30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 190300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 27690 |
| 3 | 20240805 | 190200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 4 | 20240805 | 190100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 5 | 20240805 | 190000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 6 | 20240805 | 185900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 7 | 20240805 | 185800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 8 | 20240805 | 185700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 9 | 20240805 | 185600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 10 | 20240805 | 185500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 11 | 20240805 | 185400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 12 | 20240805 | 185300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 13 | 20240805 | 185200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 14 | 20240805 | 185100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 15 | 20240805 | 185000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 16 | 20240805 | 184900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 17 | 20240805 | 184800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 18 | 20240805 | 184700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 19 | 20240805 | 184600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 20 | 20240805 | 184500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 21 | 20240805 | 184400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 22 | 20240805 | 184300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 23 | 20240805 | 184200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 24 | 20240805 | 184100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 25 | 20240805 | 184000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 26 | 20240805 | 183900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 27 | 20240805 | 183800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 28 | 20240805 | 183700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 29 | 20240805 | 183600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 30 | 20240805 | 183500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 31 | 20240805 | 183400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 32 | 20240805 | 183300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 27690 |
| 33 | 20240805 | 183200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 34 | 20240805 | 183100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 35 | 20240805 | 183000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 36 | 20240805 | 182900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 37 | 20240805 | 182800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 38 | 20240805 | 182700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 39 | 20240805 | 182600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 40 | 20240805 | 182500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 41 | 20240805 | 182400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 42 | 20240805 | 182300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 43 | 20240805 | 182200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 44 | 20240805 | 182100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 45 | 20240805 | 182000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 46 | 20240805 | 181900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 47 | 20240805 | 181800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 48 | 20240805 | 181700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 49 | 20240805 | 181600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 50 | 20240805 | 181500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 51 | 20240805 | 181400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 52 | 20240805 | 181300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 53 | 20240805 | 181200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 54 | 20240805 | 181100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 55 | 20240805 | 181000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 56 | 20240805 | 180900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 57 | 20240805 | 180800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 58 | 20240805 | 180700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 59 | 20240805 | 180600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 60 | 20240805 | 180500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 61 | 20240805 | 180400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 62 | 20240805 | 180300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 27690 |
| 63 | 20240805 | 180200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 64 | 20240805 | 180100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 65 | 20240805 | 180000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 66 | 20240805 | 175900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 67 | 20240805 | 175800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 68 | 20240805 | 175700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 69 | 20240805 | 175600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 70 | 20240805 | 175500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 71 | 20240805 | 175400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 72 | 20240805 | 175300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 73 | 20240805 | 175200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 74 | 20240805 | 175100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 75 | 20240805 | 175000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 76 | 20240805 | 174900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 77 | 20240805 | 174800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 78 | 20240805 | 174700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 79 | 20240805 | 174600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 80 | 20240805 | 174500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 81 | 20240805 | 174400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 82 | 20240805 | 174300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 83 | 20240805 | 174200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 84 | 20240805 | 174100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 85 | 20240805 | 174000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 86 | 20240805 | 173900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 87 | 20240805 | 173800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 88 | 20240805 | 173700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 89 | 20240805 | 173600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 90 | 20240805 | 173500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 91 | 20240805 | 173400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 92 | 20240805 | 173300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 27690 |
| 93 | 20240805 | 173200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 94 | 20240805 | 173100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 95 | 20240805 | 173000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 96 | 20240805 | 172900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 97 | 20240805 | 172800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 98 | 20240805 | 172700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 99 | 20240805 | 172600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 100 | 20240805 | 172500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 101 | 20240805 | 172400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 102 | 20240805 | 172300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 103 | 20240805 | 172200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 104 | 20240805 | 172100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 105 | 20240805 | 172000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 106 | 20240805 | 171900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 107 | 20240805 | 171800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 108 | 20240805 | 171700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 109 | 20240805 | 171600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 110 | 20240805 | 171500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 111 | 20240805 | 171400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 112 | 20240805 | 171300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 113 | 20240805 | 171200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 114 | 20240805 | 171100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 115 | 20240805 | 171000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 116 | 20240805 | 170900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 117 | 20240805 | 170800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 118 | 20240805 | 170700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 119 | 20240805 | 170600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 120 | 20240805 | 170500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 121 | 20240805 | 170400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 122 | 20240805 | 170300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 27690 |
| 123 | 20240805 | 170200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 124 | 20240805 | 170100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 125 | 20240805 | 170000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 126 | 20240805 | 165900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 127 | 20240805 | 165800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 128 | 20240805 | 165700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 129 | 20240805 | 165600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 130 | 20240805 | 165500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 131 | 20240805 | 165400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 132 | 20240805 | 165300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 133 | 20240805 | 165200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 134 | 20240805 | 165100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 135 | 20240805 | 165000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 136 | 20240805 | 164900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 137 | 20240805 | 164800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 138 | 20240805 | 164700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 139 | 20240805 | 164600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 140 | 20240805 | 164500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 141 | 20240805 | 164400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 142 | 20240805 | 164300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 143 | 20240805 | 164200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 144 | 20240805 | 164100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 145 | 20240805 | 164000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 146 | 20240805 | 163900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 147 | 20240805 | 163800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 148 | 20240805 | 163700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 149 | 20240805 | 163600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 150 | 20240805 | 163500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 151 | 20240805 | 163400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 152 | 20240805 | 163300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 27690 |
| 153 | 20240805 | 163200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 154 | 20240805 | 163100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 155 | 20240805 | 163000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 156 | 20240805 | 162900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 157 | 20240805 | 162800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 158 | 20240805 | 162700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 159 | 20240805 | 162600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 160 | 20240805 | 162500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 161 | 20240805 | 162400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 162 | 20240805 | 162300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 163 | 20240805 | 162200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 164 | 20240805 | 162100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 165 | 20240805 | 162000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 166 | 20240805 | 161900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 167 | 20240805 | 161800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 168 | 20240805 | 161700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 169 | 20240805 | 161600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 170 | 20240805 | 161500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 171 | 20240805 | 161400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 172 | 20240805 | 161300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 173 | 20240805 | 161200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 174 | 20240805 | 161100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 175 | 20240805 | 161000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 176 | 20240805 | 160900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 177 | 20240805 | 160800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 178 | 20240805 | 160700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 179 | 20240805 | 160600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 180 | 20240805 | 160500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 181 | 20240805 | 160400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 182 | 20240805 | 160300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 27690 |
| 183 | 20240805 | 160200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 184 | 20240805 | 160100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 185 | 20240805 | 160000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 186 | 20240805 | 155900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 187 | 20240805 | 155800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 188 | 20240805 | 155700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 189 | 20240805 | 155600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 190 | 20240805 | 155500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 191 | 20240805 | 155400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 192 | 20240805 | 155300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 193 | 20240805 | 155200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 194 | 20240805 | 155100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 195 | 20240805 | 155000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 196 | 20240805 | 154900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 197 | 20240805 | 154800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 198 | 20240805 | 154700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 199 | 20240805 | 154600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 200 | 20240805 | 154500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 201 | 20240805 | 154400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 202 | 20240805 | 154300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 203 | 20240805 | 154200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 204 | 20240805 | 154100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 205 | 20240805 | 154000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 206 | 20240805 | 153900 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 207 | 20240805 | 153800 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 208 | 20240805 | 153700 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 209 | 20240805 | 153600 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 210 | 20240805 | 153500 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 211 | 20240805 | 153400 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 212 | 20240805 | 153300 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 27690 |
| 213 | 20240805 | 153200 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 214 | 20240805 | 153100 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 0 |
| 215 | 20240805 | 153000 | 1960249341 | 1525 | 1525 | 1525 | 1525 | 27690 |
| 216 | 20240805 | 152900 | 1918022091 | 1526 | 1526 | 1526 | 1526 | 0 |
| 217 | 20240805 | 152800 | 1918022091 | 1526 | 1526 | 1526 | 1526 | 0 |
| 218 | 20240805 | 152700 | 1918022091 | 1526 | 1526 | 1526 | 1526 | 0 |
| 219 | 20240805 | 152600 | 1918022091 | 1526 | 1526 | 1526 | 1526 | 0 |
| 220 | 20240805 | 152500 | 1918022091 | 1526 | 1526 | 1526 | 1526 | 0 |
| 221 | 20240805 | 152400 | 1918022091 | 1526 | 1526 | 1526 | 1526 | 0 |
| 222 | 20240805 | 152300 | 1918022091 | 1526 | 1526 | 1526 | 1526 | 0 |
| 223 | 20240805 | 152200 | 1918022091 | 1526 | 1526 | 1526 | 1526 | 0 |
| 224 | 20240805 | 152100 | 1918022091 | 1526 | 1526 | 1526 | 1526 | 0 |
| 225 | 20240805 | 152000 | 1918022091 | 1526 | 1526 | 1526 | 1526 | 0 |
| 226 | 20240805 | 151900 | 1918022091 | 1526 | 1528 | 1530 | 1517 | 1046 |
| 227 | 20240805 | 151800 | 1916425000 | 1528 | 1529 | 1529 | 1515 | 303 |
| 228 | 20240805 | 151700 | 1915961728 | 1531 | 1537 | 1537 | 1531 | 273 |
| 229 | 20240805 | 151600 | 1915542655 | 1537 | 1515 | 1538 | 1505 | 19423 |
| 230 | 20240805 | 151500 | 1886173253 | 1514 | 1514 | 1515 | 1510 | 4978 |
| 231 | 20240805 | 151400 | 1878648540 | 1514 | 1510 | 1514 | 1505 | 11275 |
| 232 | 20240805 | 151300 | 1861633002 | 1515 | 1510 | 1515 | 1510 | 2442 |
| 233 | 20240805 | 151200 | 1857945547 | 1516 | 1493 | 1516 | 1492 | 7589 |
| 234 | 20240805 | 151100 | 1846548840 | 1493 | 1495 | 1503 | 1493 | 9114 |
| 235 | 20240805 | 151000 | 1832932017 | 1506 | 1495 | 1509 | 1494 | 1304 |
| 236 | 20240805 | 150900 | 1830983598 | 1494 | 1495 | 1509 | 1494 | 648 |
| 237 | 20240805 | 150800 | 1830014540 | 1511 | 1511 | 1516 | 1493 | 11453 |
| 238 | 20240805 | 150700 | 1812680531 | 1493 | 1476 | 1493 | 1455 | 11779 |
| 239 | 20240805 | 150600 | 1795379759 | 1450 | 1527 | 1527 | 1450 | 23053 |
| 240 | 20240805 | 150500 | 1761207029 | 1528 | 1533 | 1545 | 1527 | 1505 |
| 241 | 20240805 | 150400 | 1758904957 | 1545 | 1547 | 1547 | 1532 | 682 |
| 242 | 20240805 | 150300 | 1757854573 | 1548 | 1548 | 1548 | 1548 | 0 |
| 243 | 20240805 | 150200 | 1757854573 | 1548 | 1548 | 1548 | 1532 | 395 |
| 244 | 20240805 | 150100 | 1757244073 | 1536 | 1530 | 1536 | 1530 | 7186 |
| 245 | 20240805 | 150000 | 1746206439 | 1536 | 1525 | 1540 | 1522 | 6606 |
| 246 | 20240805 | 145900 | 1736062227 | 1536 | 1515 | 1536 | 1515 | 2839 |
| 247 | 20240805 | 145800 | 1731747936 | 1513 | 1498 | 1513 | 1498 | 8057 |
| 248 | 20240805 | 145700 | 1719588488 | 1498 | 1473 | 1511 | 1473 | 2853 |
| 249 | 20240805 | 145600 | 1715312009 | 1452 | 1497 | 1502 | 1450 | 26305 |
| 250 | 20240805 | 145500 | 1676867792 | 1477 | 1490 | 1503 | 1477 | 3089 |
| 251 | 20240805 | 145400 | 1672286253 | 1490 | 1496 | 1511 | 1490 | 7435 |
| 252 | 20240805 | 145300 | 1661195301 | 1496 | 1496 | 1504 | 1490 | 15851 |
| 253 | 20240805 | 145200 | 1637414865 | 1500 | 1510 | 1510 | 1500 | 16909 |
| 254 | 20240805 | 145100 | 1611983488 | 1510 | 1521 | 1521 | 1510 | 13839 |
| 255 | 20240805 | 145000 | 1590984237 | 1521 | 1546 | 1546 | 1521 | 6173 |
| 256 | 20240805 | 144900 | 1581592191 | 1548 | 1525 | 1548 | 1520 | 450 |
| 257 | 20240805 | 144800 | 1580906392 | 1550 | 1568 | 1568 | 1520 | 13651 |
| 258 | 20240805 | 144700 | 1559811926 | 1568 | 1571 | 1571 | 1568 | 7944 |
| 259 | 20240805 | 144600 | 1547346281 | 1572 | 1573 | 1573 | 1571 | 1130 |
| 260 | 20240805 | 144500 | 1545569784 | 1574 | 1574 | 1574 | 1574 | 1749 |
| 261 | 20240805 | 144400 | 1542816858 | 1574 | 1576 | 1576 | 1574 | 20434 |
| 262 | 20240805 | 144300 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 263 | 20240805 | 144200 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 264 | 20240805 | 144100 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 265 | 20240805 | 144000 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 266 | 20240805 | 143900 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 267 | 20240805 | 143800 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 268 | 20240805 | 143700 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 269 | 20240805 | 143600 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 270 | 20240805 | 143500 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 271 | 20240805 | 143400 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 272 | 20240805 | 143300 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 273 | 20240805 | 143200 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 274 | 20240805 | 143100 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 275 | 20240805 | 143000 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 276 | 20240805 | 142900 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 277 | 20240805 | 142800 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 278 | 20240805 | 142700 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 279 | 20240805 | 142600 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 280 | 20240805 | 142500 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 281 | 20240805 | 142400 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 282 | 20240805 | 142300 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 283 | 20240805 | 142200 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 284 | 20240805 | 142100 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 285 | 20240805 | 142000 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 286 | 20240805 | 141900 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 287 | 20240805 | 141800 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 288 | 20240805 | 141700 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 289 | 20240805 | 141600 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 290 | 20240805 | 141500 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 0 |
| 291 | 20240805 | 141400 | 1510622827 | 1578 | 1578 | 1578 | 1578 | 688 |
| 292 | 20240805 | 141300 | 1509537163 | 1579 | 1580 | 1580 | 1578 | 8553 |
| 293 | 20240805 | 141200 | 1496031804 | 1579 | 1578 | 1579 | 1578 | 18 |
| 294 | 20240805 | 141100 | 1496003390 | 1578 | 1578 | 1578 | 1578 | 110 |
| 295 | 20240805 | 141000 | 1495829810 | 1578 | 1577 | 1578 | 1577 | 1007 |
| 296 | 20240805 | 140900 | 1494241571 | 1578 | 1578 | 1578 | 1578 | 0 |
| 297 | 20240805 | 140800 | 1494241571 | 1578 | 1577 | 1578 | 1577 | 200 |
| 298 | 20240805 | 140700 | 1493926105 | 1577 | 1578 | 1578 | 1577 | 1134 |
| 299 | 20240805 | 140600 | 1492137519 | 1584 | 1584 | 1584 | 1577 | 2194 |
| 300 | 20240805 | 140500 | 1488676881 | 1580 | 1584 | 1584 | 1580 | 11 |
| 301 | 20240805 | 140400 | 1488659497 | 1584 | 1585 | 1585 | 1577 | 6118 |
| 302 | 20240805 | 140300 | 1479007337 | 1579 | 1585 | 1585 | 1579 | 5069 |
| 303 | 20240805 | 140200 | 1470998345 | 1580 | 1580 | 1580 | 1580 | 1716 |
| 304 | 20240805 | 140100 | 1468287065 | 1578 | 1578 | 1578 | 1578 | 0 |
| 305 | 20240805 | 140000 | 1468287065 | 1578 | 1585 | 1585 | 1578 | 3017 |
| 306 | 20240805 | 135900 | 1463524148 | 1580 | 1581 | 1581 | 1580 | 9 |
| 307 | 20240805 | 135800 | 1463509925 | 1580 | 1580 | 1580 | 1580 | 1058 |
| 308 | 20240805 | 135700 | 1461838285 | 1580 | 1579 | 1580 | 1579 | 161 |
| 309 | 20240805 | 135600 | 1461584005 | 1579 | 1580 | 1580 | 1579 | 600 |
| 310 | 20240805 | 135500 | 1460636604 | 1580 | 1580 | 1580 | 1580 | 2593 |
| 311 | 20240805 | 135400 | 1456539664 | 1580 | 1580 | 1580 | 1580 | 551 |
| 312 | 20240805 | 135300 | 1455669084 | 1580 | 1581 | 1581 | 1580 | 4581 |
| 313 | 20240805 | 135200 | 1448431018 | 1581 | 1581 | 1582 | 1581 | 767 |
| 314 | 20240805 | 135100 | 1447218291 | 1581 | 1585 | 1585 | 1580 | 7653 |
| 315 | 20240805 | 135000 | 1435124582 | 1581 | 1582 | 1582 | 1581 | 160 |
| 316 | 20240805 | 134900 | 1434871613 | 1581 | 1581 | 1581 | 1581 | 100 |
| 317 | 20240805 | 134800 | 1434713513 | 1581 | 1589 | 1589 | 1581 | 8332 |
| 318 | 20240805 | 134700 | 1421528989 | 1590 | 1591 | 1591 | 1588 | 8121 |
| 319 | 20240805 | 134600 | 1408616905 | 1591 | 1592 | 1592 | 1591 | 826 |
| 320 | 20240805 | 134500 | 1407302529 | 1592 | 1592 | 1592 | 1592 | 5 |
| 321 | 20240805 | 134400 | 1407294569 | 1591 | 1592 | 1592 | 1591 | 172 |
| 322 | 20240805 | 134300 | 1407020805 | 1592 | 1595 | 1595 | 1592 | 75 |
| 323 | 20240805 | 134200 | 1406901261 | 1595 | 1595 | 1595 | 1592 | 2013 |
| 324 | 20240805 | 134100 | 1403696518 | 1595 | 1595 | 1595 | 1595 | 20 |
| 325 | 20240805 | 134000 | 1403664618 | 1597 | 1591 | 1597 | 1590 | 2002 |
| 326 | 20240805 | 133900 | 1400480340 | 1597 | 1593 | 1597 | 1592 | 3348 |
| 327 | 20240805 | 133800 | 1395148858 | 1592 | 1594 | 1594 | 1592 | 3030 |
| 328 | 20240805 | 133700 | 1390325038 | 1594 | 1595 | 1595 | 1593 | 4057 |
| 329 | 20240805 | 133600 | 1383858293 | 1595 | 1594 | 1596 | 1594 | 2385 |
| 330 | 20240805 | 133500 | 1380054683 | 1595 | 1596 | 1596 | 1595 | 3273 |
| 331 | 20240805 | 133400 | 1374832248 | 1596 | 1596 | 1597 | 1596 | 294 |
| 332 | 20240805 | 133300 | 1374362952 | 1596 | 1595 | 1596 | 1595 | 363 |
| 333 | 20240805 | 133200 | 1373783666 | 1594 | 1593 | 1594 | 1592 | 5555 |
| 334 | 20240805 | 133100 | 1364933842 | 1593 | 1593 | 1594 | 1593 | 3381 |
| 335 | 20240805 | 133000 | 1359547043 | 1594 | 1597 | 1597 | 1594 | 3818 |
| 336 | 20240805 | 132900 | 1353455782 | 1598 | 1600 | 1600 | 1597 | 6323 |
| 337 | 20240805 | 132800 | 1343352657 | 1600 | 1600 | 1602 | 1600 | 1038 |
| 338 | 20240805 | 132700 | 1341691847 | 1602 | 1604 | 1604 | 1602 | 402 |
| 339 | 20240805 | 132600 | 1341047043 | 1602 | 1603 | 1605 | 1600 | 4266 |
| 340 | 20240805 | 132500 | 1334212786 | 1600 | 1603 | 1604 | 1600 | 32344 |
| 341 | 20240805 | 132400 | 1282424985 | 1603 | 1603 | 1603 | 1603 | 330 |
| 342 | 20240805 | 132300 | 1281895995 | 1605 | 1605 | 1605 | 1605 | 5 |
| 343 | 20240805 | 132200 | 1281887970 | 1605 | 1603 | 1605 | 1603 | 250 |
| 344 | 20240805 | 132100 | 1281487120 | 1603 | 1603 | 1603 | 1603 | 677 |
| 345 | 20240805 | 132000 | 1280401889 | 1603 | 1603 | 1603 | 1603 | 2015 |
| 346 | 20240805 | 131900 | 1277171844 | 1603 | 1605 | 1605 | 1602 | 756 |
| 347 | 20240805 | 131800 | 1275960073 | 1605 | 1605 | 1605 | 1605 | 0 |
| 348 | 20240805 | 131700 | 1275960073 | 1605 | 1604 | 1605 | 1604 | 359 |
| 349 | 20240805 | 131600 | 1275384078 | 1604 | 1603 | 1604 | 1603 | 2356 |
| 350 | 20240805 | 131500 | 1271605633 | 1601 | 1602 | 1602 | 1601 | 8273 |
| 351 | 20240805 | 131400 | 1258352466 | 1602 | 1601 | 1602 | 1601 | 3001 |
| 352 | 20240805 | 131300 | 1253547364 | 1602 | 1603 | 1603 | 1602 | 786 |
| 353 | 20240805 | 131200 | 1252287994 | 1603 | 1603 | 1603 | 1602 | 511 |
| 354 | 20240805 | 131100 | 1251469368 | 1602 | 1604 | 1604 | 1602 | 9659 |
| 355 | 20240805 | 131000 | 1235992583 | 1604 | 1605 | 1605 | 1604 | 3215 |
| 356 | 20240805 | 130900 | 1230835720 | 1606 | 1606 | 1606 | 1606 | 25 |
| 357 | 20240805 | 130800 | 1230795570 | 1606 | 1604 | 1606 | 1603 | 5312 |
| 358 | 20240805 | 130700 | 1222274311 | 1604 | 1604 | 1604 | 1604 | 1101 |
| 359 | 20240805 | 130600 | 1220508307 | 1604 | 1604 | 1604 | 1604 | 100 |
| 360 | 20240805 | 130500 | 1220347907 | 1607 | 1607 | 1607 | 1607 | 0 |
| 361 | 20240805 | 130400 | 1220347907 | 1607 | 1607 | 1607 | 1607 | 225 |
| 362 | 20240805 | 130300 | 1219986332 | 1607 | 1607 | 1607 | 1607 | 1000 |
| 363 | 20240805 | 130200 | 1218379332 | 1604 | 1604 | 1604 | 1604 | 900 |
| 364 | 20240805 | 130100 | 1216935732 | 1604 | 1610 | 1610 | 1604 | 332 |
| 365 | 20240805 | 130000 | 1216401758 | 1610 | 1610 | 1610 | 1610 | 0 |
| 366 | 20240805 | 125900 | 1216401758 | 1610 | 1604 | 1610 | 1603 | 5009 |
| 367 | 20240805 | 125800 | 1208371486 | 1603 | 1603 | 1603 | 1603 | 0 |
| 368 | 20240805 | 125700 | 1208371486 | 1603 | 1603 | 1610 | 1603 | 1725 |
| 369 | 20240805 | 125600 | 1205605643 | 1603 | 1609 | 1609 | 1603 | 121 |
| 370 | 20240805 | 125500 | 1205411164 | 1603 | 1603 | 1603 | 1603 | 0 |
| 371 | 20240805 | 125400 | 1205411164 | 1603 | 1604 | 1604 | 1603 | 1010 |
| 372 | 20240805 | 125300 | 1203791632 | 1603 | 1603 | 1603 | 1603 | 0 |
| 373 | 20240805 | 125200 | 1203791632 | 1603 | 1605 | 1605 | 1603 | 1300 |
| 374 | 20240805 | 125100 | 1201707085 | 1603 | 1604 | 1604 | 1603 | 2003 |
| 375 | 20240805 | 125000 | 1198495274 | 1604 | 1604 | 1604 | 1604 | 1160 |
| 376 | 20240805 | 124900 | 1196634634 | 1604 | 1605 | 1605 | 1604 | 4439 |
| 377 | 20240805 | 124800 | 1189514319 | 1604 | 1604 | 1605 | 1604 | 2609 |
| 378 | 20240805 | 124700 | 1185329408 | 1604 | 1604 | 1604 | 1604 | 700 |
| 379 | 20240805 | 124600 | 1184206608 | 1604 | 1605 | 1605 | 1604 | 2081 |
| 380 | 20240805 | 124500 | 1180867453 | 1605 | 1604 | 1605 | 1604 | 2731 |
| 381 | 20240805 | 124400 | 1176484931 | 1604 | 1604 | 1604 | 1604 | 110 |
| 382 | 20240805 | 124300 | 1176308491 | 1604 | 1604 | 1610 | 1604 | 672 |
| 383 | 20240805 | 124200 | 1175230594 | 1604 | 1610 | 1610 | 1604 | 563 |
| 384 | 20240805 | 124100 | 1174325706 | 1610 | 1605 | 1610 | 1605 | 161 |
| 385 | 20240805 | 124000 | 1174066551 | 1604 | 1604 | 1604 | 1604 | 0 |
| 386 | 20240805 | 123900 | 1174066551 | 1604 | 1605 | 1605 | 1604 | 40 |
| 387 | 20240805 | 123800 | 1174002361 | 1604 | 1604 | 1604 | 1604 | 0 |
| 388 | 20240805 | 123700 | 1174002361 | 1604 | 1605 | 1605 | 1604 | 1130 |
| 389 | 20240805 | 123600 | 1172189240 | 1604 | 1610 | 1610 | 1604 | 912 |
| 390 | 20240805 | 123500 | 1170726316 | 1604 | 1606 | 1606 | 1604 | 713 |
| 391 | 20240805 | 123400 | 1169582344 | 1605 | 1606 | 1606 | 1605 | 48 |
| 392 | 20240805 | 123300 | 1169505267 | 1602 | 1602 | 1602 | 1602 | 0 |
| 393 | 20240805 | 123200 | 1169505267 | 1602 | 1609 | 1609 | 1601 | 10034 |
| 394 | 20240805 | 123100 | 1153408878 | 1610 | 1610 | 1610 | 1610 | 1113 |
| 395 | 20240805 | 123000 | 1151616948 | 1610 | 1612 | 1612 | 1610 | 311 |
| 396 | 20240805 | 122900 | 1151115838 | 1612 | 1611 | 1612 | 1611 | 1735 |
| 397 | 20240805 | 122800 | 1148319130 | 1612 | 1612 | 1612 | 1612 | 1 |
| 398 | 20240805 | 122700 | 1148317518 | 1611 | 1610 | 1611 | 1610 | 996 |
| 399 | 20240805 | 122600 | 1146712963 | 1610 | 1611 | 1611 | 1610 | 1388 |
| 400 | 20240805 | 122500 | 1144477579 | 1612 | 1612 | 1612 | 1612 | 551 |
| 401 | 20240805 | 122400 | 1143589367 | 1612 | 1612 | 1612 | 1612 | 189 |
| 402 | 20240805 | 122300 | 1143284699 | 1610 | 1612 | 1612 | 1610 | 733 |
| 403 | 20240805 | 122200 | 1142104372 | 1613 | 1610 | 1613 | 1610 | 2100 |
| 404 | 20240805 | 122100 | 1138717492 | 1611 | 1612 | 1612 | 1611 | 48 |
| 405 | 20240805 | 122000 | 1138640118 | 1613 | 1613 | 1613 | 1608 | 562 |
| 406 | 20240805 | 121900 | 1137734912 | 1613 | 1613 | 1613 | 1613 | 5 |
| 407 | 20240805 | 121800 | 1137726847 | 1613 | 1613 | 1613 | 1613 | 187 |
| 408 | 20240805 | 121700 | 1137425216 | 1613 | 1610 | 1613 | 1608 | 1569 |
| 409 | 20240805 | 121600 | 1134899737 | 1609 | 1609 | 1609 | 1609 | 300 |
| 410 | 20240805 | 121500 | 1134417037 | 1608 | 1614 | 1614 | 1608 | 228 |
| 411 | 20240805 | 121400 | 1134050323 | 1607 | 1607 | 1607 | 1607 | 0 |
| 412 | 20240805 | 121300 | 1134050323 | 1607 | 1606 | 1611 | 1606 | 3135 |
| 413 | 20240805 | 121200 | 1129013189 | 1614 | 1610 | 1614 | 1607 | 4932 |
| 414 | 20240805 | 121100 | 1121082526 | 1607 | 1608 | 1608 | 1606 | 30095 |
| 415 | 20240805 | 121000 | 1072719173 | 1609 | 1611 | 1611 | 1609 | 7841 |
| 416 | 20240805 | 120900 | 1060095947 | 1611 | 1613 | 1613 | 1611 | 4169 |
| 417 | 20240805 | 120800 | 1053374912 | 1615 | 1615 | 1615 | 1615 | 861 |
| 418 | 20240805 | 120700 | 1051984397 | 1612 | 1612 | 1612 | 1612 | 0 |
| 419 | 20240805 | 120600 | 1051984397 | 1612 | 1615 | 1615 | 1612 | 200 |
| 420 | 20240805 | 120500 | 1051661874 | 1611 | 1611 | 1611 | 1611 | 3 |
| 421 | 20240805 | 120400 | 1051657041 | 1620 | 1619 | 1620 | 1610 | 1015 |
| 422 | 20240805 | 120300 | 1050020625 | 1620 | 1620 | 1620 | 1620 | 10 |
| 423 | 20240805 | 120200 | 1050004425 | 1620 | 1620 | 1620 | 1620 | 56 |
| 424 | 20240805 | 120100 | 1049913705 | 1612 | 1612 | 1612 | 1612 | 1065 |
| 425 | 20240805 | 120000 | 1048196925 | 1612 | 1610 | 1612 | 1610 | 178 |
| 426 | 20240805 | 115900 | 1047909991 | 1607 | 1607 | 1607 | 1607 | 245 |
| 427 | 20240805 | 115800 | 1047516276 | 1612 | 1612 | 1612 | 1612 | 1 |
| 428 | 20240805 | 115700 | 1047514664 | 1609 | 1609 | 1611 | 1609 | 2251 |
| 429 | 20240805 | 115600 | 1043890430 | 1603 | 1609 | 1609 | 1603 | 201 |
| 430 | 20240805 | 115500 | 1043568221 | 1609 | 1607 | 1609 | 1607 | 4236 |
| 431 | 20240805 | 115400 | 1036753032 | 1609 | 1617 | 1617 | 1599 | 103508 |
| 432 | 20240805 | 115300 | 870841205 | 1619 | 1619 | 1619 | 1618 | 65 |
| 433 | 20240805 | 115200 | 870735983 | 1619 | 1621 | 1621 | 1618 | 1839 |
| 434 | 20240805 | 115100 | 867758132 | 1624 | 1624 | 1624 | 1624 | 53 |
| 435 | 20240805 | 115000 | 867672060 | 1624 | 1623 | 1624 | 1621 | 7453 |
| 436 | 20240805 | 114900 | 855570039 | 1624 | 1624 | 1624 | 1624 | 100 |
| 437 | 20240805 | 114800 | 855407639 | 1624 | 1623 | 1624 | 1623 | 225 |
| 438 | 20240805 | 114700 | 855042387 | 1623 | 1620 | 1623 | 1620 | 1472 |
| 439 | 20240805 | 114600 | 852656331 | 1620 | 1621 | 1621 | 1620 | 10001 |
| 440 | 20240805 | 114500 | 836453673 | 1621 | 1621 | 1621 | 1621 | 24 |
| 441 | 20240805 | 114400 | 836414769 | 1621 | 1621 | 1623 | 1621 | 2932 |
| 442 | 20240805 | 114300 | 831661995 | 1621 | 1621 | 1621 | 1621 | 20 |
| 443 | 20240805 | 114200 | 831629575 | 1621 | 1621 | 1621 | 1621 | 670 |
| 444 | 20240805 | 114100 | 830543505 | 1621 | 1621 | 1621 | 1621 | 1001 |
| 445 | 20240805 | 114000 | 828920884 | 1620 | 1623 | 1623 | 1620 | 1470 |
| 446 | 20240805 | 113900 | 826537692 | 1624 | 1624 | 1624 | 1624 | 632 |
| 447 | 20240805 | 113800 | 825511324 | 1624 | 1622 | 1624 | 1622 | 171 |
| 448 | 20240805 | 113700 | 825233628 | 1622 | 1624 | 1624 | 1622 | 110 |
| 449 | 20240805 | 113600 | 825055108 | 1624 | 1623 | 1624 | 1621 | 3932 |
| 450 | 20240805 | 113500 | 818678995 | 1622 | 1624 | 1624 | 1622 | 153 |
| 451 | 20240805 | 113400 | 818430556 | 1624 | 1629 | 1629 | 1624 | 933 |
| 452 | 20240805 | 113300 | 816913263 | 1629 | 1629 | 1629 | 1629 | 1 |
| 453 | 20240805 | 113200 | 816911634 | 1621 | 1623 | 1623 | 1621 | 2074 |
| 454 | 20240805 | 113100 | 813547950 | 1633 | 1633 | 1633 | 1633 | 156 |
| 455 | 20240805 | 113000 | 813293202 | 1633 | 1633 | 1633 | 1633 | 30 |
| 456 | 20240805 | 112900 | 813244212 | 1633 | 1633 | 1633 | 1633 | 6 |
| 457 | 20240805 | 112800 | 813234414 | 1620 | 1634 | 1634 | 1620 | 861 |
| 458 | 20240805 | 112700 | 811829536 | 1634 | 1620 | 1634 | 1620 | 42476 |
| 459 | 20240805 | 112600 | 742851557 | 1623 | 1623 | 1623 | 1618 | 96 |
| 460 | 20240805 | 112500 | 742695886 | 1623 | 1623 | 1623 | 1623 | 138 |
| 461 | 20240805 | 112400 | 742471912 | 1623 | 1627 | 1627 | 1623 | 1101 |
| 462 | 20240805 | 112300 | 740684985 | 1623 | 1616 | 1623 | 1615 | 14439 |
| 463 | 20240805 | 112200 | 717293199 | 1616 | 1615 | 1623 | 1615 | 7168 |
| 464 | 20240805 | 112100 | 705716247 | 1611 | 1621 | 1621 | 1610 | 33394 |
| 465 | 20240805 | 112000 | 651639794 | 1621 | 1630 | 1630 | 1620 | 9528 |
| 466 | 20240805 | 111900 | 636162372 | 1634 | 1634 | 1634 | 1630 | 5226 |
| 467 | 20240805 | 111800 | 627637257 | 1634 | 1634 | 1634 | 1632 | 2549 |
| 468 | 20240805 | 111700 | 623472387 | 1634 | 1638 | 1638 | 1633 | 1333 |
| 469 | 20240805 | 111600 | 621294239 | 1638 | 1639 | 1640 | 1638 | 15548 |
| 470 | 20240805 | 111500 | 595795739 | 1638 | 1634 | 1638 | 1633 | 1209 |
| 471 | 20240805 | 111400 | 593815782 | 1634 | 1639 | 1639 | 1634 | 2154 |
| 472 | 20240805 | 111300 | 590290964 | 1639 | 1640 | 1640 | 1639 | 1496 |
| 473 | 20240805 | 111200 | 587837657 | 1640 | 1640 | 1640 | 1640 | 1753 |
| 474 | 20240805 | 111100 | 584962737 | 1640 | 1640 | 1640 | 1640 | 300 |
| 475 | 20240805 | 111000 | 584470737 | 1640 | 1641 | 1642 | 1640 | 4509 |
| 476 | 20240805 | 110900 | 577075768 | 1641 | 1642 | 1642 | 1641 | 1308 |
| 477 | 20240805 | 110800 | 574928037 | 1652 | 1652 | 1652 | 1641 | 4177 |
| 478 | 20240805 | 110700 | 568071599 | 1642 | 1643 | 1652 | 1642 | 794 |
| 479 | 20240805 | 110600 | 566767089 | 1653 | 1653 | 1653 | 1643 | 4002 |
| 480 | 20240805 | 110500 | 560191273 | 1644 | 1648 | 1648 | 1644 | 401 |
| 481 | 20240805 | 110400 | 559531657 | 1654 | 1653 | 1654 | 1643 | 6716 |
| 482 | 20240805 | 110300 | 548480101 | 1654 | 1654 | 1654 | 1654 | 0 |
| 483 | 20240805 | 110200 | 548480101 | 1654 | 1654 | 1654 | 1654 | 11 |
| 484 | 20240805 | 110100 | 548461907 | 1654 | 1654 | 1654 | 1650 | 1646 |
| 485 | 20240805 | 110000 | 545744998 | 1654 | 1654 | 1654 | 1652 | 3191 |
| 486 | 20240805 | 105900 | 540467499 | 1654 | 1655 | 1655 | 1654 | 3936 |
| 487 | 20240805 | 105800 | 533957071 | 1655 | 1655 | 1655 | 1654 | 3196 |
| 488 | 20240805 | 105700 | 528667846 | 1657 | 1657 | 1657 | 1657 | 0 |
| 489 | 20240805 | 105600 | 528667846 | 1657 | 1657 | 1657 | 1657 | 0 |
| 490 | 20240805 | 105500 | 528667846 | 1657 | 1657 | 1657 | 1657 | 10 |
| 491 | 20240805 | 105400 | 528651276 | 1658 | 1658 | 1658 | 1658 | 1 |
| 492 | 20240805 | 105300 | 528649618 | 1658 | 1658 | 1658 | 1658 | 1 |
| 493 | 20240805 | 105200 | 528647960 | 1658 | 1658 | 1658 | 1652 | 184 |
| 494 | 20240805 | 105100 | 528343511 | 1658 | 1658 | 1658 | 1656 | 148 |
| 495 | 20240805 | 105000 | 528098281 | 1652 | 1656 | 1656 | 1652 | 1037 |
| 496 | 20240805 | 104900 | 526383897 | 1656 | 1656 | 1656 | 1656 | 505 |
| 497 | 20240805 | 104800 | 525547617 | 1656 | 1656 | 1656 | 1656 | 100 |
| 498 | 20240805 | 104700 | 525382017 | 1658 | 1652 | 1659 | 1651 | 67 |
| 499 | 20240805 | 104600 | 525271250 | 1652 | 1652 | 1652 | 1652 | 20 |
| 500 | 20240805 | 104500 | 525238210 | 1659 | 1659 | 1659 | 1659 | 0 |
| 501 | 20240805 | 104400 | 525238210 | 1659 | 1650 | 1659 | 1650 | 72 |
| 502 | 20240805 | 104300 | 525119401 | 1659 | 1660 | 1660 | 1652 | 98 |
| 503 | 20240805 | 104200 | 524957474 | 1660 | 1652 | 1660 | 1652 | 4 |
| 504 | 20240805 | 104100 | 524950858 | 1652 | 1652 | 1652 | 1652 | 0 |
| 505 | 20240805 | 104000 | 524950858 | 1652 | 1648 | 1652 | 1648 | 2649 |
| 506 | 20240805 | 103900 | 520581815 | 1648 | 1647 | 1648 | 1646 | 668 |
| 507 | 20240805 | 103800 | 519482057 | 1648 | 1647 | 1648 | 1647 | 619 |
| 508 | 20240805 | 103700 | 518461950 | 1647 | 1647 | 1647 | 1647 | 0 |
| 509 | 20240805 | 103600 | 518461950 | 1647 | 1646 | 1649 | 1646 | 326 |
| 510 | 20240805 | 103500 | 517925278 | 1646 | 1646 | 1646 | 1646 | 1171 |
| 511 | 20240805 | 103400 | 515997812 | 1646 | 1645 | 1646 | 1645 | 1548 |
| 512 | 20240805 | 103300 | 513451302 | 1645 | 1646 | 1646 | 1645 | 2780 |
| 513 | 20240805 | 103200 | 508877579 | 1646 | 1646 | 1646 | 1646 | 215 |
| 514 | 20240805 | 103100 | 508523689 | 1650 | 1650 | 1650 | 1650 | 178 |
| 515 | 20240805 | 103000 | 508229989 | 1651 | 1651 | 1651 | 1651 | 1 |
| 516 | 20240805 | 102900 | 508228338 | 1645 | 1652 | 1652 | 1645 | 6079 |
| 517 | 20240805 | 102800 | 498201145 | 1652 | 1668 | 1668 | 1652 | 1380 |
| 518 | 20240805 | 102700 | 495921089 | 1654 | 1669 | 1669 | 1654 | 10 |
| 519 | 20240805 | 102600 | 495904519 | 1669 | 1670 | 1670 | 1669 | 1106 |
| 520 | 20240805 | 102500 | 494058599 | 1670 | 1671 | 1671 | 1670 | 7 |
| 521 | 20240805 | 102400 | 494046907 | 1671 | 1671 | 1671 | 1671 | 100 |
| 522 | 20240805 | 102300 | 493879807 | 1671 | 1671 | 1671 | 1671 | 21 |
| 523 | 20240805 | 102200 | 493844716 | 1671 | 1654 | 1672 | 1652 | 2510 |
| 524 | 20240805 | 102100 | 489696061 | 1652 | 1672 | 1673 | 1652 | 429 |
| 525 | 20240805 | 102000 | 488978736 | 1673 | 1673 | 1673 | 1673 | 1 |
| 526 | 20240805 | 101900 | 488977063 | 1665 | 1648 | 1672 | 1647 | 3205 |
| 527 | 20240805 | 101800 | 483649001 | 1650 | 1649 | 1650 | 1649 | 319 |
| 528 | 20240805 | 101700 | 483122670 | 1648 | 1649 | 1649 | 1648 | 1734 |
| 529 | 20240805 | 101600 | 480263353 | 1649 | 1648 | 1649 | 1648 | 520 |
| 530 | 20240805 | 101500 | 479406373 | 1648 | 1650 | 1650 | 1647 | 3363 |
| 531 | 20240805 | 101400 | 473860723 | 1650 | 1670 | 1670 | 1650 | 7559 |
| 532 | 20240805 | 101300 | 461388273 | 1670 | 1671 | 1671 | 1650 | 11732 |
| 533 | 20240805 | 101200 | 442009196 | 1671 | 1659 | 1671 | 1659 | 1140 |
| 534 | 20240805 | 101100 | 440107390 | 1659 | 1660 | 1660 | 1659 | 712 |
| 535 | 20240805 | 101000 | 438925988 | 1660 | 1659 | 1660 | 1659 | 281 |
| 536 | 20240805 | 100900 | 438459557 | 1659 | 1657 | 1659 | 1657 | 90 |
| 537 | 20240805 | 100800 | 438310371 | 1656 | 1658 | 1658 | 1656 | 1856 |
| 538 | 20240805 | 100700 | 435236150 | 1659 | 1660 | 1660 | 1659 | 1033 |
| 539 | 20240805 | 100600 | 433522378 | 1660 | 1661 | 1661 | 1659 | 4854 |
| 540 | 20240805 | 100500 | 425464635 | 1661 | 1666 | 1666 | 1661 | 2026 |
| 541 | 20240805 | 100400 | 422094803 | 1666 | 1670 | 1671 | 1666 | 1429 |
| 542 | 20240805 | 100300 | 419713643 | 1669 | 1672 | 1672 | 1669 | 1864 |
| 543 | 20240805 | 100200 | 416600161 | 1672 | 1670 | 1672 | 1666 | 3513 |
| 544 | 20240805 | 100100 | 410734147 | 1672 | 1672 | 1672 | 1670 | 593 |
| 545 | 20240805 | 100000 | 409743673 | 1672 | 1672 | 1672 | 1670 | 962 |
| 546 | 20240805 | 095900 | 408136329 | 1670 | 1670 | 1670 | 1670 | 100 |
| 547 | 20240805 | 095800 | 407969329 | 1673 | 1670 | 1673 | 1669 | 682 |
| 548 | 20240805 | 095700 | 406830751 | 1670 | 1673 | 1673 | 1669 | 1509 |
| 549 | 20240805 | 095600 | 404308716 | 1670 | 1670 | 1673 | 1670 | 260 |
| 550 | 20240805 | 095500 | 403874513 | 1670 | 1669 | 1670 | 1669 | 505 |
| 551 | 20240805 | 095400 | 403031663 | 1669 | 1669 | 1669 | 1667 | 305 |
| 552 | 20240805 | 095300 | 402522630 | 1669 | 1665 | 1669 | 1660 | 6480 |
| 553 | 20240805 | 095200 | 391760525 | 1660 | 1660 | 1660 | 1660 | 0 |
| 554 | 20240805 | 095100 | 391760525 | 1660 | 1668 | 1670 | 1660 | 4206 |
| 555 | 20240805 | 095000 | 384764977 | 1668 | 1670 | 1673 | 1668 | 387 |
| 556 | 20240805 | 094900 | 384118897 | 1674 | 1674 | 1674 | 1670 | 3004 |
| 557 | 20240805 | 094800 | 379101481 | 1674 | 1674 | 1674 | 1671 | 1226 |
| 558 | 20240805 | 094700 | 377052007 | 1674 | 1675 | 1675 | 1674 | 245 |
| 559 | 20240805 | 094600 | 376641654 | 1675 | 1680 | 1680 | 1675 | 1934 |
| 560 | 20240805 | 094500 | 373400948 | 1679 | 1682 | 1682 | 1679 | 7200 |
| 561 | 20240805 | 094400 | 361297264 | 1677 | 1687 | 1687 | 1677 | 1431 |
| 562 | 20240805 | 094300 | 358893475 | 1687 | 1687 | 1687 | 1682 | 477 |
| 563 | 20240805 | 094200 | 358090890 | 1689 | 1689 | 1689 | 1687 | 111 |
| 564 | 20240805 | 094100 | 357903494 | 1690 | 1695 | 1695 | 1683 | 1397 |
| 565 | 20240805 | 094000 | 355549024 | 1690 | 1690 | 1690 | 1689 | 705 |
| 566 | 20240805 | 093900 | 354357874 | 1704 | 1704 | 1704 | 1704 | 26 |
| 567 | 20240805 | 093800 | 354313570 | 1704 | 1704 | 1704 | 1704 | 1 |
| 568 | 20240805 | 093700 | 354311866 | 1704 | 1704 | 1704 | 1704 | 4 |
| 569 | 20240805 | 093600 | 354305050 | 1704 | 1705 | 1705 | 1704 | 45 |
| 570 | 20240805 | 093500 | 354228336 | 1705 | 1684 | 1705 | 1684 | 5636 |
| 571 | 20240805 | 093400 | 344721015 | 1684 | 1684 | 1684 | 1683 | 643 |
| 572 | 20240805 | 093300 | 343638237 | 1683 | 1683 | 1683 | 1683 | 103 |
| 573 | 20240805 | 093200 | 343464888 | 1670 | 1680 | 1683 | 1670 | 3083 |
| 574 | 20240805 | 093100 | 338297454 | 1680 | 1676 | 1683 | 1674 | 1653 |
| 575 | 20240805 | 093000 | 335519114 | 1683 | 1675 | 1683 | 1675 | 543 |
| 576 | 20240805 | 092900 | 334609565 | 1674 | 1674 | 1684 | 1674 | 2000 |
| 577 | 20240805 | 092800 | 331253233 | 1674 | 1670 | 1674 | 1670 | 48 |
| 578 | 20240805 | 092700 | 331172901 | 1678 | 1670 | 1678 | 1660 | 2531 |
| 579 | 20240805 | 092600 | 326938659 | 1670 | 1665 | 1670 | 1645 | 5499 |
| 580 | 20240805 | 092500 | 317838701 | 1665 | 1680 | 1684 | 1662 | 6382 |
| 581 | 20240805 | 092400 | 307210112 | 1680 | 1680 | 1680 | 1600 | 37971 |
| 582 | 20240805 | 092300 | 244470646 | 1685 | 1685 | 1685 | 1684 | 602 |
| 583 | 20240805 | 092200 | 243456596 | 1685 | 1678 | 1685 | 1677 | 13954 |
| 584 | 20240805 | 092100 | 220009268 | 1678 | 1680 | 1680 | 1678 | 851 |
| 585 | 20240805 | 092000 | 218580984 | 1680 | 1687 | 1687 | 1680 | 17109 |
| 586 | 20240805 | 091900 | 189774498 | 1688 | 1688 | 1690 | 1688 | 1026 |
| 587 | 20240805 | 091800 | 188042530 | 1688 | 1690 | 1690 | 1688 | 2446 |
| 588 | 20240805 | 091700 | 183912634 | 1690 | 1691 | 1692 | 1688 | 7774 |
| 589 | 20240805 | 091600 | 170776893 | 1690 | 1692 | 1692 | 1690 | 7141 |
| 590 | 20240805 | 091500 | 158696301 | 1692 | 1699 | 1701 | 1692 | 1168 |
| 591 | 20240805 | 091400 | 156719749 | 1691 | 1695 | 1695 | 1690 | 1233 |
| 592 | 20240805 | 091300 | 154634415 | 1701 | 1694 | 1701 | 1690 | 4280 |
| 593 | 20240805 | 091200 | 147396520 | 1695 | 1696 | 1696 | 1695 | 3414 |
| 594 | 20240805 | 091100 | 141609242 | 1696 | 1701 | 1705 | 1695 | 18522 |
| 595 | 20240805 | 091000 | 110164601 | 1700 | 1711 | 1711 | 1700 | 7443 |
| 596 | 20240805 | 090900 | 97454044 | 1712 | 1714 | 1716 | 1712 | 10277 |
| 597 | 20240805 | 090800 | 79842927 | 1714 | 1714 | 1714 | 1714 | 3990 |
| 598 | 20240805 | 090700 | 73004067 | 1713 | 1718 | 1718 | 1713 | 5976 |
| 599 | 20240805 | 090600 | 62753569 | 1718 | 1725 | 1726 | 1717 | 1690 |
| 600 | 20240805 | 090500 | 59838362 | 1726 | 1726 | 1727 | 1716 | 180 |
| 601 | 20240805 | 090400 | 59527584 | 1716 | 1729 | 1730 | 1716 | 6879 |
| 602 | 20240805 | 090300 | 47696525 | 1729 | 1736 | 1736 | 1729 | 3173 |
| 603 | 20240805 | 090200 | 42199641 | 1736 | 1744 | 1744 | 1735 | 5243 |
| 604 | 20240805 | 090100 | 33088300 | 1749 | 1749 | 1749 | 1743 | 6546 |
| 605 | 20240805 | 090000 | 21651631 | 1749 | 1752 | 1761 | 1749 | 12317 |