31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 192700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 4583 |
| 3 | 20240813 | 192600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 4 | 20240813 | 192500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 5 | 20240813 | 192400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 6 | 20240813 | 192300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 7 | 20240813 | 192200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 8 | 20240813 | 192100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 9 | 20240813 | 192000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 10 | 20240813 | 191900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 11 | 20240813 | 191800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 12 | 20240813 | 191700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 13 | 20240813 | 191600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 14 | 20240813 | 191500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 15 | 20240813 | 191400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 16 | 20240813 | 191300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 17 | 20240813 | 191200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 18 | 20240813 | 191100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 19 | 20240813 | 191000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 20 | 20240813 | 190900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 21 | 20240813 | 190800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 22 | 20240813 | 190700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 23 | 20240813 | 190600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 24 | 20240813 | 190500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 25 | 20240813 | 190400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 26 | 20240813 | 190300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 27 | 20240813 | 190200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 28 | 20240813 | 190100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 29 | 20240813 | 190000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 30 | 20240813 | 185900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 31 | 20240813 | 185800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 32 | 20240813 | 185700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 4583 |
| 33 | 20240813 | 185600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 34 | 20240813 | 185500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 35 | 20240813 | 185400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 36 | 20240813 | 185300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 37 | 20240813 | 185200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 38 | 20240813 | 185100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 39 | 20240813 | 185000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 40 | 20240813 | 184900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 41 | 20240813 | 184800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 42 | 20240813 | 184700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 43 | 20240813 | 184600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 44 | 20240813 | 184500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 45 | 20240813 | 184400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 46 | 20240813 | 184300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 47 | 20240813 | 184200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 48 | 20240813 | 184100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 49 | 20240813 | 184000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 50 | 20240813 | 183900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 51 | 20240813 | 183800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 52 | 20240813 | 183700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 53 | 20240813 | 183600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 54 | 20240813 | 183500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 55 | 20240813 | 183400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 56 | 20240813 | 183300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 57 | 20240813 | 183200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 58 | 20240813 | 183100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 59 | 20240813 | 183000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 60 | 20240813 | 182900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 61 | 20240813 | 182800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 62 | 20240813 | 182700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 4583 |
| 63 | 20240813 | 182600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 64 | 20240813 | 182500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 65 | 20240813 | 182400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 66 | 20240813 | 182300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 67 | 20240813 | 182200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 68 | 20240813 | 182100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 69 | 20240813 | 182000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 70 | 20240813 | 181900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 71 | 20240813 | 181800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 72 | 20240813 | 181700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 73 | 20240813 | 181600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 74 | 20240813 | 181500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 75 | 20240813 | 181400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 76 | 20240813 | 181300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 77 | 20240813 | 181200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 78 | 20240813 | 181100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 79 | 20240813 | 181000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 80 | 20240813 | 180900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 81 | 20240813 | 180800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 82 | 20240813 | 180700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 83 | 20240813 | 180600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 84 | 20240813 | 180500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 85 | 20240813 | 180400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 86 | 20240813 | 180300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 87 | 20240813 | 180200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 88 | 20240813 | 180100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 89 | 20240813 | 180000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 90 | 20240813 | 175900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 91 | 20240813 | 175800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 92 | 20240813 | 175700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 4583 |
| 93 | 20240813 | 175600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 94 | 20240813 | 175500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 95 | 20240813 | 175400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 96 | 20240813 | 175300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 97 | 20240813 | 175200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 98 | 20240813 | 175100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 99 | 20240813 | 175000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 100 | 20240813 | 174900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 101 | 20240813 | 174800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 102 | 20240813 | 174700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 103 | 20240813 | 174600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 104 | 20240813 | 174500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 105 | 20240813 | 174400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 106 | 20240813 | 174300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 107 | 20240813 | 174200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 108 | 20240813 | 174100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 109 | 20240813 | 174000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 110 | 20240813 | 173900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 111 | 20240813 | 173800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 112 | 20240813 | 173700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 113 | 20240813 | 173600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 114 | 20240813 | 173500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 115 | 20240813 | 173400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 116 | 20240813 | 173300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 117 | 20240813 | 173200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 118 | 20240813 | 173100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 119 | 20240813 | 173000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 120 | 20240813 | 172900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 121 | 20240813 | 172800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 122 | 20240813 | 172700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 4583 |
| 123 | 20240813 | 172600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 124 | 20240813 | 172500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 125 | 20240813 | 172400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 126 | 20240813 | 172300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 127 | 20240813 | 172200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 128 | 20240813 | 172100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 129 | 20240813 | 172000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 130 | 20240813 | 171900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 131 | 20240813 | 171800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 132 | 20240813 | 171700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 133 | 20240813 | 171600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 134 | 20240813 | 171500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 135 | 20240813 | 171400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 136 | 20240813 | 171300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 137 | 20240813 | 171200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 138 | 20240813 | 171100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 139 | 20240813 | 171000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 140 | 20240813 | 170900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 141 | 20240813 | 170800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 142 | 20240813 | 170700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 143 | 20240813 | 170600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 144 | 20240813 | 170500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 145 | 20240813 | 170400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 146 | 20240813 | 170300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 147 | 20240813 | 170200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 148 | 20240813 | 170100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 149 | 20240813 | 170000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 150 | 20240813 | 165900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 151 | 20240813 | 165800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 152 | 20240813 | 165700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 4583 |
| 153 | 20240813 | 165600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 154 | 20240813 | 165500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 155 | 20240813 | 165400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 156 | 20240813 | 165300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 157 | 20240813 | 165200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 158 | 20240813 | 165100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 159 | 20240813 | 165000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 160 | 20240813 | 164900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 161 | 20240813 | 164800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 162 | 20240813 | 164700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 163 | 20240813 | 164600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 164 | 20240813 | 164500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 165 | 20240813 | 164400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 166 | 20240813 | 164300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 167 | 20240813 | 164200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 168 | 20240813 | 164100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 169 | 20240813 | 164000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 170 | 20240813 | 163900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 171 | 20240813 | 163800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 172 | 20240813 | 163700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 173 | 20240813 | 163600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 174 | 20240813 | 163500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 175 | 20240813 | 163400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 176 | 20240813 | 163300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 177 | 20240813 | 163200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 178 | 20240813 | 163100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 179 | 20240813 | 163000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 180 | 20240813 | 162900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 181 | 20240813 | 162800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 182 | 20240813 | 162700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 4583 |
| 183 | 20240813 | 162600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 184 | 20240813 | 162500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 185 | 20240813 | 162400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 186 | 20240813 | 162300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 187 | 20240813 | 162200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 188 | 20240813 | 162100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 189 | 20240813 | 162000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 190 | 20240813 | 161900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 191 | 20240813 | 161800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 192 | 20240813 | 161700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 193 | 20240813 | 161600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 194 | 20240813 | 161500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 195 | 20240813 | 161400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 196 | 20240813 | 161300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 197 | 20240813 | 161200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 198 | 20240813 | 161100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 199 | 20240813 | 161000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 200 | 20240813 | 160900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 201 | 20240813 | 160800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 202 | 20240813 | 160700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 203 | 20240813 | 160600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 204 | 20240813 | 160500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 205 | 20240813 | 160400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 206 | 20240813 | 160300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 207 | 20240813 | 160200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 208 | 20240813 | 160100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 209 | 20240813 | 160000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 210 | 20240813 | 155900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 211 | 20240813 | 155800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 212 | 20240813 | 155700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 4583 |
| 213 | 20240813 | 155600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 214 | 20240813 | 155500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 215 | 20240813 | 155400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 216 | 20240813 | 155300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 217 | 20240813 | 155200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 218 | 20240813 | 155100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 219 | 20240813 | 155000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 220 | 20240813 | 154900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 221 | 20240813 | 154800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 222 | 20240813 | 154700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 223 | 20240813 | 154600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 224 | 20240813 | 154500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 225 | 20240813 | 154400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 226 | 20240813 | 154300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 227 | 20240813 | 154200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 228 | 20240813 | 154100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 229 | 20240813 | 154000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 230 | 20240813 | 153900 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 231 | 20240813 | 153800 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 232 | 20240813 | 153700 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 233 | 20240813 | 153600 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 234 | 20240813 | 153500 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 235 | 20240813 | 153400 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 236 | 20240813 | 153300 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 237 | 20240813 | 153200 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 238 | 20240813 | 153100 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 239 | 20240813 | 153000 | 1348102480 | 2790 | 2790 | 2790 | 2790 | 4583 |
| 240 | 20240813 | 152900 | 1335315910 | 2805 | 2805 | 2805 | 2805 | 0 |
| 241 | 20240813 | 152800 | 1335315910 | 2805 | 2805 | 2805 | 2805 | 0 |
| 242 | 20240813 | 152700 | 1335315910 | 2805 | 2805 | 2805 | 2805 | 0 |
| 243 | 20240813 | 152600 | 1335315910 | 2805 | 2805 | 2805 | 2805 | 0 |
| 244 | 20240813 | 152500 | 1335315910 | 2805 | 2805 | 2805 | 2805 | 0 |
| 245 | 20240813 | 152400 | 1335315910 | 2805 | 2805 | 2805 | 2805 | 0 |
| 246 | 20240813 | 152300 | 1335315910 | 2805 | 2805 | 2805 | 2805 | 0 |
| 247 | 20240813 | 152200 | 1335315910 | 2805 | 2805 | 2805 | 2805 | 0 |
| 248 | 20240813 | 152100 | 1335315910 | 2805 | 2805 | 2805 | 2805 | 0 |
| 249 | 20240813 | 152000 | 1335315910 | 2805 | 2805 | 2805 | 2805 | 0 |
| 250 | 20240813 | 151900 | 1335315910 | 2805 | 2785 | 2805 | 2785 | 475 |
| 251 | 20240813 | 151800 | 1333987635 | 2810 | 2800 | 2810 | 2785 | 1701 |
| 252 | 20240813 | 151700 | 1329216170 | 2805 | 2800 | 2805 | 2800 | 1721 |
| 253 | 20240813 | 151600 | 1324394860 | 2800 | 2800 | 2800 | 2800 | 101 |
| 254 | 20240813 | 151500 | 1324112060 | 2785 | 2785 | 2785 | 2785 | 100 |
| 255 | 20240813 | 151400 | 1323833560 | 2785 | 2790 | 2790 | 2785 | 450 |
| 256 | 20240813 | 151300 | 1322580060 | 2790 | 2790 | 2790 | 2790 | 1240 |
| 257 | 20240813 | 151200 | 1319120460 | 2790 | 2785 | 2790 | 2785 | 669 |
| 258 | 20240813 | 151100 | 1317253960 | 2805 | 2805 | 2805 | 2805 | 203 |
| 259 | 20240813 | 151000 | 1316684545 | 2800 | 2800 | 2800 | 2800 | 4 |
| 260 | 20240813 | 150900 | 1316673345 | 2805 | 2780 | 2805 | 2780 | 33 |
| 261 | 20240813 | 150800 | 1316581555 | 2780 | 2795 | 2800 | 2780 | 3045 |
| 262 | 20240813 | 150700 | 1308083195 | 2795 | 2795 | 2795 | 2795 | 58 |
| 263 | 20240813 | 150600 | 1307921085 | 2800 | 2800 | 2800 | 2800 | 2 |
| 264 | 20240813 | 150500 | 1307915485 | 2800 | 2805 | 2805 | 2800 | 692 |
| 265 | 20240813 | 150400 | 1305977795 | 2800 | 2795 | 2800 | 2795 | 3680 |
| 266 | 20240813 | 150300 | 1295686470 | 2795 | 2785 | 2795 | 2780 | 915 |
| 267 | 20240813 | 150200 | 1293137850 | 2775 | 2790 | 2790 | 2775 | 251 |
| 268 | 20240813 | 150100 | 1292439265 | 2775 | 2790 | 2790 | 2775 | 41 |
| 269 | 20240813 | 150000 | 1292325070 | 2775 | 2785 | 2785 | 2775 | 301 |
| 270 | 20240813 | 145900 | 1291489785 | 2775 | 2775 | 2775 | 2775 | 271 |
| 271 | 20240813 | 145800 | 1290737760 | 2775 | 2775 | 2785 | 2770 | 614 |
| 272 | 20240813 | 145700 | 1289034275 | 2775 | 2775 | 2775 | 2775 | 2939 |
| 273 | 20240813 | 145600 | 1280878550 | 2775 | 2770 | 2775 | 2770 | 498 |
| 274 | 20240813 | 145500 | 1279497150 | 2775 | 2785 | 2785 | 2770 | 1481 |
| 275 | 20240813 | 145400 | 1275387675 | 2785 | 2780 | 2785 | 2780 | 2288 |
| 276 | 20240813 | 145300 | 1269027010 | 2785 | 2785 | 2785 | 2785 | 1041 |
| 277 | 20240813 | 145200 | 1266127825 | 2785 | 2785 | 2790 | 2785 | 515 |
| 278 | 20240813 | 145100 | 1264693545 | 2790 | 2790 | 2790 | 2790 | 150 |
| 279 | 20240813 | 145000 | 1264275045 | 2795 | 2795 | 2795 | 2795 | 1 |
| 280 | 20240813 | 144900 | 1264272250 | 2800 | 2785 | 2800 | 2785 | 38 |
| 281 | 20240813 | 144800 | 1264166090 | 2800 | 2785 | 2800 | 2785 | 90 |
| 282 | 20240813 | 144700 | 1263915425 | 2785 | 2790 | 2790 | 2785 | 2075 |
| 283 | 20240813 | 144600 | 1258127735 | 2790 | 2800 | 2800 | 2790 | 162 |
| 284 | 20240813 | 144500 | 1257675435 | 2795 | 2795 | 2795 | 2795 | 0 |
| 285 | 20240813 | 144400 | 1257675435 | 2795 | 2795 | 2795 | 2795 | 34 |
| 286 | 20240813 | 144300 | 1257580405 | 2790 | 2790 | 2790 | 2790 | 133 |
| 287 | 20240813 | 144200 | 1257209335 | 2790 | 2790 | 2790 | 2790 | 1500 |
| 288 | 20240813 | 144100 | 1253024335 | 2790 | 2790 | 2790 | 2790 | 0 |
| 289 | 20240813 | 144000 | 1253024335 | 2790 | 2790 | 2800 | 2790 | 1050 |
| 290 | 20240813 | 143900 | 1250094805 | 2790 | 2785 | 2790 | 2785 | 495 |
| 291 | 20240813 | 143800 | 1248714195 | 2785 | 2790 | 2790 | 2785 | 264 |
| 292 | 20240813 | 143700 | 1247978925 | 2785 | 2785 | 2785 | 2785 | 497 |
| 293 | 20240813 | 143600 | 1246594780 | 2785 | 2790 | 2790 | 2785 | 6 |
| 294 | 20240813 | 143500 | 1246578065 | 2785 | 2785 | 2785 | 2785 | 6 |
| 295 | 20240813 | 143400 | 1246561355 | 2785 | 2785 | 2785 | 2785 | 13 |
| 296 | 20240813 | 143300 | 1246525150 | 2785 | 2785 | 2785 | 2785 | 2009 |
| 297 | 20240813 | 143200 | 1240930085 | 2790 | 2785 | 2790 | 2785 | 7 |
| 298 | 20240813 | 143100 | 1240910570 | 2785 | 2785 | 2785 | 2785 | 108 |
| 299 | 20240813 | 143000 | 1240609790 | 2785 | 2790 | 2790 | 2785 | 527 |
| 300 | 20240813 | 142900 | 1239139550 | 2795 | 2805 | 2805 | 2795 | 896 |
| 301 | 20240813 | 142800 | 1236635220 | 2795 | 2800 | 2805 | 2795 | 50 |
| 302 | 20240813 | 142700 | 1236495360 | 2800 | 2800 | 2805 | 2800 | 23 |
| 303 | 20240813 | 142600 | 1236430945 | 2800 | 2800 | 2800 | 2800 | 6 |
| 304 | 20240813 | 142500 | 1236414145 | 2800 | 2800 | 2800 | 2800 | 1 |
| 305 | 20240813 | 142400 | 1236411345 | 2790 | 2790 | 2790 | 2790 | 2 |
| 306 | 20240813 | 142300 | 1236405765 | 2790 | 2790 | 2790 | 2785 | 1001 |
| 307 | 20240813 | 142200 | 1233617970 | 2790 | 2790 | 2790 | 2790 | 96 |
| 308 | 20240813 | 142100 | 1233350130 | 2790 | 2790 | 2790 | 2790 | 261 |
| 309 | 20240813 | 142000 | 1232621940 | 2805 | 2800 | 2805 | 2800 | 267 |
| 310 | 20240813 | 141900 | 1231874310 | 2800 | 2780 | 2800 | 2780 | 4689 |
| 311 | 20240813 | 141800 | 1218771275 | 2780 | 2775 | 2780 | 2775 | 1997 |
| 312 | 20240813 | 141700 | 1213221580 | 2775 | 2775 | 2775 | 2775 | 283 |
| 313 | 20240813 | 141600 | 1212436255 | 2775 | 2775 | 2775 | 2775 | 125 |
| 314 | 20240813 | 141500 | 1212089380 | 2775 | 2780 | 2780 | 2775 | 62 |
| 315 | 20240813 | 141400 | 1211917280 | 2780 | 2775 | 2780 | 2775 | 157 |
| 316 | 20240813 | 141300 | 1211481600 | 2775 | 2775 | 2775 | 2775 | 590 |
| 317 | 20240813 | 141200 | 1209844350 | 2775 | 2775 | 2775 | 2775 | 676 |
| 318 | 20240813 | 141100 | 1207968450 | 2775 | 2775 | 2775 | 2775 | 400 |
| 319 | 20240813 | 141000 | 1206858450 | 2780 | 2780 | 2780 | 2780 | 27 |
| 320 | 20240813 | 140900 | 1206783390 | 2780 | 2780 | 2780 | 2780 | 29 |
| 321 | 20240813 | 140800 | 1206702770 | 2780 | 2780 | 2780 | 2780 | 7 |
| 322 | 20240813 | 140700 | 1206683310 | 2780 | 2780 | 2780 | 2780 | 10 |
| 323 | 20240813 | 140600 | 1206655510 | 2790 | 2770 | 2790 | 2770 | 4036 |
| 324 | 20240813 | 140500 | 1195464350 | 2770 | 2770 | 2770 | 2770 | 328 |
| 325 | 20240813 | 140400 | 1194555790 | 2775 | 2775 | 2775 | 2775 | 418 |
| 326 | 20240813 | 140300 | 1193395840 | 2775 | 2775 | 2775 | 2775 | 100 |
| 327 | 20240813 | 140200 | 1193118340 | 2775 | 2775 | 2775 | 2775 | 4396 |
| 328 | 20240813 | 140100 | 1180919440 | 2780 | 2780 | 2780 | 2780 | 1397 |
| 329 | 20240813 | 140000 | 1177035780 | 2785 | 2790 | 2790 | 2785 | 2309 |
| 330 | 20240813 | 135900 | 1170597550 | 2800 | 2800 | 2800 | 2800 | 0 |
| 331 | 20240813 | 135800 | 1170597550 | 2800 | 2800 | 2800 | 2800 | 105 |
| 332 | 20240813 | 135700 | 1170303550 | 2805 | 2795 | 2805 | 2795 | 103 |
| 333 | 20240813 | 135600 | 1170015645 | 2805 | 2790 | 2805 | 2790 | 253 |
| 334 | 20240813 | 135500 | 1169309730 | 2790 | 2790 | 2790 | 2790 | 0 |
| 335 | 20240813 | 135400 | 1169309730 | 2790 | 2790 | 2790 | 2790 | 11 |
| 336 | 20240813 | 135300 | 1169279040 | 2790 | 2790 | 2790 | 2790 | 1 |
| 337 | 20240813 | 135200 | 1169276250 | 2775 | 2775 | 2775 | 2775 | 1835 |
| 338 | 20240813 | 135100 | 1164184125 | 2770 | 2785 | 2785 | 2770 | 3934 |
| 339 | 20240813 | 135000 | 1153273875 | 2785 | 2785 | 2785 | 2785 | 17 |
| 340 | 20240813 | 134900 | 1153226530 | 2780 | 2775 | 2780 | 2775 | 3099 |
| 341 | 20240813 | 134800 | 1144613175 | 2780 | 2780 | 2780 | 2780 | 1299 |
| 342 | 20240813 | 134700 | 1141001955 | 2780 | 2780 | 2780 | 2780 | 747 |
| 343 | 20240813 | 134600 | 1138925295 | 2780 | 2775 | 2780 | 2775 | 386 |
| 344 | 20240813 | 134500 | 1137852450 | 2765 | 2775 | 2780 | 2765 | 18972 |
| 345 | 20240813 | 134400 | 1085291445 | 2780 | 2785 | 2790 | 2780 | 4126 |
| 346 | 20240813 | 134300 | 1073820745 | 2780 | 2805 | 2805 | 2780 | 14338 |
| 347 | 20240813 | 134200 | 1033825340 | 2800 | 2800 | 2800 | 2800 | 5 |
| 348 | 20240813 | 134100 | 1033811340 | 2805 | 2805 | 2805 | 2805 | 356 |
| 349 | 20240813 | 134000 | 1032812760 | 2805 | 2805 | 2805 | 2805 | 17 |
| 350 | 20240813 | 133900 | 1032765075 | 2800 | 2800 | 2800 | 2800 | 0 |
| 351 | 20240813 | 133800 | 1032765075 | 2800 | 2800 | 2800 | 2800 | 0 |
| 352 | 20240813 | 133700 | 1032765075 | 2800 | 2800 | 2800 | 2800 | 411 |
| 353 | 20240813 | 133600 | 1031614275 | 2800 | 2795 | 2800 | 2795 | 513 |
| 354 | 20240813 | 133500 | 1030177880 | 2800 | 2805 | 2805 | 2800 | 18521 |
| 355 | 20240813 | 133400 | 978314700 | 2805 | 2805 | 2805 | 2805 | 18 |
| 356 | 20240813 | 133300 | 978264210 | 2805 | 2805 | 2805 | 2805 | 0 |
| 357 | 20240813 | 133200 | 978264210 | 2805 | 2805 | 2805 | 2805 | 20 |
| 358 | 20240813 | 133100 | 978208110 | 2805 | 2805 | 2805 | 2805 | 1990 |
| 359 | 20240813 | 133000 | 972626160 | 2820 | 2820 | 2820 | 2820 | 100 |
| 360 | 20240813 | 132900 | 972344160 | 2820 | 2820 | 2820 | 2820 | 0 |
| 361 | 20240813 | 132800 | 972344160 | 2820 | 2820 | 2820 | 2820 | 0 |
| 362 | 20240813 | 132700 | 972344160 | 2820 | 2810 | 2820 | 2810 | 115 |
| 363 | 20240813 | 132600 | 972021000 | 2805 | 2805 | 2805 | 2805 | 1 |
| 364 | 20240813 | 132500 | 972018195 | 2805 | 2805 | 2805 | 2805 | 0 |
| 365 | 20240813 | 132400 | 972018195 | 2805 | 2805 | 2805 | 2805 | 101 |
| 366 | 20240813 | 132300 | 971734890 | 2805 | 2810 | 2810 | 2805 | 49 |
| 367 | 20240813 | 132200 | 971597370 | 2810 | 2805 | 2810 | 2805 | 521 |
| 368 | 20240813 | 132100 | 970135915 | 2800 | 2810 | 2810 | 2800 | 770 |
| 369 | 20240813 | 132000 | 967976310 | 2810 | 2810 | 2810 | 2810 | 1 |
| 370 | 20240813 | 131900 | 967973500 | 2805 | 2805 | 2805 | 2805 | 529 |
| 371 | 20240813 | 131800 | 966489655 | 2805 | 2805 | 2805 | 2805 | 109 |
| 372 | 20240813 | 131700 | 966183910 | 2805 | 2805 | 2805 | 2805 | 1 |
| 373 | 20240813 | 131600 | 966181105 | 2805 | 2805 | 2805 | 2805 | 104 |
| 374 | 20240813 | 131500 | 965889385 | 2805 | 2810 | 2810 | 2805 | 49 |
| 375 | 20240813 | 131400 | 965751905 | 2815 | 2815 | 2815 | 2815 | 8 |
| 376 | 20240813 | 131300 | 965729385 | 2815 | 2810 | 2815 | 2805 | 1049 |
| 377 | 20240813 | 131200 | 962786600 | 2810 | 2810 | 2810 | 2805 | 211 |
| 378 | 20240813 | 131100 | 962193705 | 2810 | 2810 | 2810 | 2810 | 1 |
| 379 | 20240813 | 131000 | 962190895 | 2805 | 2805 | 2805 | 2805 | 0 |
| 380 | 20240813 | 130900 | 962190895 | 2805 | 2805 | 2805 | 2805 | 103 |
| 381 | 20240813 | 130800 | 961901980 | 2805 | 2805 | 2805 | 2805 | 593 |
| 382 | 20240813 | 130700 | 960238615 | 2805 | 2800 | 2805 | 2800 | 813 |
| 383 | 20240813 | 130600 | 957958165 | 2800 | 2800 | 2800 | 2800 | 372 |
| 384 | 20240813 | 130500 | 956916565 | 2805 | 2805 | 2805 | 2805 | 488 |
| 385 | 20240813 | 130400 | 955547725 | 2805 | 2805 | 2805 | 2805 | 44 |
| 386 | 20240813 | 130300 | 955424305 | 2805 | 2805 | 2805 | 2805 | 654 |
| 387 | 20240813 | 130200 | 953589835 | 2805 | 2805 | 2805 | 2805 | 0 |
| 388 | 20240813 | 130100 | 953589835 | 2805 | 2805 | 2805 | 2805 | 61 |
| 389 | 20240813 | 130000 | 953418730 | 2805 | 2805 | 2805 | 2805 | 1589 |
| 390 | 20240813 | 125900 | 948961585 | 2805 | 2805 | 2805 | 2805 | 315 |
| 391 | 20240813 | 125800 | 948078010 | 2805 | 2800 | 2805 | 2800 | 666 |
| 392 | 20240813 | 125700 | 946210915 | 2805 | 2810 | 2810 | 2805 | 9721 |
| 393 | 20240813 | 125600 | 918915040 | 2810 | 2810 | 2810 | 2810 | 0 |
| 394 | 20240813 | 125500 | 918915040 | 2810 | 2810 | 2810 | 2810 | 108 |
| 395 | 20240813 | 125400 | 918611560 | 2810 | 2805 | 2810 | 2805 | 49 |
| 396 | 20240813 | 125300 | 918474105 | 2810 | 2810 | 2810 | 2810 | 12 |
| 397 | 20240813 | 125200 | 918440385 | 2810 | 2810 | 2810 | 2810 | 118 |
| 398 | 20240813 | 125100 | 918108805 | 2810 | 2810 | 2810 | 2810 | 89 |
| 399 | 20240813 | 125000 | 917858715 | 2810 | 2810 | 2810 | 2810 | 401 |
| 400 | 20240813 | 124900 | 916731905 | 2810 | 2810 | 2810 | 2805 | 63 |
| 401 | 20240813 | 124800 | 916555110 | 2810 | 2810 | 2810 | 2810 | 251 |
| 402 | 20240813 | 124700 | 915849800 | 2805 | 2805 | 2805 | 2805 | 10 |
| 403 | 20240813 | 124600 | 915821750 | 2805 | 2805 | 2805 | 2805 | 12 |
| 404 | 20240813 | 124500 | 915788090 | 2810 | 2810 | 2810 | 2810 | 6 |
| 405 | 20240813 | 124400 | 915771230 | 2810 | 2810 | 2810 | 2810 | 411 |
| 406 | 20240813 | 124300 | 914616320 | 2810 | 2810 | 2810 | 2810 | 1 |
| 407 | 20240813 | 124200 | 914613510 | 2810 | 2810 | 2810 | 2810 | 1 |
| 408 | 20240813 | 124100 | 914610700 | 2805 | 2810 | 2810 | 2805 | 2830 |
| 409 | 20240813 | 124000 | 906672545 | 2810 | 2810 | 2810 | 2810 | 1008 |
| 410 | 20240813 | 123900 | 903840065 | 2810 | 2810 | 2810 | 2805 | 45 |
| 411 | 20240813 | 123800 | 903713725 | 2810 | 2810 | 2810 | 2810 | 300 |
| 412 | 20240813 | 123700 | 902870725 | 2810 | 2805 | 2810 | 2805 | 387 |
| 413 | 20240813 | 123600 | 901784845 | 2810 | 2810 | 2810 | 2810 | 7724 |
| 414 | 20240813 | 123500 | 880080405 | 2815 | 2815 | 2815 | 2815 | 3 |
| 415 | 20240813 | 123400 | 880071960 | 2815 | 2815 | 2815 | 2815 | 1 |
| 416 | 20240813 | 123300 | 880069145 | 2810 | 2810 | 2810 | 2810 | 0 |
| 417 | 20240813 | 123200 | 880069145 | 2810 | 2815 | 2815 | 2810 | 500 |
| 418 | 20240813 | 123100 | 878663645 | 2810 | 2810 | 2810 | 2810 | 2 |
| 419 | 20240813 | 123000 | 878658025 | 2810 | 2810 | 2810 | 2810 | 60 |
| 420 | 20240813 | 122900 | 878489425 | 2810 | 2810 | 2810 | 2810 | 0 |
| 421 | 20240813 | 122800 | 878489425 | 2810 | 2815 | 2815 | 2810 | 1039 |
| 422 | 20240813 | 122700 | 875564835 | 2815 | 2810 | 2815 | 2810 | 591 |
| 423 | 20240813 | 122600 | 873904110 | 2810 | 2815 | 2820 | 2810 | 1052 |
| 424 | 20240813 | 122500 | 870947885 | 2815 | 2810 | 2815 | 2810 | 1287 |
| 425 | 20240813 | 122400 | 867329670 | 2815 | 2815 | 2820 | 2815 | 1396 |
| 426 | 20240813 | 122300 | 863399925 | 2815 | 2815 | 2815 | 2815 | 0 |
| 427 | 20240813 | 122200 | 863399925 | 2815 | 2815 | 2825 | 2815 | 618 |
| 428 | 20240813 | 122100 | 861660235 | 2815 | 2815 | 2815 | 2815 | 262 |
| 429 | 20240813 | 122000 | 860922705 | 2815 | 2815 | 2815 | 2815 | 0 |
| 430 | 20240813 | 121900 | 860922705 | 2815 | 2815 | 2815 | 2815 | 178 |
| 431 | 20240813 | 121800 | 860421635 | 2815 | 2815 | 2815 | 2815 | 0 |
| 432 | 20240813 | 121700 | 860421635 | 2815 | 2815 | 2815 | 2815 | 1 |
| 433 | 20240813 | 121600 | 860418820 | 2815 | 2815 | 2815 | 2815 | 561 |
| 434 | 20240813 | 121500 | 858839605 | 2825 | 2820 | 2825 | 2815 | 291 |
| 435 | 20240813 | 121400 | 858020390 | 2825 | 2825 | 2825 | 2825 | 0 |
| 436 | 20240813 | 121300 | 858020390 | 2825 | 2825 | 2825 | 2825 | 1 |
| 437 | 20240813 | 121200 | 858017565 | 2825 | 2825 | 2825 | 2825 | 0 |
| 438 | 20240813 | 121100 | 858017565 | 2825 | 2825 | 2825 | 2825 | 0 |
| 439 | 20240813 | 121000 | 858017565 | 2825 | 2825 | 2825 | 2825 | 0 |
| 440 | 20240813 | 120900 | 858017565 | 2825 | 2825 | 2825 | 2825 | 0 |
| 441 | 20240813 | 120800 | 858017565 | 2825 | 2825 | 2825 | 2825 | 0 |
| 442 | 20240813 | 120700 | 858017565 | 2825 | 2825 | 2825 | 2825 | 1 |
| 443 | 20240813 | 120600 | 858014740 | 2810 | 2815 | 2815 | 2810 | 106 |
| 444 | 20240813 | 120500 | 857716870 | 2820 | 2820 | 2825 | 2820 | 367 |
| 445 | 20240813 | 120400 | 856681925 | 2810 | 2810 | 2810 | 2810 | 239 |
| 446 | 20240813 | 120300 | 856010335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 447 | 20240813 | 120200 | 856010335 | 2820 | 2810 | 2820 | 2810 | 829 |
| 448 | 20240813 | 120100 | 853680795 | 2810 | 2810 | 2810 | 2810 | 1241 |
| 449 | 20240813 | 120000 | 850193585 | 2810 | 2810 | 2810 | 2810 | 0 |
| 450 | 20240813 | 115900 | 850193585 | 2810 | 2810 | 2810 | 2810 | 890 |
| 451 | 20240813 | 115800 | 847692685 | 2815 | 2810 | 2815 | 2805 | 3010 |
| 452 | 20240813 | 115700 | 839232090 | 2810 | 2810 | 2815 | 2810 | 102 |
| 453 | 20240813 | 115600 | 838945320 | 2815 | 2815 | 2815 | 2815 | 550 |
| 454 | 20240813 | 115500 | 837397070 | 2815 | 2815 | 2815 | 2815 | 0 |
| 455 | 20240813 | 115400 | 837397070 | 2815 | 2815 | 2815 | 2815 | 0 |
| 456 | 20240813 | 115300 | 837397070 | 2815 | 2815 | 2815 | 2815 | 582 |
| 457 | 20240813 | 115200 | 835758740 | 2835 | 2835 | 2835 | 2835 | 1 |
| 458 | 20240813 | 115100 | 835755905 | 2810 | 2815 | 2815 | 2810 | 1451 |
| 459 | 20240813 | 115000 | 831676495 | 2840 | 2840 | 2840 | 2840 | 1 |
| 460 | 20240813 | 114900 | 831673655 | 2840 | 2820 | 2840 | 2820 | 797 |
| 461 | 20240813 | 114800 | 829426095 | 2820 | 2820 | 2820 | 2820 | 5 |
| 462 | 20240813 | 114700 | 829411995 | 2840 | 2820 | 2840 | 2815 | 1902 |
| 463 | 20240813 | 114600 | 824048610 | 2830 | 2830 | 2830 | 2830 | 0 |
| 464 | 20240813 | 114500 | 824048610 | 2830 | 2820 | 2830 | 2820 | 133 |
| 465 | 20240813 | 114400 | 823673500 | 2820 | 2820 | 2820 | 2820 | 341 |
| 466 | 20240813 | 114300 | 822711880 | 2820 | 2820 | 2825 | 2820 | 1010 |
| 467 | 20240813 | 114200 | 819863675 | 2820 | 2820 | 2825 | 2820 | 552 |
| 468 | 20240813 | 114100 | 818305225 | 2840 | 2840 | 2840 | 2840 | 1 |
| 469 | 20240813 | 114000 | 818302385 | 2820 | 2820 | 2820 | 2820 | 3148 |
| 470 | 20240813 | 113900 | 809425025 | 2820 | 2820 | 2820 | 2820 | 0 |
| 471 | 20240813 | 113800 | 809425025 | 2820 | 2820 | 2820 | 2820 | 1301 |
| 472 | 20240813 | 113700 | 805756205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 473 | 20240813 | 113600 | 805756205 | 2830 | 2820 | 2830 | 2820 | 2499 |
| 474 | 20240813 | 113500 | 798698595 | 2820 | 2820 | 2820 | 2820 | 1058 |
| 475 | 20240813 | 113400 | 795715035 | 2825 | 2820 | 2830 | 2815 | 3978 |
| 476 | 20240813 | 113300 | 784496065 | 2815 | 2815 | 2815 | 2815 | 0 |
| 477 | 20240813 | 113200 | 784496065 | 2815 | 2830 | 2835 | 2815 | 2198 |
| 478 | 20240813 | 113100 | 778284090 | 2830 | 2835 | 2840 | 2820 | 2499 |
| 479 | 20240813 | 113000 | 771221735 | 2835 | 2835 | 2835 | 2830 | 404 |
| 480 | 20240813 | 112900 | 770077755 | 2840 | 2825 | 2840 | 2820 | 3201 |
| 481 | 20240813 | 112800 | 761031535 | 2825 | 2835 | 2840 | 2825 | 1395 |
| 482 | 20240813 | 112700 | 757085015 | 2835 | 2820 | 2835 | 2815 | 8038 |
| 483 | 20240813 | 112600 | 734362500 | 2815 | 2820 | 2825 | 2815 | 1117 |
| 484 | 20240813 | 112500 | 731212795 | 2820 | 2820 | 2830 | 2820 | 486 |
| 485 | 20240813 | 112400 | 729838025 | 2815 | 2830 | 2830 | 2815 | 401 |
| 486 | 20240813 | 112300 | 728709195 | 2815 | 2820 | 2820 | 2815 | 774 |
| 487 | 20240813 | 112200 | 726529835 | 2820 | 2820 | 2820 | 2820 | 10 |
| 488 | 20240813 | 112100 | 726501635 | 2820 | 2820 | 2820 | 2820 | 29 |
| 489 | 20240813 | 112000 | 726419855 | 2820 | 2830 | 2830 | 2820 | 45 |
| 490 | 20240813 | 111900 | 726292945 | 2820 | 2835 | 2835 | 2820 | 472 |
| 491 | 20240813 | 111800 | 724961875 | 2820 | 2820 | 2820 | 2820 | 21 |
| 492 | 20240813 | 111700 | 724902655 | 2835 | 2835 | 2835 | 2835 | 1 |
| 493 | 20240813 | 111600 | 724899820 | 2815 | 2820 | 2820 | 2815 | 49 |
| 494 | 20240813 | 111500 | 724761830 | 2815 | 2835 | 2835 | 2815 | 2376 |
| 495 | 20240813 | 111400 | 718031880 | 2835 | 2835 | 2835 | 2835 | 10 |
| 496 | 20240813 | 111300 | 718003530 | 2820 | 2820 | 2820 | 2820 | 0 |
| 497 | 20240813 | 111200 | 718003530 | 2820 | 2820 | 2820 | 2820 | 0 |
| 498 | 20240813 | 111100 | 718003530 | 2820 | 2815 | 2820 | 2815 | 1894 |
| 499 | 20240813 | 111000 | 712670450 | 2815 | 2815 | 2815 | 2815 | 97 |
| 500 | 20240813 | 110900 | 712397395 | 2810 | 2825 | 2825 | 2810 | 10920 |
| 501 | 20240813 | 110800 | 681676895 | 2825 | 2825 | 2825 | 2825 | 0 |
| 502 | 20240813 | 110700 | 681676895 | 2825 | 2830 | 2830 | 2825 | 44 |
| 503 | 20240813 | 110600 | 681552495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 504 | 20240813 | 110500 | 681552495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 505 | 20240813 | 110400 | 681552495 | 2830 | 2830 | 2830 | 2830 | 500 |
| 506 | 20240813 | 110300 | 680137495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 507 | 20240813 | 110200 | 680137495 | 2830 | 2825 | 2830 | 2825 | 501 |
| 508 | 20240813 | 110100 | 678719670 | 2820 | 2825 | 2825 | 2820 | 1000 |
| 509 | 20240813 | 110000 | 675899665 | 2820 | 2835 | 2835 | 2820 | 312 |
| 510 | 20240813 | 105900 | 675019720 | 2820 | 2820 | 2820 | 2820 | 0 |
| 511 | 20240813 | 105800 | 675019720 | 2820 | 2820 | 2820 | 2820 | 0 |
| 512 | 20240813 | 105700 | 675019720 | 2820 | 2820 | 2820 | 2820 | 0 |
| 513 | 20240813 | 105600 | 675019720 | 2820 | 2840 | 2840 | 2820 | 1020 |
| 514 | 20240813 | 105500 | 672139975 | 2840 | 2840 | 2840 | 2840 | 0 |
| 515 | 20240813 | 105400 | 672139975 | 2840 | 2835 | 2840 | 2835 | 502 |
| 516 | 20240813 | 105300 | 670715615 | 2835 | 2835 | 2835 | 2835 | 107 |
| 517 | 20240813 | 105200 | 670412270 | 2835 | 2835 | 2835 | 2835 | 0 |
| 518 | 20240813 | 105100 | 670412270 | 2835 | 2835 | 2835 | 2835 | 0 |
| 519 | 20240813 | 105000 | 670412270 | 2835 | 2815 | 2835 | 2815 | 448 |
| 520 | 20240813 | 104900 | 669150135 | 2815 | 2820 | 2820 | 2815 | 536 |
| 521 | 20240813 | 104800 | 667641205 | 2820 | 2820 | 2820 | 2820 | 677 |
| 522 | 20240813 | 104700 | 665732065 | 2820 | 2825 | 2835 | 2820 | 32 |
| 523 | 20240813 | 104600 | 665641730 | 2820 | 2830 | 2830 | 2820 | 890 |
| 524 | 20240813 | 104500 | 663127860 | 2835 | 2835 | 2835 | 2835 | 300 |
| 525 | 20240813 | 104400 | 662277360 | 2835 | 2830 | 2835 | 2830 | 218 |
| 526 | 20240813 | 104300 | 661659610 | 2830 | 2830 | 2830 | 2830 | 1005 |
| 527 | 20240813 | 104200 | 658815460 | 2830 | 2830 | 2830 | 2830 | 1048 |
| 528 | 20240813 | 104100 | 655849620 | 2830 | 2830 | 2830 | 2830 | 330 |
| 529 | 20240813 | 104000 | 654915720 | 2835 | 2835 | 2835 | 2835 | 0 |
| 530 | 20240813 | 103900 | 654915720 | 2835 | 2825 | 2835 | 2825 | 48 |
| 531 | 20240813 | 103800 | 654780110 | 2835 | 2825 | 2835 | 2825 | 507 |
| 532 | 20240813 | 103700 | 653347505 | 2835 | 2835 | 2835 | 2835 | 0 |
| 533 | 20240813 | 103600 | 653347505 | 2835 | 2835 | 2835 | 2835 | 0 |
| 534 | 20240813 | 103500 | 653347505 | 2835 | 2825 | 2835 | 2825 | 78 |
| 535 | 20240813 | 103400 | 653127145 | 2825 | 2825 | 2825 | 2825 | 99 |
| 536 | 20240813 | 103300 | 652847470 | 2825 | 2825 | 2825 | 2825 | 0 |
| 537 | 20240813 | 103200 | 652847470 | 2825 | 2825 | 2825 | 2825 | 70 |
| 538 | 20240813 | 103100 | 652649720 | 2815 | 2815 | 2815 | 2815 | 0 |
| 539 | 20240813 | 103000 | 652649720 | 2815 | 2815 | 2815 | 2815 | 290 |
| 540 | 20240813 | 102900 | 651833370 | 2815 | 2820 | 2820 | 2815 | 409 |
| 541 | 20240813 | 102800 | 650681535 | 2815 | 2820 | 2820 | 2815 | 631 |
| 542 | 20240813 | 102700 | 648904970 | 2820 | 2820 | 2820 | 2820 | 119 |
| 543 | 20240813 | 102600 | 648569390 | 2815 | 2820 | 2825 | 2815 | 139 |
| 544 | 20240813 | 102500 | 648177915 | 2815 | 2815 | 2815 | 2815 | 2816 |
| 545 | 20240813 | 102400 | 640250875 | 2820 | 2825 | 2835 | 2820 | 116 |
| 546 | 20240813 | 102300 | 639923710 | 2820 | 2820 | 2820 | 2820 | 0 |
| 547 | 20240813 | 102200 | 639923710 | 2820 | 2830 | 2830 | 2820 | 2023 |
| 548 | 20240813 | 102100 | 634218790 | 2820 | 2820 | 2820 | 2820 | 2 |
| 549 | 20240813 | 102000 | 634213150 | 2820 | 2820 | 2835 | 2820 | 22 |
| 550 | 20240813 | 101900 | 634151035 | 2835 | 2835 | 2835 | 2835 | 1 |
| 551 | 20240813 | 101800 | 634148200 | 2825 | 2825 | 2825 | 2825 | 157 |
| 552 | 20240813 | 101700 | 633704675 | 2815 | 2820 | 2820 | 2815 | 651 |
| 553 | 20240813 | 101600 | 631871855 | 2820 | 2825 | 2825 | 2820 | 755 |
| 554 | 20240813 | 101500 | 629742005 | 2835 | 2820 | 2835 | 2820 | 122 |
| 555 | 20240813 | 101400 | 629397945 | 2820 | 2820 | 2825 | 2820 | 4940 |
| 556 | 20240813 | 101300 | 615465395 | 2825 | 2825 | 2825 | 2825 | 0 |
| 557 | 20240813 | 101200 | 615465395 | 2825 | 2825 | 2830 | 2825 | 1387 |
| 558 | 20240813 | 101100 | 611546750 | 2830 | 2835 | 2835 | 2830 | 1501 |
| 559 | 20240813 | 101000 | 607298665 | 2835 | 2835 | 2835 | 2835 | 663 |
| 560 | 20240813 | 100900 | 605419060 | 2840 | 2840 | 2840 | 2840 | 41 |
| 561 | 20240813 | 100800 | 605302620 | 2845 | 2840 | 2845 | 2835 | 1628 |
| 562 | 20240813 | 100700 | 600686965 | 2840 | 2840 | 2840 | 2840 | 700 |
| 563 | 20240813 | 100600 | 598698965 | 2840 | 2845 | 2845 | 2840 | 179 |
| 564 | 20240813 | 100500 | 598189730 | 2845 | 2845 | 2845 | 2845 | 2 |
| 565 | 20240813 | 100400 | 598184040 | 2845 | 2840 | 2845 | 2840 | 507 |
| 566 | 20240813 | 100300 | 596744135 | 2840 | 2840 | 2840 | 2840 | 0 |
| 567 | 20240813 | 100200 | 596744135 | 2840 | 2840 | 2840 | 2840 | 0 |
| 568 | 20240813 | 100100 | 596744135 | 2840 | 2840 | 2840 | 2840 | 73 |
| 569 | 20240813 | 100000 | 596536815 | 2845 | 2845 | 2845 | 2845 | 206 |
| 570 | 20240813 | 095900 | 595950745 | 2850 | 2850 | 2850 | 2845 | 896 |
| 571 | 20240813 | 095800 | 593399820 | 2860 | 2860 | 2860 | 2860 | 61 |
| 572 | 20240813 | 095700 | 593225360 | 2860 | 2850 | 2860 | 2850 | 301 |
| 573 | 20240813 | 095600 | 592367500 | 2850 | 2850 | 2850 | 2850 | 30 |
| 574 | 20240813 | 095500 | 592282000 | 2850 | 2850 | 2850 | 2850 | 50 |
| 575 | 20240813 | 095400 | 592139500 | 2850 | 2860 | 2870 | 2850 | 380 |
| 576 | 20240813 | 095300 | 591055940 | 2860 | 2855 | 2860 | 2850 | 644 |
| 577 | 20240813 | 095200 | 589215295 | 2850 | 2830 | 2850 | 2830 | 854 |
| 578 | 20240813 | 095100 | 586784900 | 2840 | 2835 | 2840 | 2835 | 1133 |
| 579 | 20240813 | 095000 | 583567200 | 2830 | 2825 | 2830 | 2820 | 4124 |
| 580 | 20240813 | 094900 | 571917060 | 2820 | 2820 | 2830 | 2820 | 250 |
| 581 | 20240813 | 094800 | 571211570 | 2820 | 2830 | 2830 | 2820 | 137 |
| 582 | 20240813 | 094700 | 570824230 | 2825 | 2825 | 2825 | 2825 | 155 |
| 583 | 20240813 | 094600 | 570386355 | 2825 | 2820 | 2825 | 2810 | 1117 |
| 584 | 20240813 | 094500 | 567243205 | 2820 | 2820 | 2820 | 2815 | 110 |
| 585 | 20240813 | 094400 | 566933355 | 2810 | 2805 | 2815 | 2805 | 5506 |
| 586 | 20240813 | 094300 | 551462260 | 2805 | 2805 | 2805 | 2795 | 6312 |
| 587 | 20240813 | 094200 | 533795075 | 2800 | 2810 | 2810 | 2800 | 5045 |
| 588 | 20240813 | 094100 | 519656705 | 2805 | 2820 | 2820 | 2805 | 9608 |
| 589 | 20240813 | 094000 | 492681180 | 2815 | 2820 | 2820 | 2810 | 5082 |
| 590 | 20240813 | 093900 | 478375890 | 2815 | 2825 | 2825 | 2815 | 4917 |
| 591 | 20240813 | 093800 | 464510880 | 2820 | 2825 | 2830 | 2820 | 1641 |
| 592 | 20240813 | 093700 | 459880860 | 2825 | 2825 | 2825 | 2825 | 500 |
| 593 | 20240813 | 093600 | 458468360 | 2825 | 2825 | 2825 | 2820 | 590 |
| 594 | 20240813 | 093500 | 456802105 | 2825 | 2825 | 2825 | 2825 | 29 |
| 595 | 20240813 | 093400 | 456720180 | 2825 | 2825 | 2825 | 2825 | 2726 |
| 596 | 20240813 | 093300 | 449019230 | 2825 | 2830 | 2840 | 2825 | 1221 |
| 597 | 20240813 | 093200 | 445563800 | 2830 | 2825 | 2840 | 2825 | 1037 |
| 598 | 20240813 | 093100 | 442634065 | 2825 | 2835 | 2835 | 2825 | 6023 |
| 599 | 20240813 | 093000 | 425607720 | 2840 | 2830 | 2840 | 2825 | 6155 |
| 600 | 20240813 | 092900 | 408199725 | 2835 | 2840 | 2840 | 2830 | 2103 |
| 601 | 20240813 | 092800 | 402238100 | 2835 | 2840 | 2840 | 2835 | 727 |
| 602 | 20240813 | 092700 | 400173675 | 2845 | 2835 | 2850 | 2835 | 1254 |
| 603 | 20240813 | 092600 | 396616070 | 2835 | 2850 | 2850 | 2830 | 15519 |
| 604 | 20240813 | 092500 | 352606665 | 2850 | 2840 | 2850 | 2840 | 1758 |
| 605 | 20240813 | 092400 | 347603745 | 2840 | 2850 | 2850 | 2835 | 6565 |
| 606 | 20240813 | 092300 | 328943860 | 2850 | 2855 | 2855 | 2845 | 2482 |
| 607 | 20240813 | 092200 | 321880230 | 2855 | 2860 | 2860 | 2855 | 2630 |
| 608 | 20240813 | 092100 | 314371550 | 2860 | 2865 | 2870 | 2860 | 1218 |
| 609 | 20240813 | 092000 | 310888030 | 2865 | 2870 | 2870 | 2860 | 439 |
| 610 | 20240813 | 091900 | 309631910 | 2875 | 2875 | 2875 | 2875 | 51 |
| 611 | 20240813 | 091800 | 309485285 | 2875 | 2865 | 2875 | 2855 | 395 |
| 612 | 20240813 | 091700 | 308356770 | 2880 | 2855 | 2880 | 2855 | 4300 |
| 613 | 20240813 | 091600 | 296061130 | 2850 | 2850 | 2855 | 2845 | 4632 |
| 614 | 20240813 | 091500 | 282871900 | 2850 | 2860 | 2860 | 2850 | 4059 |
| 615 | 20240813 | 091400 | 271295465 | 2860 | 2860 | 2860 | 2855 | 427 |
| 616 | 20240813 | 091300 | 270074250 | 2860 | 2860 | 2865 | 2855 | 977 |
| 617 | 20240813 | 091200 | 267280245 | 2860 | 2855 | 2860 | 2850 | 3244 |
| 618 | 20240813 | 091100 | 258018395 | 2855 | 2850 | 2860 | 2850 | 1406 |
| 619 | 20240813 | 091000 | 254002365 | 2850 | 2855 | 2860 | 2845 | 27582 |
| 620 | 20240813 | 090900 | 175343555 | 2860 | 2860 | 2860 | 2855 | 10394 |
| 621 | 20240813 | 090800 | 145624610 | 2865 | 2865 | 2865 | 2855 | 7258 |
| 622 | 20240813 | 090700 | 124870995 | 2865 | 2875 | 2875 | 2860 | 6899 |
| 623 | 20240813 | 090600 | 105097640 | 2875 | 2880 | 2885 | 2870 | 717 |
| 624 | 20240813 | 090500 | 103038720 | 2880 | 2900 | 2915 | 2880 | 1411 |
| 625 | 20240813 | 090400 | 98970900 | 2900 | 2875 | 2900 | 2875 | 4220 |
| 626 | 20240813 | 090300 | 86782215 | 2875 | 2880 | 2880 | 2865 | 4450 |
| 627 | 20240813 | 090200 | 73984905 | 2880 | 2900 | 2900 | 2880 | 4329 |
| 628 | 20240813 | 090100 | 61495855 | 2905 | 2920 | 2920 | 2880 | 5223 |
| 629 | 20240813 | 090000 | 46360635 | 2905 | 2890 | 2930 | 2890 | 16010 |