30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 191200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 2851 |
| 3 | 20240820 | 191100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 4 | 20240820 | 191000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 5 | 20240820 | 190900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 6 | 20240820 | 190800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 7 | 20240820 | 190700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 8 | 20240820 | 190600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 9 | 20240820 | 190500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 10 | 20240820 | 190400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 11 | 20240820 | 190300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 12 | 20240820 | 190200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 13 | 20240820 | 190100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 14 | 20240820 | 190000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 15 | 20240820 | 185900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 16 | 20240820 | 185800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 17 | 20240820 | 185700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 18 | 20240820 | 185600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 19 | 20240820 | 185500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 20 | 20240820 | 185400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 21 | 20240820 | 185300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 22 | 20240820 | 185200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 23 | 20240820 | 185100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 24 | 20240820 | 185000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 25 | 20240820 | 184900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 26 | 20240820 | 184800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 27 | 20240820 | 184700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 28 | 20240820 | 184600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 29 | 20240820 | 184500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 30 | 20240820 | 184400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 31 | 20240820 | 184300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 32 | 20240820 | 184200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 2851 |
| 33 | 20240820 | 184100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 34 | 20240820 | 184000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 35 | 20240820 | 183900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 36 | 20240820 | 183800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 37 | 20240820 | 183700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 38 | 20240820 | 183600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 39 | 20240820 | 183500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 40 | 20240820 | 183400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 41 | 20240820 | 183300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 42 | 20240820 | 183200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 43 | 20240820 | 183100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 44 | 20240820 | 183000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 45 | 20240820 | 182900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 46 | 20240820 | 182800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 47 | 20240820 | 182700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 48 | 20240820 | 182600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 49 | 20240820 | 182500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 50 | 20240820 | 182400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 51 | 20240820 | 182300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 52 | 20240820 | 182200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 53 | 20240820 | 182100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 54 | 20240820 | 182000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 55 | 20240820 | 181900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 56 | 20240820 | 181800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 57 | 20240820 | 181700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 58 | 20240820 | 181600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 59 | 20240820 | 181500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 60 | 20240820 | 181400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 61 | 20240820 | 181300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 62 | 20240820 | 181200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 2851 |
| 63 | 20240820 | 181100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 64 | 20240820 | 181000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 65 | 20240820 | 180900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 66 | 20240820 | 180800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 67 | 20240820 | 180700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 68 | 20240820 | 180600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 69 | 20240820 | 180500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 70 | 20240820 | 180400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 71 | 20240820 | 180300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 72 | 20240820 | 180200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 73 | 20240820 | 180100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 74 | 20240820 | 180000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 75 | 20240820 | 175900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 76 | 20240820 | 175800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 77 | 20240820 | 175700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 78 | 20240820 | 175600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 79 | 20240820 | 175500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 80 | 20240820 | 175400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 81 | 20240820 | 175300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 82 | 20240820 | 175200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 83 | 20240820 | 175100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 84 | 20240820 | 175000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 85 | 20240820 | 174900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 86 | 20240820 | 174800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 87 | 20240820 | 174700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 88 | 20240820 | 174600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 89 | 20240820 | 174500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 90 | 20240820 | 174400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 91 | 20240820 | 174300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 92 | 20240820 | 174200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 2851 |
| 93 | 20240820 | 174100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 94 | 20240820 | 174000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 95 | 20240820 | 173900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 96 | 20240820 | 173800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 97 | 20240820 | 173700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 98 | 20240820 | 173600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 99 | 20240820 | 173500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 100 | 20240820 | 173400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 101 | 20240820 | 173300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 102 | 20240820 | 173200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 103 | 20240820 | 173100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 104 | 20240820 | 173000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 105 | 20240820 | 172900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 106 | 20240820 | 172800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 107 | 20240820 | 172700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 108 | 20240820 | 172600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 109 | 20240820 | 172500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 110 | 20240820 | 172400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 111 | 20240820 | 172300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 112 | 20240820 | 172200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 113 | 20240820 | 172100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 114 | 20240820 | 172000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 115 | 20240820 | 171900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 116 | 20240820 | 171800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 117 | 20240820 | 171700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 118 | 20240820 | 171600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 119 | 20240820 | 171500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 120 | 20240820 | 171400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 121 | 20240820 | 171300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 122 | 20240820 | 171200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 2851 |
| 123 | 20240820 | 171100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 124 | 20240820 | 171000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 125 | 20240820 | 170900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 126 | 20240820 | 170800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 127 | 20240820 | 170700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 128 | 20240820 | 170600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 129 | 20240820 | 170500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 130 | 20240820 | 170400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 131 | 20240820 | 170300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 132 | 20240820 | 170200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 133 | 20240820 | 170100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 134 | 20240820 | 170000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 135 | 20240820 | 165900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 136 | 20240820 | 165800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 137 | 20240820 | 165700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 138 | 20240820 | 165600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 139 | 20240820 | 165500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 140 | 20240820 | 165400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 141 | 20240820 | 165300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 142 | 20240820 | 165200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 143 | 20240820 | 165100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 144 | 20240820 | 165000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 145 | 20240820 | 164900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 146 | 20240820 | 164800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 147 | 20240820 | 164700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 148 | 20240820 | 164600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 149 | 20240820 | 164500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 150 | 20240820 | 164400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 151 | 20240820 | 164300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 152 | 20240820 | 164200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 2851 |
| 153 | 20240820 | 164100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 154 | 20240820 | 164000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 155 | 20240820 | 163900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 156 | 20240820 | 163800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 157 | 20240820 | 163700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 158 | 20240820 | 163600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 159 | 20240820 | 163500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 160 | 20240820 | 163400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 161 | 20240820 | 163300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 162 | 20240820 | 163200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 163 | 20240820 | 163100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 164 | 20240820 | 163000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 165 | 20240820 | 162900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 166 | 20240820 | 162800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 167 | 20240820 | 162700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 168 | 20240820 | 162600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 169 | 20240820 | 162500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 170 | 20240820 | 162400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 171 | 20240820 | 162300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 172 | 20240820 | 162200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 173 | 20240820 | 162100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 174 | 20240820 | 162000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 175 | 20240820 | 161900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 176 | 20240820 | 161800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 177 | 20240820 | 161700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 178 | 20240820 | 161600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 179 | 20240820 | 161500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 180 | 20240820 | 161400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 181 | 20240820 | 161300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 182 | 20240820 | 161200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 2851 |
| 183 | 20240820 | 161100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 184 | 20240820 | 161000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 185 | 20240820 | 160900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 186 | 20240820 | 160800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 187 | 20240820 | 160700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 188 | 20240820 | 160600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 189 | 20240820 | 160500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 190 | 20240820 | 160400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 191 | 20240820 | 160300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 192 | 20240820 | 160200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 193 | 20240820 | 160100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 194 | 20240820 | 160000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 195 | 20240820 | 155900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 196 | 20240820 | 155800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 197 | 20240820 | 155700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 198 | 20240820 | 155600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 199 | 20240820 | 155500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 200 | 20240820 | 155400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 201 | 20240820 | 155300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 202 | 20240820 | 155200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 203 | 20240820 | 155100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 204 | 20240820 | 155000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 205 | 20240820 | 154900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 206 | 20240820 | 154800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 207 | 20240820 | 154700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 208 | 20240820 | 154600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 209 | 20240820 | 154500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 210 | 20240820 | 154400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 211 | 20240820 | 154300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 212 | 20240820 | 154200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 2851 |
| 213 | 20240820 | 154100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 214 | 20240820 | 154000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 215 | 20240820 | 153900 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 216 | 20240820 | 153800 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 217 | 20240820 | 153700 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 218 | 20240820 | 153600 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 219 | 20240820 | 153500 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 220 | 20240820 | 153400 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 221 | 20240820 | 153300 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 222 | 20240820 | 153200 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 223 | 20240820 | 153100 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 0 |
| 224 | 20240820 | 153000 | 1649252790 | 8830 | 8830 | 8830 | 8830 | 2851 |
| 225 | 20240820 | 152900 | 1624078460 | 8820 | 8820 | 8820 | 8820 | 0 |
| 226 | 20240820 | 152800 | 1624078460 | 8820 | 8820 | 8820 | 8820 | 0 |
| 227 | 20240820 | 152700 | 1624078460 | 8820 | 8820 | 8820 | 8820 | 0 |
| 228 | 20240820 | 152600 | 1624078460 | 8820 | 8820 | 8820 | 8820 | 0 |
| 229 | 20240820 | 152500 | 1624078460 | 8820 | 8820 | 8820 | 8820 | 0 |
| 230 | 20240820 | 152400 | 1624078460 | 8820 | 8820 | 8820 | 8820 | 0 |
| 231 | 20240820 | 152300 | 1624078460 | 8820 | 8820 | 8820 | 8820 | 0 |
| 232 | 20240820 | 152200 | 1624078460 | 8820 | 8820 | 8820 | 8820 | 0 |
| 233 | 20240820 | 152100 | 1624078460 | 8820 | 8820 | 8820 | 8820 | 0 |
| 234 | 20240820 | 152000 | 1624078460 | 8820 | 8820 | 8820 | 8820 | 0 |
| 235 | 20240820 | 151900 | 1624078460 | 8820 | 8820 | 8820 | 8810 | 312 |
| 236 | 20240820 | 151800 | 1621327080 | 8820 | 8810 | 8820 | 8810 | 7 |
| 237 | 20240820 | 151700 | 1621265350 | 8820 | 8820 | 8820 | 8810 | 935 |
| 238 | 20240820 | 151600 | 1613020650 | 8820 | 8810 | 8830 | 8810 | 140 |
| 239 | 20240820 | 151500 | 1611785200 | 8830 | 8800 | 8840 | 8800 | 149 |
| 240 | 20240820 | 151400 | 1610469250 | 8800 | 8810 | 8840 | 8800 | 3380 |
| 241 | 20240820 | 151300 | 1580687110 | 8840 | 8810 | 8840 | 8800 | 846 |
| 242 | 20240820 | 151200 | 1573219570 | 8810 | 8820 | 8830 | 8800 | 2273 |
| 243 | 20240820 | 151100 | 1553186090 | 8820 | 8820 | 8830 | 8820 | 264 |
| 244 | 20240820 | 151000 | 1550856580 | 8830 | 8810 | 8830 | 8810 | 355 |
| 245 | 20240820 | 150900 | 1547726070 | 8810 | 8810 | 8830 | 8810 | 343 |
| 246 | 20240820 | 150800 | 1544700180 | 8810 | 8830 | 8830 | 8810 | 576 |
| 247 | 20240820 | 150700 | 1539620380 | 8810 | 8810 | 8830 | 8810 | 301 |
| 248 | 20240820 | 150600 | 1536965870 | 8810 | 8830 | 8830 | 8810 | 335 |
| 249 | 20240820 | 150500 | 1534010800 | 8810 | 8820 | 8830 | 8810 | 718 |
| 250 | 20240820 | 150400 | 1527680740 | 8810 | 8820 | 8820 | 8810 | 249 |
| 251 | 20240820 | 150300 | 1525485910 | 8810 | 8810 | 8820 | 8810 | 259 |
| 252 | 20240820 | 150200 | 1523203440 | 8820 | 8820 | 8830 | 8810 | 1626 |
| 253 | 20240820 | 150100 | 1508862720 | 8810 | 8810 | 8830 | 8810 | 242 |
| 254 | 20240820 | 150000 | 1506729510 | 8810 | 8810 | 8830 | 8810 | 324 |
| 255 | 20240820 | 145900 | 1503872850 | 8820 | 8840 | 8840 | 8820 | 45 |
| 256 | 20240820 | 145800 | 1503475930 | 8830 | 8830 | 8830 | 8820 | 982 |
| 257 | 20240820 | 145700 | 1494812840 | 8840 | 8830 | 8840 | 8830 | 382 |
| 258 | 20240820 | 145600 | 1491437760 | 8830 | 8840 | 8840 | 8830 | 102 |
| 259 | 20240820 | 145500 | 1490536600 | 8840 | 8830 | 8840 | 8830 | 207 |
| 260 | 20240820 | 145400 | 1488708660 | 8830 | 8830 | 8830 | 8830 | 995 |
| 261 | 20240820 | 145300 | 1479922810 | 8840 | 8840 | 8840 | 8840 | 300 |
| 262 | 20240820 | 145200 | 1477270810 | 8840 | 8830 | 8840 | 8830 | 1291 |
| 263 | 20240820 | 145100 | 1465864590 | 8830 | 8830 | 8830 | 8830 | 2 |
| 264 | 20240820 | 145000 | 1465846930 | 8840 | 8840 | 8840 | 8840 | 7 |
| 265 | 20240820 | 144900 | 1465785050 | 8840 | 8830 | 8840 | 8830 | 252 |
| 266 | 20240820 | 144800 | 1463559870 | 8840 | 8840 | 8840 | 8830 | 242 |
| 267 | 20240820 | 144700 | 1461422980 | 8840 | 8840 | 8840 | 8840 | 5 |
| 268 | 20240820 | 144600 | 1461378780 | 8840 | 8840 | 8840 | 8840 | 5 |
| 269 | 20240820 | 144500 | 1461334580 | 8840 | 8840 | 8840 | 8840 | 514 |
| 270 | 20240820 | 144400 | 1456790820 | 8840 | 8840 | 8840 | 8840 | 5 |
| 271 | 20240820 | 144300 | 1456746620 | 8840 | 8830 | 8840 | 8830 | 116 |
| 272 | 20240820 | 144200 | 1455721190 | 8830 | 8830 | 8840 | 8830 | 1300 |
| 273 | 20240820 | 144100 | 1444240190 | 8840 | 8840 | 8840 | 8830 | 534 |
| 274 | 20240820 | 144000 | 1439524620 | 8840 | 8830 | 8840 | 8830 | 245 |
| 275 | 20240820 | 143900 | 1437361260 | 8830 | 8840 | 8840 | 8830 | 162 |
| 276 | 20240820 | 143800 | 1435930770 | 8840 | 8840 | 8840 | 8840 | 1 |
| 277 | 20240820 | 143700 | 1435921930 | 8830 | 8830 | 8830 | 8830 | 201 |
| 278 | 20240820 | 143600 | 1434147100 | 8830 | 8830 | 8830 | 8830 | 220 |
| 279 | 20240820 | 143500 | 1432204500 | 8840 | 8840 | 8840 | 8840 | 1001 |
| 280 | 20240820 | 143400 | 1423355660 | 8840 | 8830 | 8840 | 8830 | 263 |
| 281 | 20240820 | 143300 | 1421033350 | 8830 | 8830 | 8840 | 8830 | 323 |
| 282 | 20240820 | 143200 | 1418181250 | 8840 | 8830 | 8840 | 8830 | 1116 |
| 283 | 20240820 | 143100 | 1408317910 | 8830 | 8830 | 8830 | 8830 | 0 |
| 284 | 20240820 | 143000 | 1408317910 | 8830 | 8830 | 8830 | 8830 | 81 |
| 285 | 20240820 | 142900 | 1407602680 | 8830 | 8830 | 8830 | 8830 | 336 |
| 286 | 20240820 | 142800 | 1404635800 | 8830 | 8830 | 8830 | 8830 | 4 |
| 287 | 20240820 | 142700 | 1404600480 | 8830 | 8830 | 8830 | 8830 | 14 |
| 288 | 20240820 | 142600 | 1404476860 | 8820 | 8820 | 8820 | 8820 | 1 |
| 289 | 20240820 | 142500 | 1404468040 | 8840 | 8840 | 8840 | 8840 | 1 |
| 290 | 20240820 | 142400 | 1404459200 | 8840 | 8820 | 8840 | 8820 | 6262 |
| 291 | 20240820 | 142300 | 1349174170 | 8820 | 8820 | 8820 | 8820 | 3 |
| 292 | 20240820 | 142200 | 1349147710 | 8820 | 8820 | 8820 | 8820 | 112 |
| 293 | 20240820 | 142100 | 1348159870 | 8820 | 8830 | 8830 | 8820 | 83 |
| 294 | 20240820 | 142000 | 1347427030 | 8830 | 8830 | 8830 | 8830 | 2 |
| 295 | 20240820 | 141900 | 1347409370 | 8830 | 8820 | 8830 | 8820 | 23 |
| 296 | 20240820 | 141800 | 1347206350 | 8820 | 8820 | 8820 | 8820 | 22 |
| 297 | 20240820 | 141700 | 1347012310 | 8820 | 8820 | 8820 | 8820 | 400 |
| 298 | 20240820 | 141600 | 1343484310 | 8820 | 8810 | 8830 | 8810 | 1359 |
| 299 | 20240820 | 141500 | 1331497330 | 8810 | 8810 | 8810 | 8810 | 0 |
| 300 | 20240820 | 141400 | 1331497330 | 8810 | 8810 | 8810 | 8810 | 32 |
| 301 | 20240820 | 141300 | 1331215410 | 8810 | 8810 | 8810 | 8810 | 464 |
| 302 | 20240820 | 141200 | 1327127570 | 8820 | 8820 | 8820 | 8820 | 10 |
| 303 | 20240820 | 141100 | 1327039370 | 8810 | 8810 | 8810 | 8810 | 0 |
| 304 | 20240820 | 141000 | 1327039370 | 8810 | 8810 | 8810 | 8810 | 1 |
| 305 | 20240820 | 140900 | 1327030560 | 8810 | 8820 | 8820 | 8810 | 879 |
| 306 | 20240820 | 140800 | 1319284270 | 8820 | 8820 | 8820 | 8820 | 11 |
| 307 | 20240820 | 140700 | 1319187250 | 8820 | 8820 | 8820 | 8820 | 200 |
| 308 | 20240820 | 140600 | 1317423250 | 8830 | 8820 | 8830 | 8820 | 507 |
| 309 | 20240820 | 140500 | 1312951440 | 8830 | 8810 | 8830 | 8810 | 8128 |
| 310 | 20240820 | 140400 | 1241288450 | 8810 | 8810 | 8810 | 8810 | 1005 |
| 311 | 20240820 | 140300 | 1232434400 | 8810 | 8810 | 8810 | 8810 | 0 |
| 312 | 20240820 | 140200 | 1232434400 | 8810 | 8810 | 8810 | 8810 | 39 |
| 313 | 20240820 | 140100 | 1232090810 | 8810 | 8820 | 8820 | 8810 | 21 |
| 314 | 20240820 | 140000 | 1231905600 | 8820 | 8820 | 8820 | 8820 | 1 |
| 315 | 20240820 | 135900 | 1231896780 | 8810 | 8810 | 8810 | 8810 | 100 |
| 316 | 20240820 | 135800 | 1231015780 | 8810 | 8820 | 8820 | 8810 | 30 |
| 317 | 20240820 | 135700 | 1230751280 | 8820 | 8810 | 8820 | 8810 | 3 |
| 318 | 20240820 | 135600 | 1230724830 | 8810 | 8810 | 8810 | 8810 | 1104 |
| 319 | 20240820 | 135500 | 1220998590 | 8810 | 8810 | 8810 | 8810 | 1466 |
| 320 | 20240820 | 135400 | 1208083130 | 8810 | 8810 | 8810 | 8810 | 5 |
| 321 | 20240820 | 135300 | 1208039080 | 8810 | 8810 | 8810 | 8800 | 54 |
| 322 | 20240820 | 135200 | 1207563350 | 8820 | 8810 | 8820 | 8810 | 1306 |
| 323 | 20240820 | 135100 | 1196056120 | 8810 | 8810 | 8810 | 8810 | 1 |
| 324 | 20240820 | 135000 | 1196047310 | 8800 | 8800 | 8800 | 8800 | 0 |
| 325 | 20240820 | 134900 | 1196047310 | 8800 | 8800 | 8800 | 8800 | 110 |
| 326 | 20240820 | 134800 | 1195079310 | 8800 | 8800 | 8800 | 8800 | 146 |
| 327 | 20240820 | 134700 | 1193794510 | 8800 | 8810 | 8810 | 8800 | 60 |
| 328 | 20240820 | 134600 | 1193266010 | 8800 | 8800 | 8800 | 8800 | 62 |
| 329 | 20240820 | 134500 | 1192720410 | 8800 | 8800 | 8800 | 8800 | 1502 |
| 330 | 20240820 | 134400 | 1179502810 | 8800 | 8800 | 8800 | 8800 | 0 |
| 331 | 20240820 | 134300 | 1179502810 | 8800 | 8800 | 8800 | 8800 | 15 |
| 332 | 20240820 | 134200 | 1179370810 | 8800 | 8800 | 8800 | 8800 | 0 |
| 333 | 20240820 | 134100 | 1179370810 | 8800 | 8800 | 8800 | 8800 | 1 |
| 334 | 20240820 | 134000 | 1179362010 | 8800 | 8800 | 8800 | 8800 | 74 |
| 335 | 20240820 | 133900 | 1178710810 | 8790 | 8790 | 8790 | 8790 | 732 |
| 336 | 20240820 | 133800 | 1172276530 | 8800 | 8800 | 8810 | 8800 | 3312 |
| 337 | 20240820 | 133700 | 1143130900 | 8800 | 8790 | 8800 | 8780 | 765 |
| 338 | 20240820 | 133600 | 1136411860 | 8790 | 8790 | 8790 | 8790 | 1400 |
| 339 | 20240820 | 133500 | 1124105860 | 8800 | 8800 | 8800 | 8800 | 24 |
| 340 | 20240820 | 133400 | 1123894660 | 8800 | 8800 | 8800 | 8800 | 21 |
| 341 | 20240820 | 133300 | 1123709860 | 8790 | 8790 | 8790 | 8790 | 0 |
| 342 | 20240820 | 133200 | 1123709860 | 8790 | 8790 | 8790 | 8790 | 2 |
| 343 | 20240820 | 133100 | 1123692280 | 8790 | 8790 | 8790 | 8790 | 1 |
| 344 | 20240820 | 133000 | 1123683490 | 8800 | 8800 | 8800 | 8790 | 6 |
| 345 | 20240820 | 132900 | 1123630700 | 8790 | 8800 | 8800 | 8790 | 138 |
| 346 | 20240820 | 132800 | 1122416560 | 8800 | 8800 | 8800 | 8800 | 120 |
| 347 | 20240820 | 132700 | 1121360560 | 8800 | 8800 | 8800 | 8800 | 0 |
| 348 | 20240820 | 132600 | 1121360560 | 8800 | 8800 | 8800 | 8800 | 34 |
| 349 | 20240820 | 132500 | 1121061360 | 8800 | 8790 | 8800 | 8790 | 59 |
| 350 | 20240820 | 132400 | 1120542250 | 8790 | 8790 | 8790 | 8790 | 8 |
| 351 | 20240820 | 132300 | 1120471930 | 8790 | 8790 | 8790 | 8790 | 264 |
| 352 | 20240820 | 132200 | 1118151370 | 8790 | 8810 | 8810 | 8790 | 4271 |
| 353 | 20240820 | 132100 | 1080559160 | 8810 | 8810 | 8810 | 8810 | 150 |
| 354 | 20240820 | 132000 | 1079237660 | 8800 | 8800 | 8800 | 8800 | 1 |
| 355 | 20240820 | 131900 | 1079228860 | 8810 | 8810 | 8810 | 8810 | 200 |
| 356 | 20240820 | 131800 | 1077466860 | 8800 | 8810 | 8810 | 8800 | 35 |
| 357 | 20240820 | 131700 | 1077158810 | 8810 | 8800 | 8810 | 8800 | 133 |
| 358 | 20240820 | 131600 | 1075987410 | 8810 | 8810 | 8810 | 8810 | 5 |
| 359 | 20240820 | 131500 | 1075943360 | 8810 | 8800 | 8810 | 8800 | 131 |
| 360 | 20240820 | 131400 | 1074790550 | 8810 | 8800 | 8810 | 8800 | 38 |
| 361 | 20240820 | 131300 | 1074456140 | 8810 | 8810 | 8810 | 8810 | 57 |
| 362 | 20240820 | 131200 | 1073953970 | 8800 | 8800 | 8800 | 8800 | 999 |
| 363 | 20240820 | 131100 | 1065162770 | 8800 | 8800 | 8800 | 8800 | 1 |
| 364 | 20240820 | 131000 | 1065153970 | 8800 | 8800 | 8800 | 8800 | 100 |
| 365 | 20240820 | 130900 | 1064273970 | 8800 | 8800 | 8800 | 8800 | 0 |
| 366 | 20240820 | 130800 | 1064273970 | 8800 | 8800 | 8800 | 8800 | 1 |
| 367 | 20240820 | 130700 | 1064265170 | 8790 | 8790 | 8790 | 8790 | 70 |
| 368 | 20240820 | 130600 | 1063649870 | 8800 | 8800 | 8800 | 8800 | 1 |
| 369 | 20240820 | 130500 | 1063641070 | 8800 | 8790 | 8800 | 8790 | 51 |
| 370 | 20240820 | 130400 | 1063192770 | 8800 | 8800 | 8800 | 8800 | 0 |
| 371 | 20240820 | 130300 | 1063192770 | 8800 | 8800 | 8800 | 8800 | 573 |
| 372 | 20240820 | 130200 | 1058150370 | 8800 | 8800 | 8800 | 8800 | 10 |
| 373 | 20240820 | 130100 | 1058062370 | 8800 | 8800 | 8800 | 8800 | 0 |
| 374 | 20240820 | 130000 | 1058062370 | 8800 | 8800 | 8800 | 8800 | 602 |
| 375 | 20240820 | 125900 | 1052764770 | 8810 | 8810 | 8810 | 8810 | 1 |
| 376 | 20240820 | 125800 | 1052755960 | 8800 | 8800 | 8800 | 8800 | 9 |
| 377 | 20240820 | 125700 | 1052676760 | 8800 | 8800 | 8800 | 8800 | 0 |
| 378 | 20240820 | 125600 | 1052676760 | 8800 | 8800 | 8800 | 8800 | 1 |
| 379 | 20240820 | 125500 | 1052667960 | 8810 | 8800 | 8810 | 8800 | 2 |
| 380 | 20240820 | 125400 | 1052650350 | 8810 | 8810 | 8810 | 8810 | 15 |
| 381 | 20240820 | 125300 | 1052518200 | 8810 | 8810 | 8810 | 8810 | 14 |
| 382 | 20240820 | 125200 | 1052394860 | 8800 | 8800 | 8800 | 8800 | 10 |
| 383 | 20240820 | 125100 | 1052306860 | 8800 | 8800 | 8800 | 8800 | 10 |
| 384 | 20240820 | 125000 | 1052218860 | 8800 | 8800 | 8800 | 8800 | 1 |
| 385 | 20240820 | 124900 | 1052210060 | 8800 | 8810 | 8810 | 8800 | 802 |
| 386 | 20240820 | 124800 | 1045152440 | 8810 | 8810 | 8810 | 8810 | 100 |
| 387 | 20240820 | 124700 | 1044271440 | 8810 | 8810 | 8810 | 8810 | 42 |
| 388 | 20240820 | 124600 | 1043901420 | 8810 | 8810 | 8810 | 8810 | 814 |
| 389 | 20240820 | 124500 | 1036730080 | 8810 | 8810 | 8810 | 8810 | 2 |
| 390 | 20240820 | 124400 | 1036712460 | 8810 | 8810 | 8810 | 8810 | 3 |
| 391 | 20240820 | 124300 | 1036686030 | 8810 | 8800 | 8810 | 8800 | 1186 |
| 392 | 20240820 | 124200 | 1026248150 | 8800 | 8800 | 8800 | 8800 | 1 |
| 393 | 20240820 | 124100 | 1026239350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 394 | 20240820 | 124000 | 1026239350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 395 | 20240820 | 123900 | 1026239350 | 8790 | 8790 | 8800 | 8790 | 565 |
| 396 | 20240820 | 123800 | 1021272930 | 8800 | 8800 | 8800 | 8800 | 0 |
| 397 | 20240820 | 123700 | 1021272930 | 8800 | 8800 | 8800 | 8800 | 0 |
| 398 | 20240820 | 123600 | 1021272930 | 8800 | 8800 | 8800 | 8800 | 0 |
| 399 | 20240820 | 123500 | 1021272930 | 8800 | 8800 | 8800 | 8800 | 6 |
| 400 | 20240820 | 123400 | 1021220130 | 8800 | 8800 | 8800 | 8800 | 2 |
| 401 | 20240820 | 123300 | 1021202530 | 8800 | 8800 | 8800 | 8800 | 38 |
| 402 | 20240820 | 123200 | 1020868130 | 8800 | 8800 | 8800 | 8800 | 106 |
| 403 | 20240820 | 123100 | 1019935330 | 8800 | 8800 | 8800 | 8800 | 291 |
| 404 | 20240820 | 123000 | 1017374530 | 8810 | 8810 | 8810 | 8810 | 2 |
| 405 | 20240820 | 122900 | 1017356910 | 8810 | 8810 | 8810 | 8810 | 11 |
| 406 | 20240820 | 122800 | 1017260000 | 8810 | 8800 | 8810 | 8800 | 76 |
| 407 | 20240820 | 122700 | 1016591190 | 8800 | 8800 | 8800 | 8800 | 311 |
| 408 | 20240820 | 122600 | 1013854390 | 8800 | 8800 | 8800 | 8800 | 0 |
| 409 | 20240820 | 122500 | 1013854390 | 8800 | 8800 | 8800 | 8800 | 2 |
| 410 | 20240820 | 122400 | 1013836790 | 8810 | 8810 | 8810 | 8810 | 0 |
| 411 | 20240820 | 122300 | 1013836790 | 8810 | 8800 | 8810 | 8800 | 101 |
| 412 | 20240820 | 122200 | 1012947980 | 8800 | 8800 | 8800 | 8800 | 0 |
| 413 | 20240820 | 122100 | 1012947980 | 8800 | 8800 | 8800 | 8800 | 72 |
| 414 | 20240820 | 122000 | 1012314380 | 8800 | 8800 | 8800 | 8800 | 306 |
| 415 | 20240820 | 121900 | 1009621580 | 8810 | 8810 | 8810 | 8810 | 20 |
| 416 | 20240820 | 121800 | 1009445380 | 8810 | 8810 | 8810 | 8810 | 10 |
| 417 | 20240820 | 121700 | 1009357280 | 8810 | 8810 | 8810 | 8810 | 3 |
| 418 | 20240820 | 121600 | 1009330850 | 8810 | 8800 | 8810 | 8800 | 8 |
| 419 | 20240820 | 121500 | 1009260380 | 8810 | 8810 | 8810 | 8810 | 132 |
| 420 | 20240820 | 121400 | 1008097460 | 8810 | 8810 | 8810 | 8810 | 462 |
| 421 | 20240820 | 121300 | 1004027240 | 8820 | 8820 | 8820 | 8820 | 14 |
| 422 | 20240820 | 121200 | 1003903760 | 8820 | 8830 | 8830 | 8820 | 208 |
| 423 | 20240820 | 121100 | 1002067200 | 8830 | 8830 | 8830 | 8830 | 0 |
| 424 | 20240820 | 121000 | 1002067200 | 8830 | 8820 | 8830 | 8820 | 64 |
| 425 | 20240820 | 120900 | 1001502710 | 8820 | 8820 | 8820 | 8820 | 469 |
| 426 | 20240820 | 120800 | 997366130 | 8820 | 8820 | 8820 | 8820 | 0 |
| 427 | 20240820 | 120700 | 997366130 | 8820 | 8830 | 8830 | 8820 | 44 |
| 428 | 20240820 | 120600 | 996977640 | 8830 | 8830 | 8830 | 8830 | 10 |
| 429 | 20240820 | 120500 | 996889340 | 8830 | 8820 | 8830 | 8820 | 41 |
| 430 | 20240820 | 120400 | 996527330 | 8820 | 8820 | 8820 | 8820 | 1 |
| 431 | 20240820 | 120300 | 996518510 | 8820 | 8830 | 8830 | 8820 | 76 |
| 432 | 20240820 | 120200 | 995848180 | 8820 | 8820 | 8820 | 8820 | 0 |
| 433 | 20240820 | 120100 | 995848180 | 8820 | 8820 | 8820 | 8820 | 150 |
| 434 | 20240820 | 120000 | 994525180 | 8820 | 8820 | 8820 | 8820 | 150 |
| 435 | 20240820 | 115900 | 993202180 | 8830 | 8830 | 8830 | 8830 | 0 |
| 436 | 20240820 | 115800 | 993202180 | 8830 | 8830 | 8830 | 8830 | 0 |
| 437 | 20240820 | 115700 | 993202180 | 8830 | 8830 | 8830 | 8830 | 46 |
| 438 | 20240820 | 115600 | 992796000 | 8830 | 8830 | 8830 | 8830 | 69 |
| 439 | 20240820 | 115500 | 992186730 | 8830 | 8830 | 8830 | 8830 | 0 |
| 440 | 20240820 | 115400 | 992186730 | 8830 | 8840 | 8840 | 8830 | 420 |
| 441 | 20240820 | 115300 | 988477130 | 8830 | 8830 | 8830 | 8830 | 3 |
| 442 | 20240820 | 115200 | 988450640 | 8840 | 8840 | 8840 | 8840 | 203 |
| 443 | 20240820 | 115100 | 986656120 | 8830 | 8830 | 8830 | 8830 | 150 |
| 444 | 20240820 | 115000 | 985331620 | 8840 | 8840 | 8840 | 8840 | 0 |
| 445 | 20240820 | 114900 | 985331620 | 8840 | 8840 | 8840 | 8840 | 0 |
| 446 | 20240820 | 114800 | 985331620 | 8840 | 8850 | 8850 | 8840 | 620 |
| 447 | 20240820 | 114700 | 979850720 | 8850 | 8840 | 8850 | 8840 | 390 |
| 448 | 20240820 | 114600 | 976402870 | 8840 | 8840 | 8850 | 8840 | 2301 |
| 449 | 20240820 | 114500 | 956062020 | 8840 | 8840 | 8840 | 8840 | 1 |
| 450 | 20240820 | 114400 | 956053180 | 8830 | 8830 | 8840 | 8830 | 394 |
| 451 | 20240820 | 114300 | 952571160 | 8840 | 8830 | 8840 | 8830 | 300 |
| 452 | 20240820 | 114200 | 949920160 | 8830 | 8820 | 8840 | 8820 | 7171 |
| 453 | 20240820 | 114100 | 886641770 | 8820 | 8810 | 8820 | 8810 | 616 |
| 454 | 20240820 | 114000 | 881212810 | 8810 | 8810 | 8810 | 8810 | 442 |
| 455 | 20240820 | 113900 | 877318790 | 8810 | 8800 | 8810 | 8800 | 153 |
| 456 | 20240820 | 113800 | 875971580 | 8800 | 8810 | 8810 | 8800 | 201 |
| 457 | 20240820 | 113700 | 874200780 | 8800 | 8800 | 8800 | 8800 | 0 |
| 458 | 20240820 | 113600 | 874200780 | 8800 | 8810 | 8810 | 8800 | 16 |
| 459 | 20240820 | 113500 | 874059830 | 8810 | 8810 | 8810 | 8810 | 18 |
| 460 | 20240820 | 113400 | 873901250 | 8810 | 8820 | 8820 | 8810 | 181 |
| 461 | 20240820 | 113300 | 872304930 | 8820 | 8810 | 8820 | 8810 | 1017 |
| 462 | 20240820 | 113200 | 863345150 | 8800 | 8800 | 8800 | 8800 | 0 |
| 463 | 20240820 | 113100 | 863345150 | 8800 | 8800 | 8800 | 8800 | 0 |
| 464 | 20240820 | 113000 | 863345150 | 8800 | 8800 | 8800 | 8800 | 5 |
| 465 | 20240820 | 112900 | 863301150 | 8810 | 8810 | 8810 | 8810 | 9 |
| 466 | 20240820 | 112800 | 863221860 | 8800 | 8800 | 8800 | 8800 | 0 |
| 467 | 20240820 | 112700 | 863221860 | 8800 | 8800 | 8800 | 8800 | 40 |
| 468 | 20240820 | 112600 | 862869860 | 8800 | 8800 | 8800 | 8800 | 30 |
| 469 | 20240820 | 112500 | 862605860 | 8800 | 8800 | 8800 | 8800 | 86 |
| 470 | 20240820 | 112400 | 861849060 | 8800 | 8800 | 8800 | 8800 | 9 |
| 471 | 20240820 | 112300 | 861769860 | 8790 | 8790 | 8790 | 8790 | 158 |
| 472 | 20240820 | 112200 | 860381040 | 8810 | 8800 | 8810 | 8780 | 2130 |
| 473 | 20240820 | 112100 | 841662940 | 8800 | 8810 | 8810 | 8800 | 1082 |
| 474 | 20240820 | 112000 | 832140520 | 8820 | 8810 | 8820 | 8810 | 12 |
| 475 | 20240820 | 111900 | 832034780 | 8810 | 8820 | 8820 | 8810 | 210 |
| 476 | 20240820 | 111800 | 830184580 | 8820 | 8830 | 8830 | 8820 | 142 |
| 477 | 20240820 | 111700 | 828932030 | 8830 | 8830 | 8830 | 8830 | 2 |
| 478 | 20240820 | 111600 | 828914370 | 8830 | 8830 | 8830 | 8830 | 1 |
| 479 | 20240820 | 111500 | 828905540 | 8820 | 8830 | 8830 | 8820 | 1770 |
| 480 | 20240820 | 111400 | 813291950 | 8830 | 8830 | 8830 | 8830 | 0 |
| 481 | 20240820 | 111300 | 813291950 | 8830 | 8830 | 8830 | 8830 | 51 |
| 482 | 20240820 | 111200 | 812841620 | 8830 | 8830 | 8830 | 8830 | 1 |
| 483 | 20240820 | 111100 | 812832790 | 8830 | 8820 | 8830 | 8820 | 424 |
| 484 | 20240820 | 111000 | 809093100 | 8820 | 8820 | 8820 | 8820 | 2 |
| 485 | 20240820 | 110900 | 809075460 | 8820 | 8810 | 8820 | 8810 | 114 |
| 486 | 20240820 | 110800 | 808071110 | 8810 | 8810 | 8810 | 8810 | 150 |
| 487 | 20240820 | 110700 | 806749610 | 8810 | 8810 | 8810 | 8810 | 402 |
| 488 | 20240820 | 110600 | 803207990 | 8810 | 8820 | 8820 | 8810 | 1906 |
| 489 | 20240820 | 110500 | 786415720 | 8820 | 8820 | 8820 | 8820 | 2 |
| 490 | 20240820 | 110400 | 786398080 | 8830 | 8810 | 8830 | 8810 | 31 |
| 491 | 20240820 | 110300 | 786124950 | 8810 | 8830 | 8830 | 8810 | 80 |
| 492 | 20240820 | 110200 | 785418660 | 8830 | 8820 | 8830 | 8820 | 433 |
| 493 | 20240820 | 110100 | 781599580 | 8820 | 8820 | 8830 | 8820 | 568 |
| 494 | 20240820 | 110000 | 776589810 | 8810 | 8820 | 8820 | 8810 | 11 |
| 495 | 20240820 | 105900 | 776492810 | 8830 | 8830 | 8830 | 8830 | 1 |
| 496 | 20240820 | 105800 | 776483980 | 8830 | 8830 | 8830 | 8830 | 811 |
| 497 | 20240820 | 105700 | 769322850 | 8830 | 8830 | 8830 | 8830 | 1 |
| 498 | 20240820 | 105600 | 769314020 | 8820 | 8820 | 8820 | 8820 | 792 |
| 499 | 20240820 | 105500 | 762328580 | 8820 | 8810 | 8820 | 8810 | 2005 |
| 500 | 20240820 | 105400 | 744664490 | 8820 | 8820 | 8830 | 8820 | 287 |
| 501 | 20240820 | 105300 | 742133140 | 8820 | 8820 | 8830 | 8820 | 595 |
| 502 | 20240820 | 105200 | 736885210 | 8830 | 8810 | 8830 | 8810 | 2602 |
| 503 | 20240820 | 105100 | 713951530 | 8810 | 8810 | 8810 | 8800 | 205 |
| 504 | 20240820 | 105000 | 712146130 | 8810 | 8800 | 8810 | 8800 | 119 |
| 505 | 20240820 | 104900 | 711098250 | 8800 | 8800 | 8800 | 8800 | 194 |
| 506 | 20240820 | 104800 | 709391050 | 8800 | 8800 | 8800 | 8800 | 101 |
| 507 | 20240820 | 104700 | 708502250 | 8800 | 8800 | 8800 | 8800 | 190 |
| 508 | 20240820 | 104600 | 706830250 | 8800 | 8800 | 8800 | 8800 | 90 |
| 509 | 20240820 | 104500 | 706038250 | 8800 | 8800 | 8800 | 8790 | 1078 |
| 510 | 20240820 | 104400 | 696551860 | 8800 | 8800 | 8800 | 8800 | 779 |
| 511 | 20240820 | 104300 | 689696660 | 8800 | 8820 | 8820 | 8800 | 866 |
| 512 | 20240820 | 104200 | 682070000 | 8820 | 8820 | 8820 | 8820 | 30 |
| 513 | 20240820 | 104100 | 681805400 | 8820 | 8810 | 8820 | 8810 | 501 |
| 514 | 20240820 | 104000 | 677388430 | 8810 | 8810 | 8810 | 8810 | 582 |
| 515 | 20240820 | 103900 | 672261010 | 8820 | 8810 | 8820 | 8810 | 510 |
| 516 | 20240820 | 103800 | 667767900 | 8820 | 8820 | 8820 | 8820 | 987 |
| 517 | 20240820 | 103700 | 659062560 | 8810 | 8810 | 8820 | 8810 | 1402 |
| 518 | 20240820 | 103600 | 646709190 | 8810 | 8800 | 8810 | 8800 | 511 |
| 519 | 20240820 | 103500 | 642211090 | 8800 | 8800 | 8800 | 8800 | 0 |
| 520 | 20240820 | 103400 | 642211090 | 8800 | 8800 | 8800 | 8800 | 180 |
| 521 | 20240820 | 103300 | 640627090 | 8800 | 8800 | 8800 | 8800 | 173 |
| 522 | 20240820 | 103200 | 639104690 | 8800 | 8810 | 8810 | 8800 | 11 |
| 523 | 20240820 | 103100 | 639007880 | 8800 | 8800 | 8800 | 8800 | 105 |
| 524 | 20240820 | 103000 | 638083880 | 8810 | 8800 | 8810 | 8800 | 510 |
| 525 | 20240820 | 102900 | 633592850 | 8810 | 8800 | 8810 | 8780 | 322 |
| 526 | 20240820 | 102800 | 630757830 | 8810 | 8800 | 8810 | 8800 | 437 |
| 527 | 20240820 | 102700 | 626912220 | 8800 | 8800 | 8800 | 8800 | 629 |
| 528 | 20240820 | 102600 | 621377020 | 8780 | 8810 | 8810 | 8780 | 420 |
| 529 | 20240820 | 102500 | 617681890 | 8810 | 8790 | 8810 | 8790 | 2879 |
| 530 | 20240820 | 102400 | 592366960 | 8780 | 8780 | 8790 | 8780 | 68 |
| 531 | 20240820 | 102300 | 591769900 | 8790 | 8790 | 8790 | 8780 | 385 |
| 532 | 20240820 | 102200 | 588389060 | 8790 | 8780 | 8790 | 8780 | 211 |
| 533 | 20240820 | 102100 | 586536460 | 8790 | 8780 | 8790 | 8780 | 115 |
| 534 | 20240820 | 102000 | 585526740 | 8790 | 8760 | 8790 | 8760 | 5300 |
| 535 | 20240820 | 101900 | 539045830 | 8760 | 8760 | 8760 | 8750 | 269 |
| 536 | 20240820 | 101800 | 536690390 | 8770 | 8770 | 8770 | 8770 | 10 |
| 537 | 20240820 | 101700 | 536602690 | 8760 | 8760 | 8760 | 8760 | 88 |
| 538 | 20240820 | 101600 | 535831810 | 8760 | 8760 | 8760 | 8760 | 43 |
| 539 | 20240820 | 101500 | 535455130 | 8770 | 8770 | 8770 | 8770 | 67 |
| 540 | 20240820 | 101400 | 534867540 | 8770 | 8760 | 8770 | 8750 | 2304 |
| 541 | 20240820 | 101300 | 514676880 | 8760 | 8760 | 8760 | 8760 | 463 |
| 542 | 20240820 | 101200 | 510621000 | 8760 | 8770 | 8770 | 8760 | 96 |
| 543 | 20240820 | 101100 | 509780030 | 8770 | 8770 | 8770 | 8770 | 10 |
| 544 | 20240820 | 101000 | 509692330 | 8770 | 8770 | 8770 | 8770 | 0 |
| 545 | 20240820 | 100900 | 509692330 | 8770 | 8750 | 8770 | 8740 | 251 |
| 546 | 20240820 | 100800 | 507498230 | 8750 | 8760 | 8770 | 8750 | 155 |
| 547 | 20240820 | 100700 | 506141950 | 8760 | 8760 | 8760 | 8760 | 100 |
| 548 | 20240820 | 100600 | 505265950 | 8770 | 8760 | 8770 | 8750 | 227 |
| 549 | 20240820 | 100500 | 503278010 | 8770 | 8770 | 8770 | 8770 | 171 |
| 550 | 20240820 | 100400 | 501778340 | 8770 | 8770 | 8770 | 8770 | 647 |
| 551 | 20240820 | 100300 | 496104150 | 8770 | 8770 | 8770 | 8740 | 4028 |
| 552 | 20240820 | 100200 | 460843690 | 8770 | 8770 | 8770 | 8770 | 259 |
| 553 | 20240820 | 100100 | 458572260 | 8770 | 8770 | 8770 | 8770 | 34 |
| 554 | 20240820 | 100000 | 458274080 | 8780 | 8780 | 8780 | 8780 | 15 |
| 555 | 20240820 | 095900 | 458142380 | 8770 | 8770 | 8770 | 8770 | 1 |
| 556 | 20240820 | 095800 | 458133610 | 8770 | 8780 | 8790 | 8770 | 3 |
| 557 | 20240820 | 095700 | 458107270 | 8780 | 8780 | 8780 | 8780 | 3123 |
| 558 | 20240820 | 095600 | 430687330 | 8770 | 8770 | 8770 | 8770 | 847 |
| 559 | 20240820 | 095500 | 423259140 | 8740 | 8750 | 8750 | 8740 | 1001 |
| 560 | 20240820 | 095400 | 414508850 | 8770 | 8750 | 8770 | 8750 | 2059 |
| 561 | 20240820 | 095300 | 396490420 | 8760 | 8770 | 8780 | 8760 | 1040 |
| 562 | 20240820 | 095200 | 387379420 | 8780 | 8780 | 8780 | 8780 | 320 |
| 563 | 20240820 | 095100 | 384569820 | 8780 | 8780 | 8780 | 8780 | 11 |
| 564 | 20240820 | 095000 | 384473240 | 8760 | 8760 | 8760 | 8760 | 0 |
| 565 | 20240820 | 094900 | 384473240 | 8760 | 8760 | 8760 | 8760 | 303 |
| 566 | 20240820 | 094800 | 381818960 | 8760 | 8780 | 8780 | 8760 | 333 |
| 567 | 20240820 | 094700 | 378896220 | 8780 | 8770 | 8780 | 8760 | 2411 |
| 568 | 20240820 | 094600 | 357759730 | 8780 | 8780 | 8780 | 8770 | 385 |
| 569 | 20240820 | 094500 | 354382530 | 8770 | 8770 | 8770 | 8770 | 252 |
| 570 | 20240820 | 094400 | 352172490 | 8780 | 8780 | 8780 | 8780 | 120 |
| 571 | 20240820 | 094300 | 351118890 | 8790 | 8770 | 8790 | 8770 | 735 |
| 572 | 20240820 | 094200 | 344666030 | 8780 | 8780 | 8780 | 8780 | 105 |
| 573 | 20240820 | 094100 | 343744130 | 8780 | 8790 | 8790 | 8780 | 347 |
| 574 | 20240820 | 094000 | 340697030 | 8790 | 8760 | 8790 | 8760 | 847 |
| 575 | 20240820 | 093900 | 333272170 | 8760 | 8780 | 8780 | 8760 | 600 |
| 576 | 20240820 | 093800 | 328010280 | 8780 | 8780 | 8780 | 8780 | 202 |
| 577 | 20240820 | 093700 | 326236720 | 8780 | 8770 | 8780 | 8760 | 355 |
| 578 | 20240820 | 093600 | 323126070 | 8760 | 8780 | 8780 | 8760 | 568 |
| 579 | 20240820 | 093500 | 318140240 | 8770 | 8780 | 8780 | 8770 | 100 |
| 580 | 20240820 | 093400 | 317262840 | 8770 | 8770 | 8770 | 8770 | 424 |
| 581 | 20240820 | 093300 | 313544360 | 8770 | 8770 | 8770 | 8770 | 1 |
| 582 | 20240820 | 093200 | 313535590 | 8760 | 8770 | 8770 | 8760 | 934 |
| 583 | 20240820 | 093100 | 305345950 | 8780 | 8780 | 8780 | 8780 | 115 |
| 584 | 20240820 | 093000 | 304336250 | 8780 | 8790 | 8790 | 8780 | 1983 |
| 585 | 20240820 | 092900 | 286925180 | 8790 | 8780 | 8790 | 8780 | 301 |
| 586 | 20240820 | 092800 | 284281670 | 8780 | 8780 | 8790 | 8780 | 301 |
| 587 | 20240820 | 092700 | 281636870 | 8780 | 8780 | 8790 | 8770 | 1772 |
| 588 | 20240820 | 092600 | 266078950 | 8780 | 8780 | 8780 | 8770 | 49 |
| 589 | 20240820 | 092500 | 265649180 | 8770 | 8760 | 8780 | 8760 | 1353 |
| 590 | 20240820 | 092400 | 253793420 | 8740 | 8750 | 8760 | 8740 | 613 |
| 591 | 20240820 | 092300 | 248432500 | 8750 | 8760 | 8760 | 8750 | 540 |
| 592 | 20240820 | 092200 | 243707270 | 8760 | 8760 | 8760 | 8750 | 626 |
| 593 | 20240820 | 092100 | 238229250 | 8760 | 8760 | 8760 | 8760 | 44 |
| 594 | 20240820 | 092000 | 237843810 | 8760 | 8770 | 8770 | 8760 | 149 |
| 595 | 20240820 | 091900 | 236537110 | 8750 | 8740 | 8750 | 8740 | 2409 |
| 596 | 20240820 | 091800 | 215465100 | 8740 | 8740 | 8740 | 8740 | 14 |
| 597 | 20240820 | 091700 | 215342740 | 8740 | 8750 | 8750 | 8740 | 219 |
| 598 | 20240820 | 091600 | 213428660 | 8740 | 8750 | 8750 | 8740 | 99 |
| 599 | 20240820 | 091500 | 212562810 | 8740 | 8750 | 8750 | 8740 | 85 |
| 600 | 20240820 | 091400 | 211819890 | 8750 | 8770 | 8770 | 8750 | 1183 |
| 601 | 20240820 | 091300 | 201468120 | 8760 | 8760 | 8760 | 8750 | 260 |
| 602 | 20240820 | 091200 | 199190570 | 8750 | 8760 | 8770 | 8750 | 457 |
| 603 | 20240820 | 091100 | 195187760 | 8760 | 8740 | 8760 | 8740 | 761 |
| 604 | 20240820 | 091000 | 188529610 | 8730 | 8730 | 8730 | 8730 | 1150 |
| 605 | 20240820 | 090900 | 178490110 | 8720 | 8700 | 8720 | 8700 | 4971 |
| 606 | 20240820 | 090800 | 135190260 | 8700 | 8700 | 8700 | 8690 | 2696 |
| 607 | 20240820 | 090700 | 111740060 | 8700 | 8710 | 8710 | 8690 | 2920 |
| 608 | 20240820 | 090600 | 86338050 | 8710 | 8730 | 8730 | 8700 | 3072 |
| 609 | 20240820 | 090500 | 59581750 | 8720 | 8730 | 8730 | 8720 | 387 |
| 610 | 20240820 | 090400 | 56205230 | 8730 | 8730 | 8730 | 8730 | 1366 |
| 611 | 20240820 | 090300 | 44280050 | 8730 | 8730 | 8740 | 8730 | 1051 |
| 612 | 20240820 | 090200 | 35103730 | 8730 | 8750 | 8750 | 8730 | 1427 |
| 613 | 20240820 | 090100 | 22631140 | 8750 | 8760 | 8760 | 8750 | 973 |
| 614 | 20240820 | 090000 | 14109190 | 8760 | 8770 | 8770 | 8760 | 1609 |