31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 193800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 2466 |
| 3 | 20240807 | 193700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20240807 | 193600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20240807 | 193500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20240807 | 193400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20240807 | 193300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20240807 | 193200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20240807 | 193100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20240807 | 193000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20240807 | 192900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20240807 | 192800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20240807 | 192700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20240807 | 192600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20240807 | 192500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20240807 | 192400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20240807 | 192300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20240807 | 192200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20240807 | 192100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20240807 | 192000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20240807 | 191900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20240807 | 191800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20240807 | 191700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20240807 | 191600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20240807 | 191500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20240807 | 191400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20240807 | 191300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20240807 | 191200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20240807 | 191100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20240807 | 191000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20240807 | 190900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20240807 | 190800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 2466 |
| 33 | 20240807 | 190700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20240807 | 190600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20240807 | 190500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20240807 | 190400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20240807 | 190300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20240807 | 190200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20240807 | 190100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20240807 | 190000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20240807 | 185900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20240807 | 185800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20240807 | 185700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20240807 | 185600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20240807 | 185500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20240807 | 185400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20240807 | 185300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20240807 | 185200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20240807 | 185100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20240807 | 185000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20240807 | 184900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20240807 | 184800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20240807 | 184700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20240807 | 184600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20240807 | 184500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20240807 | 184400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20240807 | 184300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20240807 | 184200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20240807 | 184100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20240807 | 184000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20240807 | 183900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20240807 | 183800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 2466 |
| 63 | 20240807 | 183700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20240807 | 183600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20240807 | 183500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20240807 | 183400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20240807 | 183300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20240807 | 183200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20240807 | 183100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20240807 | 183000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20240807 | 182900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20240807 | 182800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20240807 | 182700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20240807 | 182600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20240807 | 182500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20240807 | 182400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20240807 | 182300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20240807 | 182200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20240807 | 182100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20240807 | 182000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20240807 | 181900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20240807 | 181800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20240807 | 181700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20240807 | 181600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20240807 | 181500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20240807 | 181400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20240807 | 181300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20240807 | 181200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20240807 | 181100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20240807 | 181000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20240807 | 180900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20240807 | 180800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 2466 |
| 93 | 20240807 | 180700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20240807 | 180600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20240807 | 180500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20240807 | 180400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20240807 | 180300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20240807 | 180200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20240807 | 180100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20240807 | 180000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20240807 | 175900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20240807 | 175800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20240807 | 175700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20240807 | 175600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20240807 | 175500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20240807 | 175400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20240807 | 175300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20240807 | 175200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20240807 | 175100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20240807 | 175000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20240807 | 174900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20240807 | 174800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20240807 | 174700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20240807 | 174600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20240807 | 174500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20240807 | 174400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20240807 | 174300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20240807 | 174200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20240807 | 174100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20240807 | 174000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20240807 | 173900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20240807 | 173800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 2466 |
| 123 | 20240807 | 173700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20240807 | 173600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20240807 | 173500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20240807 | 173400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20240807 | 173300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20240807 | 173200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20240807 | 173100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20240807 | 173000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20240807 | 172900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20240807 | 172800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20240807 | 172700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20240807 | 172600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20240807 | 172500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20240807 | 172400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20240807 | 172300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20240807 | 172200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20240807 | 172100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20240807 | 172000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20240807 | 171900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20240807 | 171800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20240807 | 171700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20240807 | 171600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20240807 | 171500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20240807 | 171400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20240807 | 171300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20240807 | 171200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20240807 | 171100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20240807 | 171000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20240807 | 170900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20240807 | 170800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 2466 |
| 153 | 20240807 | 170700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20240807 | 170600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20240807 | 170500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20240807 | 170400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20240807 | 170300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20240807 | 170200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20240807 | 170100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20240807 | 170000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20240807 | 165900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20240807 | 165800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20240807 | 165700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20240807 | 165600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20240807 | 165500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20240807 | 165400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20240807 | 165300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20240807 | 165200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20240807 | 165100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20240807 | 165000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20240807 | 164900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20240807 | 164800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20240807 | 164700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20240807 | 164600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20240807 | 164500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20240807 | 164400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20240807 | 164300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20240807 | 164200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20240807 | 164100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20240807 | 164000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20240807 | 163900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20240807 | 163800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 2466 |
| 183 | 20240807 | 163700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20240807 | 163600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20240807 | 163500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20240807 | 163400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20240807 | 163300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20240807 | 163200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20240807 | 163100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20240807 | 163000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20240807 | 162900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20240807 | 162800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 193 | 20240807 | 162700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20240807 | 162600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20240807 | 162500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20240807 | 162400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 197 | 20240807 | 162300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20240807 | 162200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 199 | 20240807 | 162100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20240807 | 162000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 201 | 20240807 | 161900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 202 | 20240807 | 161800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20240807 | 161700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 204 | 20240807 | 161600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 205 | 20240807 | 161500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 206 | 20240807 | 161400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 207 | 20240807 | 161300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 208 | 20240807 | 161200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 209 | 20240807 | 161100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 210 | 20240807 | 161000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 211 | 20240807 | 160900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 212 | 20240807 | 160800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 2466 |
| 213 | 20240807 | 160700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 214 | 20240807 | 160600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 215 | 20240807 | 160500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 216 | 20240807 | 160400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 217 | 20240807 | 160300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 218 | 20240807 | 160200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 219 | 20240807 | 160100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 220 | 20240807 | 160000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 221 | 20240807 | 155900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 222 | 20240807 | 155800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 223 | 20240807 | 155700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 224 | 20240807 | 155600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 225 | 20240807 | 155500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 226 | 20240807 | 155400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 227 | 20240807 | 155300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 228 | 20240807 | 155200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 229 | 20240807 | 155100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 230 | 20240807 | 155000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 231 | 20240807 | 154900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 232 | 20240807 | 154800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 233 | 20240807 | 154700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 234 | 20240807 | 154600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 235 | 20240807 | 154500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 236 | 20240807 | 154400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 237 | 20240807 | 154300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 238 | 20240807 | 154200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 239 | 20240807 | 154100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 240 | 20240807 | 154000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 241 | 20240807 | 153900 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 242 | 20240807 | 153800 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 2466 |
| 243 | 20240807 | 153700 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 244 | 20240807 | 153600 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 245 | 20240807 | 153500 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 246 | 20240807 | 153400 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 247 | 20240807 | 153300 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 248 | 20240807 | 153200 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 249 | 20240807 | 153100 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 0 |
| 250 | 20240807 | 153000 | 1688516240 | 4245 | 4245 | 4245 | 4245 | 2466 |
| 251 | 20240807 | 152900 | 1678048070 | 4245 | 4245 | 4245 | 4245 | 0 |
| 252 | 20240807 | 152800 | 1678048070 | 4245 | 4245 | 4245 | 4245 | 0 |
| 253 | 20240807 | 152700 | 1678048070 | 4245 | 4245 | 4245 | 4245 | 0 |
| 254 | 20240807 | 152600 | 1678048070 | 4245 | 4245 | 4245 | 4245 | 0 |
| 255 | 20240807 | 152500 | 1678048070 | 4245 | 4245 | 4245 | 4245 | 0 |
| 256 | 20240807 | 152400 | 1678048070 | 4245 | 4245 | 4245 | 4245 | 0 |
| 257 | 20240807 | 152300 | 1678048070 | 4245 | 4245 | 4245 | 4245 | 0 |
| 258 | 20240807 | 152200 | 1678048070 | 4245 | 4245 | 4245 | 4245 | 0 |
| 259 | 20240807 | 152100 | 1678048070 | 4245 | 4245 | 4245 | 4245 | 0 |
| 260 | 20240807 | 152000 | 1678048070 | 4245 | 4245 | 4245 | 4245 | 0 |
| 261 | 20240807 | 151900 | 1678048070 | 4245 | 4220 | 4245 | 4215 | 411 |
| 262 | 20240807 | 151800 | 1676313405 | 4240 | 4220 | 4245 | 4220 | 415 |
| 263 | 20240807 | 151700 | 1674559340 | 4245 | 4225 | 4245 | 4225 | 43 |
| 264 | 20240807 | 151600 | 1674377005 | 4245 | 4245 | 4245 | 4240 | 208 |
| 265 | 20240807 | 151500 | 1673494150 | 4245 | 4240 | 4245 | 4240 | 160 |
| 266 | 20240807 | 151400 | 1672815450 | 4245 | 4250 | 4250 | 4245 | 21 |
| 267 | 20240807 | 151300 | 1672726300 | 4205 | 4250 | 4260 | 4205 | 7523 |
| 268 | 20240807 | 151200 | 1640969875 | 4255 | 4260 | 4260 | 4255 | 2 |
| 269 | 20240807 | 151100 | 1640961360 | 4265 | 4265 | 4265 | 4265 | 1 |
| 270 | 20240807 | 151000 | 1640957095 | 4270 | 4245 | 4270 | 4245 | 2526 |
| 271 | 20240807 | 150900 | 1630189125 | 4245 | 4245 | 4245 | 4245 | 60 |
| 272 | 20240807 | 150800 | 1629934425 | 4240 | 4240 | 4240 | 4240 | 215 |
| 273 | 20240807 | 150700 | 1629022825 | 4240 | 4240 | 4240 | 4240 | 1000 |
| 274 | 20240807 | 150600 | 1624782825 | 4235 | 4235 | 4235 | 4235 | 0 |
| 275 | 20240807 | 150500 | 1624782825 | 4235 | 4210 | 4235 | 4210 | 519 |
| 276 | 20240807 | 150400 | 1622591870 | 4220 | 4225 | 4225 | 4210 | 498 |
| 277 | 20240807 | 150300 | 1620490440 | 4210 | 4225 | 4225 | 4210 | 1804 |
| 278 | 20240807 | 150200 | 1612889255 | 4235 | 4235 | 4235 | 4235 | 1 |
| 279 | 20240807 | 150100 | 1612885020 | 4240 | 4240 | 4240 | 4240 | 0 |
| 280 | 20240807 | 150000 | 1612885020 | 4240 | 4240 | 4240 | 4240 | 0 |
| 281 | 20240807 | 145900 | 1612885020 | 4240 | 4240 | 4240 | 4240 | 0 |
| 282 | 20240807 | 145800 | 1612885020 | 4240 | 4240 | 4240 | 4240 | 41 |
| 283 | 20240807 | 145700 | 1612711180 | 4235 | 4235 | 4235 | 4235 | 0 |
| 284 | 20240807 | 145600 | 1612711180 | 4235 | 4235 | 4235 | 4235 | 0 |
| 285 | 20240807 | 145500 | 1612711180 | 4235 | 4235 | 4235 | 4235 | 45 |
| 286 | 20240807 | 145400 | 1612520605 | 4235 | 4230 | 4235 | 4210 | 985 |
| 287 | 20240807 | 145300 | 1608360770 | 4210 | 4215 | 4215 | 4210 | 685 |
| 288 | 20240807 | 145200 | 1605476170 | 4215 | 4220 | 4220 | 4215 | 1444 |
| 289 | 20240807 | 145100 | 1599387230 | 4220 | 4235 | 4235 | 4220 | 32 |
| 290 | 20240807 | 145000 | 1599252100 | 4240 | 4240 | 4240 | 4240 | 0 |
| 291 | 20240807 | 144900 | 1599252100 | 4240 | 4240 | 4240 | 4240 | 10 |
| 292 | 20240807 | 144800 | 1599209700 | 4240 | 4240 | 4240 | 4240 | 0 |
| 293 | 20240807 | 144700 | 1599209700 | 4240 | 4240 | 4240 | 4240 | 0 |
| 294 | 20240807 | 144600 | 1599209700 | 4240 | 4245 | 4245 | 4240 | 7 |
| 295 | 20240807 | 144500 | 1599180005 | 4245 | 4245 | 4245 | 4245 | 0 |
| 296 | 20240807 | 144400 | 1599180005 | 4245 | 4245 | 4250 | 4245 | 61 |
| 297 | 20240807 | 144300 | 1598921055 | 4245 | 4215 | 4245 | 4210 | 2050 |
| 298 | 20240807 | 144200 | 1590255150 | 4215 | 4240 | 4240 | 4210 | 12330 |
| 299 | 20240807 | 144100 | 1538264380 | 4240 | 4250 | 4250 | 4240 | 4092 |
| 300 | 20240807 | 144000 | 1520884990 | 4260 | 4260 | 4260 | 4260 | 115 |
| 301 | 20240807 | 143900 | 1520395090 | 4255 | 4270 | 4270 | 4255 | 1391 |
| 302 | 20240807 | 143800 | 1514474625 | 4275 | 4275 | 4275 | 4275 | 3 |
| 303 | 20240807 | 143700 | 1514461800 | 4275 | 4275 | 4275 | 4275 | 0 |
| 304 | 20240807 | 143600 | 1514461800 | 4275 | 4275 | 4275 | 4275 | 100 |
| 305 | 20240807 | 143500 | 1514034300 | 4275 | 4275 | 4275 | 4275 | 0 |
| 306 | 20240807 | 143400 | 1514034300 | 4275 | 4275 | 4275 | 4275 | 0 |
| 307 | 20240807 | 143300 | 1514034300 | 4275 | 4275 | 4275 | 4275 | 0 |
| 308 | 20240807 | 143200 | 1514034300 | 4275 | 4275 | 4275 | 4275 | 0 |
| 309 | 20240807 | 143100 | 1514034300 | 4275 | 4275 | 4275 | 4275 | 500 |
| 310 | 20240807 | 143000 | 1511896800 | 4275 | 4275 | 4275 | 4275 | 24 |
| 311 | 20240807 | 142900 | 1511794200 | 4275 | 4255 | 4275 | 4255 | 39 |
| 312 | 20240807 | 142800 | 1511627875 | 4275 | 4275 | 4275 | 4275 | 302 |
| 313 | 20240807 | 142700 | 1510336825 | 4275 | 4280 | 4280 | 4275 | 17 |
| 314 | 20240807 | 142600 | 1510264145 | 4275 | 4255 | 4275 | 4255 | 585 |
| 315 | 20240807 | 142500 | 1507767270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 316 | 20240807 | 142400 | 1507767270 | 4250 | 4250 | 4255 | 4250 | 2028 |
| 317 | 20240807 | 142300 | 1499148195 | 4250 | 4270 | 4275 | 4250 | 6678 |
| 318 | 20240807 | 142200 | 1470700000 | 4270 | 4285 | 4285 | 4270 | 2917 |
| 319 | 20240807 | 142100 | 1458221320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 320 | 20240807 | 142000 | 1458221320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 321 | 20240807 | 141900 | 1458221320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 322 | 20240807 | 141800 | 1458221320 | 4280 | 4280 | 4280 | 4280 | 3091 |
| 323 | 20240807 | 141700 | 1444991840 | 4280 | 4280 | 4280 | 4280 | 21 |
| 324 | 20240807 | 141600 | 1444901960 | 4280 | 4280 | 4280 | 4280 | 569 |
| 325 | 20240807 | 141500 | 1442466640 | 4280 | 4300 | 4300 | 4275 | 8794 |
| 326 | 20240807 | 141400 | 1404829050 | 4300 | 4300 | 4300 | 4300 | 124 |
| 327 | 20240807 | 141300 | 1404295850 | 4300 | 4300 | 4300 | 4300 | 15 |
| 328 | 20240807 | 141200 | 1404231350 | 4300 | 4300 | 4300 | 4300 | 16 |
| 329 | 20240807 | 141100 | 1404162550 | 4300 | 4275 | 4300 | 4275 | 877 |
| 330 | 20240807 | 141000 | 1400401450 | 4275 | 4275 | 4275 | 4275 | 0 |
| 331 | 20240807 | 140900 | 1400401450 | 4275 | 4275 | 4275 | 4275 | 200 |
| 332 | 20240807 | 140800 | 1399546450 | 4275 | 4275 | 4275 | 4275 | 0 |
| 333 | 20240807 | 140700 | 1399546450 | 4275 | 4295 | 4295 | 4275 | 39 |
| 334 | 20240807 | 140600 | 1399379405 | 4295 | 4300 | 4300 | 4275 | 352 |
| 335 | 20240807 | 140500 | 1397871525 | 4300 | 4300 | 4300 | 4300 | 15 |
| 336 | 20240807 | 140400 | 1397807025 | 4300 | 4270 | 4300 | 4270 | 3637 |
| 337 | 20240807 | 140300 | 1382252165 | 4270 | 4330 | 4330 | 4270 | 14637 |
| 338 | 20240807 | 140200 | 1319615480 | 4330 | 4330 | 4330 | 4330 | 137 |
| 339 | 20240807 | 140100 | 1319022270 | 4330 | 4335 | 4335 | 4330 | 15 |
| 340 | 20240807 | 140000 | 1318957285 | 4335 | 4335 | 4335 | 4335 | 132 |
| 341 | 20240807 | 135900 | 1318385065 | 4325 | 4325 | 4325 | 4325 | 170 |
| 342 | 20240807 | 135800 | 1317649815 | 4325 | 4325 | 4325 | 4325 | 99 |
| 343 | 20240807 | 135700 | 1317221640 | 4325 | 4325 | 4325 | 4325 | 132 |
| 344 | 20240807 | 135600 | 1316650740 | 4310 | 4310 | 4310 | 4310 | 0 |
| 345 | 20240807 | 135500 | 1316650740 | 4310 | 4330 | 4340 | 4310 | 488 |
| 346 | 20240807 | 135400 | 1314539435 | 4325 | 4310 | 4325 | 4310 | 1800 |
| 347 | 20240807 | 135300 | 1306764155 | 4315 | 4315 | 4315 | 4315 | 0 |
| 348 | 20240807 | 135200 | 1306764155 | 4315 | 4310 | 4315 | 4310 | 1590 |
| 349 | 20240807 | 135100 | 1299904580 | 4270 | 4280 | 4280 | 4270 | 34108 |
| 350 | 20240807 | 135000 | 1154249250 | 4280 | 4325 | 4325 | 4280 | 22629 |
| 351 | 20240807 | 134900 | 1057296585 | 4320 | 4320 | 4320 | 4320 | 212 |
| 352 | 20240807 | 134800 | 1056380745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 353 | 20240807 | 134700 | 1056380745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 354 | 20240807 | 134600 | 1056380745 | 4300 | 4310 | 4320 | 4300 | 553 |
| 355 | 20240807 | 134500 | 1053996945 | 4300 | 4315 | 4315 | 4285 | 12711 |
| 356 | 20240807 | 134400 | 999441545 | 4315 | 4320 | 4320 | 4315 | 2724 |
| 357 | 20240807 | 134300 | 987685350 | 4320 | 4320 | 4320 | 4320 | 1016 |
| 358 | 20240807 | 134200 | 983296230 | 4335 | 4320 | 4335 | 4315 | 1149 |
| 359 | 20240807 | 134100 | 978324400 | 4315 | 4330 | 4330 | 4315 | 4282 |
| 360 | 20240807 | 134000 | 959818655 | 4330 | 4335 | 4335 | 4330 | 385 |
| 361 | 20240807 | 133900 | 958151530 | 4340 | 4340 | 4340 | 4340 | 136 |
| 362 | 20240807 | 133800 | 957561290 | 4340 | 4340 | 4340 | 4340 | 0 |
| 363 | 20240807 | 133700 | 957561290 | 4340 | 4340 | 4340 | 4340 | 1207 |
| 364 | 20240807 | 133600 | 952322910 | 4340 | 4340 | 4340 | 4340 | 24 |
| 365 | 20240807 | 133500 | 952218750 | 4340 | 4340 | 4340 | 4340 | 0 |
| 366 | 20240807 | 133400 | 952218750 | 4340 | 4340 | 4340 | 4340 | 200 |
| 367 | 20240807 | 133300 | 951350750 | 4340 | 4340 | 4340 | 4340 | 10 |
| 368 | 20240807 | 133200 | 951307350 | 4340 | 4340 | 4340 | 4340 | 0 |
| 369 | 20240807 | 133100 | 951307350 | 4340 | 4340 | 4340 | 4340 | 131 |
| 370 | 20240807 | 133000 | 950738810 | 4340 | 4340 | 4340 | 4340 | 0 |
| 371 | 20240807 | 132900 | 950738810 | 4340 | 4340 | 4340 | 4340 | 0 |
| 372 | 20240807 | 132800 | 950738810 | 4340 | 4340 | 4340 | 4340 | 132 |
| 373 | 20240807 | 132700 | 950165930 | 4340 | 4340 | 4340 | 4340 | 131 |
| 374 | 20240807 | 132600 | 949597390 | 4340 | 4340 | 4340 | 4340 | 20 |
| 375 | 20240807 | 132500 | 949510590 | 4330 | 4330 | 4330 | 4330 | 4 |
| 376 | 20240807 | 132400 | 949493270 | 4335 | 4335 | 4335 | 4335 | 434 |
| 377 | 20240807 | 132300 | 947611880 | 4335 | 4335 | 4335 | 4335 | 132 |
| 378 | 20240807 | 132200 | 947039660 | 4335 | 4335 | 4335 | 4335 | 0 |
| 379 | 20240807 | 132100 | 947039660 | 4335 | 4330 | 4335 | 4330 | 1067 |
| 380 | 20240807 | 132000 | 942419215 | 4330 | 4330 | 4330 | 4330 | 355 |
| 381 | 20240807 | 131900 | 940882065 | 4330 | 4335 | 4335 | 4330 | 2941 |
| 382 | 20240807 | 131800 | 928142025 | 4340 | 4340 | 4340 | 4340 | 132 |
| 383 | 20240807 | 131700 | 927569145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 384 | 20240807 | 131600 | 927569145 | 4340 | 4350 | 4350 | 4340 | 3019 |
| 385 | 20240807 | 131500 | 914466495 | 4350 | 4350 | 4350 | 4350 | 132 |
| 386 | 20240807 | 131400 | 913892295 | 4350 | 4355 | 4355 | 4350 | 3074 |
| 387 | 20240807 | 131300 | 900508910 | 4355 | 4355 | 4355 | 4355 | 229 |
| 388 | 20240807 | 131200 | 899511615 | 4360 | 4340 | 4360 | 4340 | 6952 |
| 389 | 20240807 | 131100 | 869312960 | 4335 | 4335 | 4335 | 4335 | 1122 |
| 390 | 20240807 | 131000 | 864449090 | 4330 | 4330 | 4330 | 4330 | 0 |
| 391 | 20240807 | 130900 | 864449090 | 4330 | 4330 | 4330 | 4330 | 2500 |
| 392 | 20240807 | 130800 | 853624090 | 4325 | 4335 | 4335 | 4325 | 192 |
| 393 | 20240807 | 130700 | 852791870 | 4335 | 4335 | 4335 | 4335 | 10 |
| 394 | 20240807 | 130600 | 852748520 | 4335 | 4335 | 4335 | 4335 | 0 |
| 395 | 20240807 | 130500 | 852748520 | 4335 | 4335 | 4335 | 4335 | 132 |
| 396 | 20240807 | 130400 | 852176300 | 4335 | 4335 | 4335 | 4335 | 0 |
| 397 | 20240807 | 130300 | 852176300 | 4335 | 4335 | 4335 | 4335 | 0 |
| 398 | 20240807 | 130200 | 852176300 | 4335 | 4330 | 4335 | 4330 | 586 |
| 399 | 20240807 | 130100 | 849637745 | 4330 | 4330 | 4330 | 4330 | 0 |
| 400 | 20240807 | 130000 | 849637745 | 4330 | 4330 | 4330 | 4330 | 152 |
| 401 | 20240807 | 125900 | 848979585 | 4330 | 4330 | 4330 | 4330 | 230 |
| 402 | 20240807 | 125800 | 847983685 | 4335 | 4335 | 4335 | 4335 | 131 |
| 403 | 20240807 | 125700 | 847415800 | 4325 | 4330 | 4330 | 4325 | 752 |
| 404 | 20240807 | 125600 | 844161650 | 4335 | 4335 | 4335 | 4335 | 220 |
| 405 | 20240807 | 125500 | 843207950 | 4335 | 4335 | 4335 | 4335 | 132 |
| 406 | 20240807 | 125400 | 842635730 | 4335 | 4335 | 4335 | 4335 | 119 |
| 407 | 20240807 | 125300 | 842119865 | 4335 | 4335 | 4335 | 4335 | 0 |
| 408 | 20240807 | 125200 | 842119865 | 4335 | 4335 | 4335 | 4335 | 132 |
| 409 | 20240807 | 125100 | 841547645 | 4330 | 4330 | 4330 | 4330 | 1093 |
| 410 | 20240807 | 125000 | 836814955 | 4330 | 4330 | 4330 | 4330 | 0 |
| 411 | 20240807 | 124900 | 836814955 | 4330 | 4330 | 4330 | 4330 | 132 |
| 412 | 20240807 | 124800 | 836243395 | 4330 | 4330 | 4330 | 4330 | 0 |
| 413 | 20240807 | 124700 | 836243395 | 4330 | 4330 | 4330 | 4330 | 132 |
| 414 | 20240807 | 124600 | 835671835 | 4330 | 4330 | 4330 | 4330 | 100 |
| 415 | 20240807 | 124500 | 835238835 | 4330 | 4330 | 4330 | 4330 | 103 |
| 416 | 20240807 | 124400 | 834792845 | 4335 | 4335 | 4335 | 4335 | 936 |
| 417 | 20240807 | 124300 | 830735285 | 4335 | 4335 | 4335 | 4335 | 0 |
| 418 | 20240807 | 124200 | 830735285 | 4335 | 4335 | 4335 | 4335 | 132 |
| 419 | 20240807 | 124100 | 830163065 | 4335 | 4335 | 4335 | 4335 | 0 |
| 420 | 20240807 | 124000 | 830163065 | 4335 | 4335 | 4335 | 4335 | 0 |
| 421 | 20240807 | 123900 | 830163065 | 4335 | 4335 | 4335 | 4335 | 632 |
| 422 | 20240807 | 123800 | 827423345 | 4335 | 4335 | 4335 | 4335 | 732 |
| 423 | 20240807 | 123700 | 824250125 | 4330 | 4325 | 4330 | 4325 | 1206 |
| 424 | 20240807 | 123600 | 819028605 | 4320 | 4320 | 4320 | 4320 | 1000 |
| 425 | 20240807 | 123500 | 814708605 | 4320 | 4320 | 4320 | 4320 | 0 |
| 426 | 20240807 | 123400 | 814708605 | 4320 | 4330 | 4330 | 4320 | 1131 |
| 427 | 20240807 | 123300 | 809821375 | 4330 | 4330 | 4330 | 4330 | 60 |
| 428 | 20240807 | 123200 | 809561575 | 4330 | 4330 | 4330 | 4330 | 0 |
| 429 | 20240807 | 123100 | 809561575 | 4330 | 4330 | 4330 | 4330 | 132 |
| 430 | 20240807 | 123000 | 808990015 | 4330 | 4330 | 4330 | 4330 | 0 |
| 431 | 20240807 | 122900 | 808990015 | 4330 | 4330 | 4330 | 4330 | 132 |
| 432 | 20240807 | 122800 | 808418455 | 4330 | 4330 | 4330 | 4330 | 0 |
| 433 | 20240807 | 122700 | 808418455 | 4330 | 4330 | 4330 | 4330 | 24 |
| 434 | 20240807 | 122600 | 808314535 | 4320 | 4330 | 4330 | 4320 | 237 |
| 435 | 20240807 | 122500 | 807289375 | 4330 | 4320 | 4330 | 4320 | 728 |
| 436 | 20240807 | 122400 | 804137235 | 4325 | 4325 | 4325 | 4325 | 137 |
| 437 | 20240807 | 122300 | 803544710 | 4320 | 4320 | 4320 | 4320 | 0 |
| 438 | 20240807 | 122200 | 803544710 | 4320 | 4320 | 4320 | 4320 | 0 |
| 439 | 20240807 | 122100 | 803544710 | 4320 | 4320 | 4320 | 4320 | 970 |
| 440 | 20240807 | 122000 | 799354310 | 4315 | 4315 | 4315 | 4315 | 603 |
| 441 | 20240807 | 121900 | 796752365 | 4315 | 4320 | 4320 | 4315 | 1446 |
| 442 | 20240807 | 121800 | 790511740 | 4315 | 4315 | 4315 | 4315 | 0 |
| 443 | 20240807 | 121700 | 790511740 | 4315 | 4315 | 4315 | 4315 | 705 |
| 444 | 20240807 | 121600 | 787469665 | 4330 | 4330 | 4330 | 4330 | 132 |
| 445 | 20240807 | 121500 | 786898105 | 4330 | 4330 | 4330 | 4330 | 0 |
| 446 | 20240807 | 121400 | 786898105 | 4330 | 4330 | 4330 | 4330 | 100 |
| 447 | 20240807 | 121300 | 786465105 | 4335 | 4335 | 4335 | 4335 | 131 |
| 448 | 20240807 | 121200 | 785897220 | 4335 | 4335 | 4335 | 4335 | 10 |
| 449 | 20240807 | 121100 | 785853870 | 4335 | 4335 | 4335 | 4335 | 0 |
| 450 | 20240807 | 121000 | 785853870 | 4335 | 4335 | 4335 | 4335 | 516 |
| 451 | 20240807 | 120900 | 783617010 | 4335 | 4335 | 4335 | 4335 | 0 |
| 452 | 20240807 | 120800 | 783617010 | 4335 | 4335 | 4335 | 4335 | 132 |
| 453 | 20240807 | 120700 | 783044790 | 4335 | 4335 | 4335 | 4335 | 0 |
| 454 | 20240807 | 120600 | 783044790 | 4335 | 4335 | 4335 | 4335 | 631 |
| 455 | 20240807 | 120500 | 780309405 | 4330 | 4330 | 4330 | 4330 | 0 |
| 456 | 20240807 | 120400 | 780309405 | 4330 | 4330 | 4330 | 4330 | 335 |
| 457 | 20240807 | 120300 | 778858855 | 4330 | 4325 | 4330 | 4325 | 640 |
| 458 | 20240807 | 120200 | 776087975 | 4325 | 4325 | 4325 | 4305 | 2165 |
| 459 | 20240807 | 120100 | 766727760 | 4320 | 4320 | 4320 | 4320 | 124 |
| 460 | 20240807 | 120000 | 766192080 | 4305 | 4305 | 4305 | 4305 | 0 |
| 461 | 20240807 | 115900 | 766192080 | 4305 | 4310 | 4310 | 4305 | 1549 |
| 462 | 20240807 | 115800 | 759516440 | 4320 | 4325 | 4325 | 4320 | 248 |
| 463 | 20240807 | 115700 | 758444415 | 4325 | 4325 | 4325 | 4325 | 126 |
| 464 | 20240807 | 115600 | 757899465 | 4330 | 4330 | 4330 | 4330 | 192 |
| 465 | 20240807 | 115500 | 757068105 | 4340 | 4335 | 4340 | 4335 | 233 |
| 466 | 20240807 | 115400 | 756057545 | 4335 | 4335 | 4335 | 4335 | 101 |
| 467 | 20240807 | 115300 | 755619710 | 4335 | 4335 | 4335 | 4335 | 0 |
| 468 | 20240807 | 115200 | 755619710 | 4335 | 4335 | 4335 | 4335 | 296 |
| 469 | 20240807 | 115100 | 754336550 | 4335 | 4335 | 4335 | 4335 | 231 |
| 470 | 20240807 | 115000 | 753335165 | 4325 | 4325 | 4325 | 4325 | 0 |
| 471 | 20240807 | 114900 | 753335165 | 4325 | 4325 | 4325 | 4325 | 0 |
| 472 | 20240807 | 114800 | 753335165 | 4325 | 4325 | 4325 | 4325 | 60 |
| 473 | 20240807 | 114700 | 753075665 | 4340 | 4325 | 4340 | 4325 | 1978 |
| 474 | 20240807 | 114600 | 744505510 | 4325 | 4325 | 4325 | 4325 | 1 |
| 475 | 20240807 | 114500 | 744501185 | 4330 | 4330 | 4330 | 4330 | 4 |
| 476 | 20240807 | 114400 | 744483865 | 4325 | 4325 | 4325 | 4325 | 280 |
| 477 | 20240807 | 114300 | 743272865 | 4320 | 4320 | 4320 | 4320 | 12 |
| 478 | 20240807 | 114200 | 743221025 | 4320 | 4320 | 4320 | 4320 | 132 |
| 479 | 20240807 | 114100 | 742650785 | 4320 | 4320 | 4320 | 4320 | 0 |
| 480 | 20240807 | 114000 | 742650785 | 4320 | 4310 | 4320 | 4310 | 2222 |
| 481 | 20240807 | 113900 | 733059945 | 4305 | 4305 | 4305 | 4305 | 500 |
| 482 | 20240807 | 113800 | 730907445 | 4305 | 4305 | 4305 | 4305 | 500 |
| 483 | 20240807 | 113700 | 728754945 | 4310 | 4310 | 4310 | 4310 | 1002 |
| 484 | 20240807 | 113600 | 724436325 | 4305 | 4305 | 4305 | 4305 | 50 |
| 485 | 20240807 | 113500 | 724221075 | 4305 | 4310 | 4310 | 4305 | 134 |
| 486 | 20240807 | 113400 | 723643545 | 4305 | 4315 | 4315 | 4305 | 34 |
| 487 | 20240807 | 113300 | 723496900 | 4315 | 4315 | 4315 | 4315 | 53 |
| 488 | 20240807 | 113200 | 723268205 | 4315 | 4315 | 4315 | 4315 | 131 |
| 489 | 20240807 | 113100 | 722702940 | 4310 | 4310 | 4310 | 4310 | 5 |
| 490 | 20240807 | 113000 | 722681390 | 4315 | 4315 | 4315 | 4315 | 10 |
| 491 | 20240807 | 112900 | 722638240 | 4315 | 4310 | 4315 | 4310 | 771 |
| 492 | 20240807 | 112800 | 719314570 | 4305 | 4305 | 4305 | 4305 | 0 |
| 493 | 20240807 | 112700 | 719314570 | 4305 | 4305 | 4305 | 4305 | 1474 |
| 494 | 20240807 | 112600 | 712969000 | 4300 | 4290 | 4300 | 4290 | 272 |
| 495 | 20240807 | 112500 | 711801900 | 4295 | 4295 | 4295 | 4295 | 132 |
| 496 | 20240807 | 112400 | 711234960 | 4305 | 4305 | 4305 | 4305 | 900 |
| 497 | 20240807 | 112300 | 707360460 | 4290 | 4290 | 4290 | 4290 | 500 |
| 498 | 20240807 | 112200 | 705215460 | 4300 | 4300 | 4300 | 4300 | 478 |
| 499 | 20240807 | 112100 | 703160060 | 4295 | 4295 | 4295 | 4295 | 1000 |
| 500 | 20240807 | 112000 | 698865060 | 4295 | 4295 | 4295 | 4295 | 320 |
| 501 | 20240807 | 111900 | 697490660 | 4300 | 4295 | 4300 | 4295 | 988 |
| 502 | 20240807 | 111800 | 693245220 | 4295 | 4295 | 4295 | 4295 | 20 |
| 503 | 20240807 | 111700 | 693159320 | 4300 | 4300 | 4300 | 4300 | 5 |
| 504 | 20240807 | 111600 | 693137820 | 4300 | 4300 | 4300 | 4300 | 134 |
| 505 | 20240807 | 111500 | 692561620 | 4300 | 4300 | 4300 | 4300 | 0 |
| 506 | 20240807 | 111400 | 692561620 | 4300 | 4300 | 4300 | 4300 | 1054 |
| 507 | 20240807 | 111300 | 688029420 | 4290 | 4290 | 4290 | 4290 | 0 |
| 508 | 20240807 | 111200 | 688029420 | 4290 | 4290 | 4290 | 4290 | 0 |
| 509 | 20240807 | 111100 | 688029420 | 4290 | 4295 | 4295 | 4290 | 1212 |
| 510 | 20240807 | 111000 | 682828380 | 4290 | 4290 | 4290 | 4290 | 90 |
| 511 | 20240807 | 110900 | 682442280 | 4305 | 4305 | 4305 | 4305 | 5 |
| 512 | 20240807 | 110800 | 682420755 | 4300 | 4300 | 4300 | 4300 | 632 |
| 513 | 20240807 | 110700 | 679703155 | 4300 | 4300 | 4300 | 4300 | 210 |
| 514 | 20240807 | 110600 | 678800155 | 4300 | 4285 | 4300 | 4285 | 1000 |
| 515 | 20240807 | 110500 | 674507655 | 4300 | 4300 | 4300 | 4300 | 481 |
| 516 | 20240807 | 110400 | 672439355 | 4300 | 4300 | 4300 | 4300 | 0 |
| 517 | 20240807 | 110300 | 672439355 | 4300 | 4300 | 4300 | 4300 | 232 |
| 518 | 20240807 | 110200 | 671441755 | 4300 | 4300 | 4300 | 4300 | 250 |
| 519 | 20240807 | 110100 | 670366755 | 4305 | 4325 | 4325 | 4305 | 2136 |
| 520 | 20240807 | 110000 | 661154975 | 4325 | 4325 | 4325 | 4325 | 0 |
| 521 | 20240807 | 105900 | 661154975 | 4325 | 4325 | 4325 | 4325 | 0 |
| 522 | 20240807 | 105800 | 661154975 | 4325 | 4320 | 4325 | 4320 | 190 |
| 523 | 20240807 | 105700 | 660333880 | 4320 | 4315 | 4320 | 4315 | 1008 |
| 524 | 20240807 | 105600 | 655984355 | 4305 | 4315 | 4315 | 4305 | 5276 |
| 525 | 20240807 | 105500 | 633218455 | 4310 | 4310 | 4310 | 4310 | 100 |
| 526 | 20240807 | 105400 | 632787455 | 4310 | 4305 | 4310 | 4305 | 356 |
| 527 | 20240807 | 105300 | 631253745 | 4300 | 4300 | 4300 | 4300 | 1822 |
| 528 | 20240807 | 105200 | 623419145 | 4300 | 4300 | 4300 | 4300 | 7 |
| 529 | 20240807 | 105100 | 623389045 | 4305 | 4300 | 4305 | 4300 | 1000 |
| 530 | 20240807 | 105000 | 619084840 | 4305 | 4305 | 4305 | 4305 | 132 |
| 531 | 20240807 | 104900 | 618516580 | 4305 | 4305 | 4305 | 4305 | 21 |
| 532 | 20240807 | 104800 | 618426175 | 4305 | 4295 | 4310 | 4295 | 13492 |
| 533 | 20240807 | 104700 | 560428545 | 4295 | 4290 | 4295 | 4290 | 1122 |
| 534 | 20240807 | 104600 | 555612265 | 4290 | 4290 | 4290 | 4290 | 0 |
| 535 | 20240807 | 104500 | 555612265 | 4290 | 4290 | 4290 | 4290 | 775 |
| 536 | 20240807 | 104400 | 552287515 | 4285 | 4290 | 4290 | 4285 | 110 |
| 537 | 20240807 | 104300 | 551816115 | 4285 | 4285 | 4290 | 4285 | 4113 |
| 538 | 20240807 | 104200 | 534176845 | 4290 | 4285 | 4290 | 4285 | 3382 |
| 539 | 20240807 | 104100 | 519681115 | 4280 | 4265 | 4280 | 4265 | 14852 |
| 540 | 20240807 | 104000 | 456210135 | 4250 | 4250 | 4250 | 4250 | 0 |
| 541 | 20240807 | 103900 | 456210135 | 4250 | 4250 | 4250 | 4250 | 259 |
| 542 | 20240807 | 103800 | 455109385 | 4250 | 4250 | 4250 | 4250 | 20 |
| 543 | 20240807 | 103700 | 455024385 | 4270 | 4270 | 4270 | 4265 | 713 |
| 544 | 20240807 | 103600 | 451979955 | 4250 | 4250 | 4250 | 4250 | 125 |
| 545 | 20240807 | 103500 | 451448705 | 4270 | 4270 | 4270 | 4270 | 712 |
| 546 | 20240807 | 103400 | 448408465 | 4265 | 4265 | 4265 | 4265 | 65 |
| 547 | 20240807 | 103300 | 448131240 | 4265 | 4255 | 4265 | 4250 | 736 |
| 548 | 20240807 | 103200 | 444994180 | 4250 | 4250 | 4250 | 4250 | 122 |
| 549 | 20240807 | 103100 | 444475680 | 4230 | 4255 | 4255 | 4230 | 1317 |
| 550 | 20240807 | 103000 | 438901820 | 4260 | 4260 | 4260 | 4260 | 132 |
| 551 | 20240807 | 102900 | 438339500 | 4260 | 4260 | 4260 | 4260 | 0 |
| 552 | 20240807 | 102800 | 438339500 | 4260 | 4260 | 4260 | 4260 | 2 |
| 553 | 20240807 | 102700 | 438330980 | 4260 | 4255 | 4260 | 4255 | 132 |
| 554 | 20240807 | 102600 | 437768865 | 4255 | 4255 | 4255 | 4255 | 663 |
| 555 | 20240807 | 102500 | 434947800 | 4255 | 4255 | 4255 | 4255 | 0 |
| 556 | 20240807 | 102400 | 434947800 | 4255 | 4255 | 4255 | 4255 | 132 |
| 557 | 20240807 | 102300 | 434386140 | 4255 | 4255 | 4255 | 4255 | 12 |
| 558 | 20240807 | 102200 | 434335080 | 4250 | 4250 | 4250 | 4250 | 120 |
| 559 | 20240807 | 102100 | 433825080 | 4245 | 4245 | 4245 | 4245 | 192 |
| 560 | 20240807 | 102000 | 433010040 | 4245 | 4245 | 4245 | 4245 | 0 |
| 561 | 20240807 | 101900 | 433010040 | 4245 | 4245 | 4245 | 4240 | 141 |
| 562 | 20240807 | 101800 | 432412080 | 4245 | 4245 | 4245 | 4245 | 0 |
| 563 | 20240807 | 101700 | 432412080 | 4245 | 4245 | 4245 | 4245 | 132 |
| 564 | 20240807 | 101600 | 431851740 | 4245 | 4245 | 4245 | 4245 | 100 |
| 565 | 20240807 | 101500 | 431427240 | 4240 | 4235 | 4240 | 4235 | 263 |
| 566 | 20240807 | 101400 | 430312775 | 4230 | 4225 | 4230 | 4225 | 209 |
| 567 | 20240807 | 101300 | 429429240 | 4220 | 4220 | 4220 | 4215 | 1147 |
| 568 | 20240807 | 101200 | 424589285 | 4220 | 4220 | 4220 | 4220 | 0 |
| 569 | 20240807 | 101100 | 424589285 | 4220 | 4220 | 4220 | 4220 | 142 |
| 570 | 20240807 | 101000 | 423990045 | 4220 | 4220 | 4220 | 4220 | 25 |
| 571 | 20240807 | 100900 | 423884545 | 4220 | 4215 | 4220 | 4215 | 131 |
| 572 | 20240807 | 100800 | 423331825 | 4215 | 4215 | 4215 | 4215 | 4 |
| 573 | 20240807 | 100700 | 423314965 | 4230 | 4230 | 4230 | 4230 | 0 |
| 574 | 20240807 | 100600 | 423314965 | 4230 | 4230 | 4230 | 4230 | 142 |
| 575 | 20240807 | 100500 | 422714305 | 4230 | 4230 | 4230 | 4230 | 0 |
| 576 | 20240807 | 100400 | 422714305 | 4230 | 4235 | 4235 | 4230 | 381 |
| 577 | 20240807 | 100300 | 421102015 | 4235 | 4240 | 4240 | 4205 | 4374 |
| 578 | 20240807 | 100200 | 402699565 | 4235 | 4235 | 4235 | 4235 | 100 |
| 579 | 20240807 | 100100 | 402276065 | 4235 | 4235 | 4235 | 4235 | 133 |
| 580 | 20240807 | 100000 | 401712810 | 4235 | 4235 | 4235 | 4235 | 100 |
| 581 | 20240807 | 095900 | 401289310 | 4235 | 4230 | 4240 | 4230 | 178 |
| 582 | 20240807 | 095800 | 400535885 | 4230 | 4220 | 4230 | 4220 | 236 |
| 583 | 20240807 | 095700 | 399538860 | 4210 | 4235 | 4235 | 4210 | 12361 |
| 584 | 20240807 | 095600 | 347460250 | 4235 | 4250 | 4255 | 4230 | 2891 |
| 585 | 20240807 | 095500 | 335181890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 586 | 20240807 | 095400 | 335181890 | 4245 | 4240 | 4245 | 4240 | 182 |
| 587 | 20240807 | 095300 | 334409960 | 4235 | 4235 | 4235 | 4235 | 0 |
| 588 | 20240807 | 095200 | 334409960 | 4235 | 4235 | 4235 | 4220 | 226 |
| 589 | 20240807 | 095100 | 333455030 | 4235 | 4255 | 4255 | 4235 | 84 |
| 590 | 20240807 | 095000 | 333099270 | 4225 | 4225 | 4225 | 4225 | 0 |
| 591 | 20240807 | 094900 | 333099270 | 4225 | 4225 | 4225 | 4225 | 0 |
| 592 | 20240807 | 094800 | 333099270 | 4225 | 4250 | 4255 | 4225 | 276 |
| 593 | 20240807 | 094700 | 331929440 | 4255 | 4255 | 4255 | 4255 | 0 |
| 594 | 20240807 | 094600 | 331929440 | 4255 | 4250 | 4255 | 4250 | 220 |
| 595 | 20240807 | 094500 | 330994065 | 4245 | 4230 | 4245 | 4230 | 1035 |
| 596 | 20240807 | 094400 | 326615775 | 4235 | 4235 | 4235 | 4235 | 957 |
| 597 | 20240807 | 094300 | 322562880 | 4235 | 4250 | 4255 | 4235 | 3090 |
| 598 | 20240807 | 094200 | 309422065 | 4250 | 4240 | 4250 | 4240 | 99 |
| 599 | 20240807 | 094100 | 309002125 | 4240 | 4240 | 4240 | 4240 | 229 |
| 600 | 20240807 | 094000 | 308031165 | 4255 | 4255 | 4255 | 4255 | 25 |
| 601 | 20240807 | 093900 | 307924790 | 4240 | 4250 | 4250 | 4240 | 884 |
| 602 | 20240807 | 093800 | 304175730 | 4255 | 4260 | 4260 | 4255 | 95 |
| 603 | 20240807 | 093700 | 303771480 | 4265 | 4260 | 4265 | 4260 | 192 |
| 604 | 20240807 | 093600 | 302952610 | 4265 | 4265 | 4265 | 4265 | 50 |
| 605 | 20240807 | 093500 | 302739360 | 4265 | 4265 | 4265 | 4260 | 510 |
| 606 | 20240807 | 093400 | 300565855 | 4265 | 4265 | 4265 | 4265 | 205 |
| 607 | 20240807 | 093300 | 299691530 | 4270 | 4265 | 4270 | 4265 | 208 |
| 608 | 20240807 | 093200 | 298803590 | 4270 | 4270 | 4270 | 4270 | 105 |
| 609 | 20240807 | 093100 | 298355240 | 4270 | 4240 | 4275 | 4235 | 12649 |
| 610 | 20240807 | 093000 | 244693885 | 4240 | 4265 | 4265 | 4235 | 7662 |
| 611 | 20240807 | 092900 | 212177200 | 4265 | 4255 | 4290 | 4255 | 6132 |
| 612 | 20240807 | 092800 | 185971515 | 4255 | 4255 | 4255 | 4255 | 186 |
| 613 | 20240807 | 092700 | 185180085 | 4255 | 4255 | 4255 | 4255 | 425 |
| 614 | 20240807 | 092600 | 183371710 | 4255 | 4255 | 4255 | 4255 | 0 |
| 615 | 20240807 | 092500 | 183371710 | 4255 | 4255 | 4255 | 4255 | 247 |
| 616 | 20240807 | 092400 | 182320725 | 4255 | 4255 | 4255 | 4255 | 0 |
| 617 | 20240807 | 092300 | 182320725 | 4255 | 4250 | 4255 | 4235 | 400 |
| 618 | 20240807 | 092200 | 180626250 | 4250 | 4250 | 4250 | 4250 | 125 |
| 619 | 20240807 | 092100 | 180095000 | 4260 | 4260 | 4260 | 4260 | 0 |
| 620 | 20240807 | 092000 | 180095000 | 4260 | 4250 | 4260 | 4250 | 315 |
| 621 | 20240807 | 091900 | 178754100 | 4265 | 4240 | 4265 | 4240 | 5468 |
| 622 | 20240807 | 091800 | 155469630 | 4240 | 4240 | 4240 | 4240 | 8 |
| 623 | 20240807 | 091700 | 155435710 | 4225 | 4225 | 4225 | 4225 | 1 |
| 624 | 20240807 | 091600 | 155431485 | 4240 | 4240 | 4240 | 4240 | 0 |
| 625 | 20240807 | 091500 | 155431485 | 4240 | 4240 | 4240 | 4240 | 2001 |
| 626 | 20240807 | 091400 | 146947245 | 4220 | 4230 | 4230 | 4220 | 1622 |
| 627 | 20240807 | 091300 | 140098015 | 4260 | 4230 | 4260 | 4230 | 224 |
| 628 | 20240807 | 091200 | 139150135 | 4225 | 4250 | 4270 | 4225 | 14107 |
| 629 | 20240807 | 091100 | 79322025 | 4260 | 4245 | 4260 | 4245 | 2287 |
| 630 | 20240807 | 091000 | 69592525 | 4240 | 4225 | 4240 | 4215 | 2811 |
| 631 | 20240807 | 090900 | 57710650 | 4220 | 4185 | 4230 | 4185 | 8264 |
| 632 | 20240807 | 090800 | 23017680 | 4190 | 4190 | 4190 | 4190 | 0 |
| 633 | 20240807 | 090700 | 23017680 | 4190 | 4180 | 4190 | 4180 | 3835 |
| 634 | 20240807 | 090600 | 6977860 | 4180 | 4170 | 4180 | 4125 | 352 |
| 635 | 20240807 | 090500 | 5510985 | 4145 | 4145 | 4145 | 4145 | 1 |
| 636 | 20240807 | 090400 | 5506840 | 4145 | 4145 | 4145 | 4145 | 5 |
| 637 | 20240807 | 090300 | 5486115 | 4145 | 4140 | 4145 | 4140 | 103 |
| 638 | 20240807 | 090200 | 5059195 | 4140 | 4145 | 4145 | 4140 | 265 |
| 639 | 20240807 | 090100 | 3960785 | 4145 | 4145 | 4145 | 4145 | 16 |
| 640 | 20240807 | 090000 | 3894465 | 4105 | 4095 | 4105 | 4095 | 951 |