 | 090900 | 142364525 | 3850 | 3845 | 3850 | 3845 | 3065 |
| 593 | 20240807 | 090800 | 130572035 | 3845 | 3840 | 3845 | 3815 | 1271 |
| 594 | 20240807 | 090700 | 125690085 | 3815 | 3820 | 3835 | 3815 | 2224 |
| 595 | 20240807 | 090600 | 117175945 | 3810 | 3810 | 3820 | 3810 | 1224 |
| 596 | 20240807 | 090500 | 112511955 | 3805 | 3805 | 3815 | 3800 | 6546 |
| 597 | 20240807 | 090400 | 87591935 | 3805 | 3810 | 3810 | 3805 | 2653 |
| 598 | 20240807 | 090300 | 77489525 | 3805 | 3815 | 3820 | 3805 | 1965 |
| 599 | 20240807 | 090200 | 69999480 | 3815 | 3840 | 3840 | 3810 | 2629 |
| 600 | 20240807 | 090100 | 59961090 | 3845 | 3840 | 3845 | 3835 | 7179 |
| 601 | 20240807 | 090000 | 32370860 | 3830 | 3850 | 3860 | 3830 | 8424 |