30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 192000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 14165 |
| 3 | 20240814 | 191900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20240814 | 191800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20240814 | 191700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20240814 | 191600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20240814 | 191500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20240814 | 191400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20240814 | 191300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20240814 | 191200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20240814 | 191100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20240814 | 191000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20240814 | 190900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20240814 | 190800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20240814 | 190700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20240814 | 190600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20240814 | 190500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20240814 | 190400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20240814 | 190300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20240814 | 190200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20240814 | 190100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20240814 | 190000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20240814 | 185900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20240814 | 185800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20240814 | 185700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20240814 | 185600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20240814 | 185500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20240814 | 185400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20240814 | 185300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20240814 | 185200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20240814 | 185100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20240814 | 185000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 14165 |
| 33 | 20240814 | 184900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20240814 | 184800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20240814 | 184700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20240814 | 184600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20240814 | 184500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20240814 | 184400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20240814 | 184300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20240814 | 184200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20240814 | 184100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20240814 | 184000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20240814 | 183900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20240814 | 183800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20240814 | 183700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20240814 | 183600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20240814 | 183500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20240814 | 183400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20240814 | 183300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20240814 | 183200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20240814 | 183100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20240814 | 183000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20240814 | 182900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20240814 | 182800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20240814 | 182700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20240814 | 182600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20240814 | 182500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20240814 | 182400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20240814 | 182300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20240814 | 182200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20240814 | 182100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20240814 | 182000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 14165 |
| 63 | 20240814 | 181900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20240814 | 181800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20240814 | 181700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20240814 | 181600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20240814 | 181500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20240814 | 181400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20240814 | 181300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20240814 | 181200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20240814 | 181100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20240814 | 181000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20240814 | 180900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20240814 | 180800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20240814 | 180700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20240814 | 180600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20240814 | 180500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20240814 | 180400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20240814 | 180300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20240814 | 180200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20240814 | 180100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20240814 | 180000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20240814 | 175900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20240814 | 175800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20240814 | 175700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20240814 | 175600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20240814 | 175500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20240814 | 175400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20240814 | 175300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20240814 | 175200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20240814 | 175100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20240814 | 175000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 14165 |
| 93 | 20240814 | 174900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20240814 | 174800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20240814 | 174700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20240814 | 174600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20240814 | 174500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20240814 | 174400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20240814 | 174300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20240814 | 174200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20240814 | 174100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20240814 | 174000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20240814 | 173900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20240814 | 173800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20240814 | 173700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20240814 | 173600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20240814 | 173500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20240814 | 173400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20240814 | 173300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20240814 | 173200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20240814 | 173100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20240814 | 173000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20240814 | 172900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20240814 | 172800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20240814 | 172700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20240814 | 172600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20240814 | 172500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20240814 | 172400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20240814 | 172300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20240814 | 172200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20240814 | 172100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20240814 | 172000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 14165 |
| 123 | 20240814 | 171900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20240814 | 171800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20240814 | 171700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20240814 | 171600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20240814 | 171500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20240814 | 171400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20240814 | 171300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20240814 | 171200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20240814 | 171100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20240814 | 171000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20240814 | 170900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20240814 | 170800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20240814 | 170700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20240814 | 170600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20240814 | 170500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20240814 | 170400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20240814 | 170300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20240814 | 170200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20240814 | 170100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20240814 | 170000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20240814 | 165900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20240814 | 165800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20240814 | 165700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20240814 | 165600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20240814 | 165500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20240814 | 165400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20240814 | 165300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20240814 | 165200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20240814 | 165100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20240814 | 165000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 14165 |
| 153 | 20240814 | 164900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20240814 | 164800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20240814 | 164700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20240814 | 164600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20240814 | 164500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20240814 | 164400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20240814 | 164300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20240814 | 164200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20240814 | 164100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20240814 | 164000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20240814 | 163900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20240814 | 163800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20240814 | 163700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20240814 | 163600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20240814 | 163500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20240814 | 163400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20240814 | 163300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20240814 | 163200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20240814 | 163100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20240814 | 163000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20240814 | 162900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20240814 | 162800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20240814 | 162700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20240814 | 162600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20240814 | 162500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20240814 | 162400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20240814 | 162300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20240814 | 162200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20240814 | 162100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20240814 | 162000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 14165 |
| 183 | 20240814 | 161900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20240814 | 161800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20240814 | 161700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20240814 | 161600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20240814 | 161500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20240814 | 161400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20240814 | 161300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20240814 | 161200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20240814 | 161100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20240814 | 161000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20240814 | 160900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20240814 | 160800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20240814 | 160700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20240814 | 160600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20240814 | 160500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20240814 | 160400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20240814 | 160300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20240814 | 160200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20240814 | 160100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20240814 | 160000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20240814 | 155900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20240814 | 155800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20240814 | 155700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 206 | 20240814 | 155600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 207 | 20240814 | 155500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 208 | 20240814 | 155400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 209 | 20240814 | 155300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 210 | 20240814 | 155200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 211 | 20240814 | 155100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 212 | 20240814 | 155000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 14165 |
| 213 | 20240814 | 154900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 214 | 20240814 | 154800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 215 | 20240814 | 154700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 216 | 20240814 | 154600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 217 | 20240814 | 154500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 218 | 20240814 | 154400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 219 | 20240814 | 154300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 220 | 20240814 | 154200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 221 | 20240814 | 154100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 222 | 20240814 | 154000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 223 | 20240814 | 153900 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 224 | 20240814 | 153800 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 225 | 20240814 | 153700 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 226 | 20240814 | 153600 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 227 | 20240814 | 153500 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 228 | 20240814 | 153400 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 229 | 20240814 | 153300 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 230 | 20240814 | 153200 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 231 | 20240814 | 153100 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 0 |
| 232 | 20240814 | 153000 | 2019294575 | 4415 | 4415 | 4415 | 4415 | 14165 |
| 233 | 20240814 | 152900 | 1956756100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 234 | 20240814 | 152800 | 1956756100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 235 | 20240814 | 152700 | 1956756100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 236 | 20240814 | 152600 | 1956756100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 237 | 20240814 | 152500 | 1956756100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 238 | 20240814 | 152400 | 1956756100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 239 | 20240814 | 152300 | 1956756100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 240 | 20240814 | 152200 | 1956756100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 241 | 20240814 | 152100 | 1956756100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 242 | 20240814 | 152000 | 1956756100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 243 | 20240814 | 151900 | 1956756100 | 4435 | 4445 | 4445 | 4435 | 1729 |
| 244 | 20240814 | 151800 | 1949082705 | 4440 | 4440 | 4440 | 4440 | 10 |
| 245 | 20240814 | 151700 | 1949038305 | 4445 | 4445 | 4445 | 4440 | 402 |
| 246 | 20240814 | 151600 | 1947251915 | 4450 | 4445 | 4450 | 4445 | 1231 |
| 247 | 20240814 | 151500 | 1941774115 | 4455 | 4455 | 4455 | 4455 | 681 |
| 248 | 20240814 | 151400 | 1938740260 | 4455 | 4455 | 4455 | 4455 | 524 |
| 249 | 20240814 | 151300 | 1936405840 | 4455 | 4445 | 4455 | 4445 | 1129 |
| 250 | 20240814 | 151200 | 1931387105 | 4455 | 4455 | 4455 | 4455 | 0 |
| 251 | 20240814 | 151100 | 1931387105 | 4455 | 4445 | 4460 | 4440 | 582 |
| 252 | 20240814 | 151000 | 1928797625 | 4445 | 4445 | 4445 | 4445 | 223 |
| 253 | 20240814 | 150900 | 1927806390 | 4445 | 4440 | 4445 | 4440 | 401 |
| 254 | 20240814 | 150800 | 1926024445 | 4445 | 4440 | 4445 | 4430 | 4423 |
| 255 | 20240814 | 150700 | 1906389275 | 4425 | 4435 | 4435 | 4425 | 2393 |
| 256 | 20240814 | 150600 | 1895794565 | 4435 | 4420 | 4435 | 4420 | 207 |
| 257 | 20240814 | 150500 | 1894877610 | 4420 | 4420 | 4435 | 4415 | 6564 |
| 258 | 20240814 | 150400 | 1865849600 | 4420 | 4420 | 4420 | 4410 | 507 |
| 259 | 20240814 | 150300 | 1863610260 | 4405 | 4430 | 4430 | 4395 | 1266 |
| 260 | 20240814 | 150200 | 1858036550 | 4425 | 4420 | 4435 | 4395 | 2612 |
| 261 | 20240814 | 150100 | 1846524300 | 4435 | 4405 | 4440 | 4400 | 2334 |
| 262 | 20240814 | 150000 | 1836241590 | 4400 | 4435 | 4445 | 4400 | 4920 |
| 263 | 20240814 | 145900 | 1814469585 | 4440 | 4440 | 4440 | 4440 | 213 |
| 264 | 20240814 | 145800 | 1813523865 | 4445 | 4450 | 4455 | 4445 | 249 |
| 265 | 20240814 | 145700 | 1812416280 | 4450 | 4450 | 4455 | 4450 | 1200 |
| 266 | 20240814 | 145600 | 1807072035 | 4450 | 4445 | 4450 | 4445 | 97 |
| 267 | 20240814 | 145500 | 1806640865 | 4455 | 4460 | 4460 | 4445 | 39 |
| 268 | 20240814 | 145400 | 1806467485 | 4430 | 4435 | 4440 | 4430 | 4539 |
| 269 | 20240814 | 145300 | 1786347620 | 4435 | 4440 | 4440 | 4435 | 61 |
| 270 | 20240814 | 145200 | 1786077080 | 4440 | 4440 | 4440 | 4440 | 237 |
| 271 | 20240814 | 145100 | 1785024800 | 4435 | 4450 | 4450 | 4435 | 4380 |
| 272 | 20240814 | 145000 | 1765559835 | 4445 | 4445 | 4445 | 4445 | 632 |
| 273 | 20240814 | 144900 | 1762750595 | 4435 | 4440 | 4445 | 4435 | 1004 |
| 274 | 20240814 | 144800 | 1758294395 | 4435 | 4450 | 4450 | 4435 | 4593 |
| 275 | 20240814 | 144700 | 1737913680 | 4450 | 4455 | 4455 | 4440 | 2948 |
| 276 | 20240814 | 144600 | 1724800210 | 4455 | 4455 | 4455 | 4455 | 90 |
| 277 | 20240814 | 144500 | 1724399260 | 4460 | 4460 | 4460 | 4460 | 1643 |
| 278 | 20240814 | 144400 | 1717071480 | 4470 | 4465 | 4470 | 4465 | 312 |
| 279 | 20240814 | 144300 | 1715677865 | 4475 | 4475 | 4475 | 4475 | 0 |
| 280 | 20240814 | 144200 | 1715677865 | 4475 | 4475 | 4475 | 4475 | 708 |
| 281 | 20240814 | 144100 | 1712509565 | 4480 | 4470 | 4480 | 4470 | 401 |
| 282 | 20240814 | 144000 | 1710715225 | 4475 | 4475 | 4475 | 4475 | 0 |
| 283 | 20240814 | 143900 | 1710715225 | 4475 | 4475 | 4475 | 4475 | 2 |
| 284 | 20240814 | 143800 | 1710706275 | 4475 | 4475 | 4480 | 4475 | 400 |
| 285 | 20240814 | 143700 | 1708916135 | 4470 | 4470 | 4480 | 4470 | 303 |
| 286 | 20240814 | 143600 | 1707560225 | 4470 | 4470 | 4470 | 4470 | 1 |
| 287 | 20240814 | 143500 | 1707555755 | 4465 | 4480 | 4485 | 4465 | 3418 |
| 288 | 20240814 | 143400 | 1692255910 | 4480 | 4485 | 4485 | 4480 | 391 |
| 289 | 20240814 | 143300 | 1690503245 | 4485 | 4465 | 4485 | 4465 | 1808 |
| 290 | 20240814 | 143200 | 1682412370 | 4470 | 4470 | 4470 | 4470 | 0 |
| 291 | 20240814 | 143100 | 1682412370 | 4470 | 4475 | 4475 | 4470 | 2478 |
| 292 | 20240814 | 143000 | 1671334975 | 4475 | 4475 | 4475 | 4475 | 10 |
| 293 | 20240814 | 142900 | 1671290225 | 4475 | 4475 | 4475 | 4475 | 61 |
| 294 | 20240814 | 142800 | 1671017250 | 4475 | 4480 | 4480 | 4475 | 1011 |
| 295 | 20240814 | 142700 | 1666491920 | 4485 | 4485 | 4485 | 4485 | 83 |
| 296 | 20240814 | 142600 | 1666119665 | 4485 | 4490 | 4490 | 4485 | 143 |
| 297 | 20240814 | 142500 | 1665477760 | 4490 | 4495 | 4495 | 4490 | 342 |
| 298 | 20240814 | 142400 | 1663941630 | 4495 | 4485 | 4495 | 4485 | 300 |
| 299 | 20240814 | 142300 | 1662595060 | 4490 | 4485 | 4490 | 4485 | 209 |
| 300 | 20240814 | 142200 | 1661657195 | 4485 | 4475 | 4485 | 4475 | 1177 |
| 301 | 20240814 | 142100 | 1656382365 | 4475 | 4475 | 4475 | 4475 | 0 |
| 302 | 20240814 | 142000 | 1656382365 | 4475 | 4475 | 4475 | 4475 | 1 |
| 303 | 20240814 | 141900 | 1656377890 | 4475 | 4480 | 4480 | 4475 | 1075 |
| 304 | 20240814 | 141800 | 1651567205 | 4485 | 4485 | 4485 | 4485 | 1 |
| 305 | 20240814 | 141700 | 1651562720 | 4485 | 4475 | 4485 | 4475 | 406 |
| 306 | 20240814 | 141600 | 1649745860 | 4475 | 4480 | 4490 | 4475 | 868 |
| 307 | 20240814 | 141500 | 1645860780 | 4490 | 4480 | 4490 | 4480 | 338 |
| 308 | 20240814 | 141400 | 1644343230 | 4490 | 4485 | 4490 | 4485 | 2 |
| 309 | 20240814 | 141300 | 1644334255 | 4490 | 4490 | 4490 | 4490 | 100 |
| 310 | 20240814 | 141200 | 1643885255 | 4490 | 4480 | 4490 | 4480 | 553 |
| 311 | 20240814 | 141100 | 1641402550 | 4485 | 4485 | 4490 | 4485 | 825 |
| 312 | 20240814 | 141000 | 1637699975 | 4475 | 4475 | 4475 | 4475 | 1870 |
| 313 | 20240814 | 140900 | 1629331725 | 4475 | 4485 | 4485 | 4475 | 742 |
| 314 | 20240814 | 140800 | 1626009055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 315 | 20240814 | 140700 | 1626009055 | 4490 | 4475 | 4490 | 4475 | 1705 |
| 316 | 20240814 | 140600 | 1618358295 | 4475 | 4465 | 4475 | 4460 | 709 |
| 317 | 20240814 | 140500 | 1615189915 | 4460 | 4460 | 4460 | 4460 | 0 |
| 318 | 20240814 | 140400 | 1615189915 | 4460 | 4460 | 4460 | 4460 | 0 |
| 319 | 20240814 | 140300 | 1615189915 | 4460 | 4480 | 4480 | 4460 | 617 |
| 320 | 20240814 | 140200 | 1612435125 | 4475 | 4490 | 4490 | 4475 | 2047 |
| 321 | 20240814 | 140100 | 1603264975 | 4500 | 4500 | 4500 | 4485 | 1124 |
| 322 | 20240814 | 140000 | 1598216675 | 4500 | 4500 | 4500 | 4495 | 864 |
| 323 | 20240814 | 135900 | 1594329700 | 4500 | 4510 | 4540 | 4480 | 8610 |
| 324 | 20240814 | 135800 | 1555494830 | 4510 | 4495 | 4525 | 4495 | 5759 |
| 325 | 20240814 | 135700 | 1529494840 | 4490 | 4490 | 4505 | 4490 | 12414 |
| 326 | 20240814 | 135600 | 1473675410 | 4490 | 4480 | 4490 | 4475 | 2128 |
| 327 | 20240814 | 135500 | 1464132190 | 4480 | 4450 | 4480 | 4450 | 1285 |
| 328 | 20240814 | 135400 | 1458402025 | 4445 | 4445 | 4445 | 4445 | 38 |
| 329 | 20240814 | 135300 | 1458233115 | 4445 | 4460 | 4460 | 4445 | 1708 |
| 330 | 20240814 | 135200 | 1450628060 | 4460 | 4465 | 4465 | 4460 | 22 |
| 331 | 20240814 | 135100 | 1450529855 | 4460 | 4465 | 4465 | 4460 | 7 |
| 332 | 20240814 | 135000 | 1450498630 | 4460 | 4460 | 4460 | 4460 | 358 |
| 333 | 20240814 | 134900 | 1448901950 | 4460 | 4460 | 4460 | 4460 | 165 |
| 334 | 20240814 | 134800 | 1448166050 | 4460 | 4460 | 4460 | 4460 | 401 |
| 335 | 20240814 | 134700 | 1446377590 | 4455 | 4455 | 4460 | 4455 | 193 |
| 336 | 20240814 | 134600 | 1445517055 | 4455 | 4455 | 4455 | 4455 | 342 |
| 337 | 20240814 | 134500 | 1443993445 | 4455 | 4460 | 4465 | 4455 | 580 |
| 338 | 20240814 | 134400 | 1441405690 | 4460 | 4460 | 4460 | 4455 | 559 |
| 339 | 20240814 | 134300 | 1438915050 | 4460 | 4465 | 4465 | 4460 | 708 |
| 340 | 20240814 | 134200 | 1435754530 | 4465 | 4465 | 4465 | 4465 | 10 |
| 341 | 20240814 | 134100 | 1435709880 | 4475 | 4465 | 4475 | 4465 | 16 |
| 342 | 20240814 | 134000 | 1435638390 | 4470 | 4475 | 4475 | 4470 | 1070 |
| 343 | 20240814 | 133900 | 1430850490 | 4475 | 4490 | 4490 | 4470 | 2260 |
| 344 | 20240814 | 133800 | 1420728720 | 4495 | 4495 | 4500 | 4495 | 1299 |
| 345 | 20240814 | 133700 | 1414888510 | 4495 | 4490 | 4495 | 4485 | 4008 |
| 346 | 20240814 | 133600 | 1396881365 | 4495 | 4465 | 4495 | 4465 | 6503 |
| 347 | 20240814 | 133500 | 1367706170 | 4465 | 4470 | 4475 | 4465 | 3177 |
| 348 | 20240814 | 133400 | 1353517055 | 4470 | 4465 | 4475 | 4465 | 118 |
| 349 | 20240814 | 133300 | 1352989595 | 4465 | 4475 | 4480 | 4465 | 1666 |
| 350 | 20240814 | 133200 | 1345539015 | 4485 | 4445 | 4485 | 4445 | 4517 |
| 351 | 20240814 | 133100 | 1325339315 | 4450 | 4460 | 4475 | 4450 | 4233 |
| 352 | 20240814 | 133000 | 1306415460 | 4460 | 4455 | 4465 | 4450 | 1050 |
| 353 | 20240814 | 132900 | 1301736350 | 4450 | 4440 | 4450 | 4440 | 1800 |
| 354 | 20240814 | 132800 | 1293731295 | 4440 | 4440 | 4440 | 4440 | 174 |
| 355 | 20240814 | 132700 | 1292958735 | 4435 | 4430 | 4435 | 4430 | 203 |
| 356 | 20240814 | 132600 | 1292059435 | 4425 | 4430 | 4430 | 4425 | 130 |
| 357 | 20240814 | 132500 | 1291483845 | 4430 | 4430 | 4430 | 4430 | 6 |
| 358 | 20240814 | 132400 | 1291457265 | 4435 | 4425 | 4435 | 4420 | 686 |
| 359 | 20240814 | 132300 | 1288422630 | 4435 | 4420 | 4435 | 4420 | 20 |
| 360 | 20240814 | 132200 | 1288334075 | 4425 | 4435 | 4435 | 4425 | 523 |
| 361 | 20240814 | 132100 | 1286019220 | 4435 | 4435 | 4435 | 4435 | 371 |
| 362 | 20240814 | 132000 | 1284373835 | 4425 | 4425 | 4425 | 4425 | 72 |
| 363 | 20240814 | 131900 | 1284055235 | 4425 | 4435 | 4435 | 4425 | 51 |
| 364 | 20240814 | 131800 | 1283829060 | 4425 | 4435 | 4435 | 4425 | 547 |
| 365 | 20240814 | 131700 | 1281407775 | 4440 | 4440 | 4440 | 4440 | 0 |
| 366 | 20240814 | 131600 | 1281407775 | 4440 | 4440 | 4440 | 4440 | 24 |
| 367 | 20240814 | 131500 | 1281301215 | 4440 | 4440 | 4445 | 4440 | 1270 |
| 368 | 20240814 | 131400 | 1275661915 | 4440 | 4440 | 4440 | 4440 | 1145 |
| 369 | 20240814 | 131300 | 1270578115 | 4450 | 4450 | 4450 | 4450 | 0 |
| 370 | 20240814 | 131200 | 1270578115 | 4450 | 4450 | 4450 | 4450 | 0 |
| 371 | 20240814 | 131100 | 1270578115 | 4450 | 4455 | 4455 | 4450 | 480 |
| 372 | 20240814 | 131000 | 1268441595 | 4460 | 4460 | 4460 | 4460 | 2 |
| 373 | 20240814 | 130900 | 1268432675 | 4460 | 4460 | 4460 | 4460 | 84 |
| 374 | 20240814 | 130800 | 1268058035 | 4470 | 4475 | 4480 | 4460 | 3107 |
| 375 | 20240814 | 130700 | 1254165255 | 4480 | 4470 | 4485 | 4470 | 4793 |
| 376 | 20240814 | 130600 | 1232699295 | 4480 | 4445 | 4480 | 4445 | 5405 |
| 377 | 20240814 | 130500 | 1208575680 | 4435 | 4440 | 4440 | 4435 | 411 |
| 378 | 20240814 | 130400 | 1206752415 | 4435 | 4450 | 4450 | 4435 | 1670 |
| 379 | 20240814 | 130300 | 1199337430 | 4450 | 4450 | 4455 | 4450 | 773 |
| 380 | 20240814 | 130200 | 1195895505 | 4450 | 4445 | 4450 | 4445 | 502 |
| 381 | 20240814 | 130100 | 1193663935 | 4445 | 4440 | 4445 | 4435 | 992 |
| 382 | 20240814 | 130000 | 1189263645 | 4440 | 4430 | 4440 | 4430 | 508 |
| 383 | 20240814 | 125900 | 1187011040 | 4430 | 4430 | 4435 | 4430 | 310 |
| 384 | 20240814 | 125800 | 1185637725 | 4425 | 4425 | 4425 | 4425 | 136 |
| 385 | 20240814 | 125700 | 1185035925 | 4425 | 4430 | 4430 | 4425 | 774 |
| 386 | 20240814 | 125600 | 1181610970 | 4420 | 4415 | 4425 | 4415 | 410 |
| 387 | 20240814 | 125500 | 1179798295 | 4415 | 4420 | 4420 | 4415 | 366 |
| 388 | 20240814 | 125400 | 1178182135 | 4420 | 4410 | 4420 | 4410 | 679 |
| 389 | 20240814 | 125300 | 1175184375 | 4410 | 4400 | 4410 | 4400 | 564 |
| 390 | 20240814 | 125200 | 1172699385 | 4410 | 4405 | 4410 | 4405 | 794 |
| 391 | 20240814 | 125100 | 1169197850 | 4425 | 4390 | 4440 | 4390 | 2062 |
| 392 | 20240814 | 125000 | 1160114415 | 4390 | 4375 | 4390 | 4375 | 1209 |
| 393 | 20240814 | 124900 | 1154813555 | 4375 | 4380 | 4380 | 4355 | 1971 |
| 394 | 20240814 | 124800 | 1146209700 | 4385 | 4385 | 4385 | 4380 | 52 |
| 395 | 20240814 | 124700 | 1145981685 | 4385 | 4390 | 4390 | 4360 | 2031 |
| 396 | 20240814 | 124600 | 1137106780 | 4395 | 4380 | 4395 | 4380 | 1003 |
| 397 | 20240814 | 124500 | 1132701160 | 4380 | 4385 | 4385 | 4355 | 5645 |
| 398 | 20240814 | 124400 | 1108047565 | 4385 | 4390 | 4390 | 4375 | 4509 |
| 399 | 20240814 | 124300 | 1088302470 | 4395 | 4395 | 4395 | 4395 | 115 |
| 400 | 20240814 | 124200 | 1087797045 | 4385 | 4400 | 4405 | 4375 | 4745 |
| 401 | 20240814 | 124100 | 1067000195 | 4400 | 4415 | 4415 | 4395 | 5177 |
| 402 | 20240814 | 124000 | 1044196085 | 4415 | 4420 | 4420 | 4415 | 468 |
| 403 | 20240814 | 123900 | 1042129445 | 4420 | 4420 | 4420 | 4420 | 110 |
| 404 | 20240814 | 123800 | 1041643245 | 4420 | 4420 | 4420 | 4415 | 1142 |
| 405 | 20240814 | 123700 | 1036601020 | 4420 | 4425 | 4425 | 4420 | 2256 |
| 406 | 20240814 | 123600 | 1026628230 | 4425 | 4430 | 4430 | 4425 | 2682 |
| 407 | 20240814 | 123500 | 1014757195 | 4430 | 4430 | 4435 | 4430 | 607 |
| 408 | 20240814 | 123400 | 1012068150 | 4430 | 4430 | 4430 | 4430 | 170 |
| 409 | 20240814 | 123300 | 1011315050 | 4440 | 4440 | 4440 | 4440 | 5 |
| 410 | 20240814 | 123200 | 1011292850 | 4435 | 4435 | 4435 | 4435 | 344 |
| 411 | 20240814 | 123100 | 1009767210 | 4435 | 4435 | 4435 | 4435 | 8 |
| 412 | 20240814 | 123000 | 1009731730 | 4435 | 4435 | 4435 | 4435 | 52 |
| 413 | 20240814 | 122900 | 1009501110 | 4435 | 4435 | 4440 | 4435 | 5655 |
| 414 | 20240814 | 122800 | 984420980 | 4435 | 4435 | 4435 | 4430 | 525 |
| 415 | 20240814 | 122700 | 982093505 | 4435 | 4450 | 4450 | 4430 | 3457 |
| 416 | 20240814 | 122600 | 966747375 | 4450 | 4450 | 4450 | 4450 | 0 |
| 417 | 20240814 | 122500 | 966747375 | 4450 | 4450 | 4450 | 4450 | 0 |
| 418 | 20240814 | 122400 | 966747375 | 4450 | 4455 | 4455 | 4450 | 152 |
| 419 | 20240814 | 122300 | 966070220 | 4455 | 4460 | 4460 | 4455 | 437 |
| 420 | 20240814 | 122200 | 964122155 | 4460 | 4465 | 4465 | 4460 | 30 |
| 421 | 20240814 | 122100 | 963988210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 422 | 20240814 | 122000 | 963988210 | 4470 | 4465 | 4470 | 4460 | 649 |
| 423 | 20240814 | 121900 | 961087940 | 4460 | 4460 | 4460 | 4460 | 32 |
| 424 | 20240814 | 121800 | 960945220 | 4460 | 4455 | 4460 | 4455 | 59 |
| 425 | 20240814 | 121700 | 960682125 | 4455 | 4465 | 4465 | 4455 | 460 |
| 426 | 20240814 | 121600 | 958630465 | 4465 | 4450 | 4465 | 4450 | 2698 |
| 427 | 20240814 | 121500 | 946597350 | 4460 | 4460 | 4460 | 4460 | 100 |
| 428 | 20240814 | 121400 | 946151350 | 4450 | 4455 | 4455 | 4450 | 3 |
| 429 | 20240814 | 121300 | 946137990 | 4460 | 4465 | 4465 | 4455 | 1748 |
| 430 | 20240814 | 121200 | 938342675 | 4465 | 4465 | 4465 | 4465 | 114 |
| 431 | 20240814 | 121100 | 937833665 | 4470 | 4470 | 4470 | 4465 | 5 |
| 432 | 20240814 | 121000 | 937811320 | 4470 | 4470 | 4470 | 4470 | 0 |
| 433 | 20240814 | 120900 | 937811320 | 4470 | 4470 | 4470 | 4470 | 4 |
| 434 | 20240814 | 120800 | 937793440 | 4465 | 4465 | 4465 | 4465 | 0 |
| 435 | 20240814 | 120700 | 937793440 | 4465 | 4465 | 4465 | 4465 | 500 |
| 436 | 20240814 | 120600 | 935560940 | 4460 | 4460 | 4460 | 4460 | 144 |
| 437 | 20240814 | 120500 | 934918700 | 4460 | 4465 | 4465 | 4455 | 2007 |
| 438 | 20240814 | 120400 | 925961535 | 4460 | 4460 | 4460 | 4460 | 484 |
| 439 | 20240814 | 120300 | 923802895 | 4455 | 4455 | 4455 | 4455 | 143 |
| 440 | 20240814 | 120200 | 923165830 | 4450 | 4455 | 4455 | 4450 | 534 |
| 441 | 20240814 | 120100 | 920787600 | 4450 | 4455 | 4455 | 4450 | 1240 |
| 442 | 20240814 | 120000 | 915267460 | 4455 | 4455 | 4455 | 4455 | 0 |
| 443 | 20240814 | 115900 | 915267460 | 4455 | 4455 | 4455 | 4455 | 1 |
| 444 | 20240814 | 115800 | 915263005 | 4455 | 4455 | 4455 | 4455 | 1 |
| 445 | 20240814 | 115700 | 915258550 | 4455 | 4455 | 4455 | 4455 | 728 |
| 446 | 20240814 | 115600 | 912015310 | 4460 | 4460 | 4460 | 4460 | 0 |
| 447 | 20240814 | 115500 | 912015310 | 4460 | 4470 | 4470 | 4460 | 796 |
| 448 | 20240814 | 115400 | 908463665 | 4470 | 4475 | 4475 | 4470 | 471 |
| 449 | 20240814 | 115300 | 906358290 | 4475 | 4475 | 4475 | 4475 | 2 |
| 450 | 20240814 | 115200 | 906349340 | 4475 | 4475 | 4475 | 4475 | 169 |
| 451 | 20240814 | 115100 | 905593065 | 4470 | 4470 | 4470 | 4470 | 1 |
| 452 | 20240814 | 115000 | 905588595 | 4470 | 4470 | 4470 | 4470 | 0 |
| 453 | 20240814 | 114900 | 905588595 | 4470 | 4470 | 4470 | 4470 | 1 |
| 454 | 20240814 | 114800 | 905584125 | 4470 | 4470 | 4470 | 4470 | 0 |
| 455 | 20240814 | 114700 | 905584125 | 4470 | 4470 | 4470 | 4470 | 622 |
| 456 | 20240814 | 114600 | 902803785 | 4470 | 4470 | 4470 | 4470 | 0 |
| 457 | 20240814 | 114500 | 902803785 | 4470 | 4465 | 4470 | 4465 | 3 |
| 458 | 20240814 | 114400 | 902790380 | 4465 | 4465 | 4465 | 4465 | 0 |
| 459 | 20240814 | 114300 | 902790380 | 4465 | 4470 | 4470 | 4465 | 274 |
| 460 | 20240814 | 114200 | 901565790 | 4470 | 4470 | 4470 | 4470 | 0 |
| 461 | 20240814 | 114100 | 901565790 | 4470 | 4470 | 4470 | 4470 | 54 |
| 462 | 20240814 | 114000 | 901324410 | 4475 | 4475 | 4475 | 4475 | 0 |
| 463 | 20240814 | 113900 | 901324410 | 4475 | 4475 | 4475 | 4475 | 471 |
| 464 | 20240814 | 113800 | 899216685 | 4475 | 4475 | 4475 | 4475 | 230 |
| 465 | 20240814 | 113700 | 898187435 | 4480 | 4480 | 4480 | 4480 | 383 |
| 466 | 20240814 | 113600 | 896471595 | 4470 | 4475 | 4475 | 4470 | 501 |
| 467 | 20240814 | 113500 | 894229625 | 4470 | 4470 | 4470 | 4470 | 0 |
| 468 | 20240814 | 113400 | 894229625 | 4470 | 4470 | 4470 | 4470 | 200 |
| 469 | 20240814 | 113300 | 893335625 | 4470 | 4470 | 4470 | 4470 | 0 |
| 470 | 20240814 | 113200 | 893335625 | 4470 | 4470 | 4475 | 4470 | 423 |
| 471 | 20240814 | 113100 | 891444200 | 4470 | 4470 | 4470 | 4470 | 480 |
| 472 | 20240814 | 113000 | 889298600 | 4475 | 4475 | 4475 | 4475 | 1 |
| 473 | 20240814 | 112900 | 889294125 | 4470 | 4470 | 4470 | 4470 | 10 |
| 474 | 20240814 | 112800 | 889249425 | 4470 | 4470 | 4470 | 4470 | 0 |
| 475 | 20240814 | 112700 | 889249425 | 4470 | 4470 | 4470 | 4470 | 118 |
| 476 | 20240814 | 112600 | 888721965 | 4470 | 4475 | 4475 | 4470 | 689 |
| 477 | 20240814 | 112500 | 885638750 | 4475 | 4475 | 4475 | 4475 | 0 |
| 478 | 20240814 | 112400 | 885638750 | 4475 | 4475 | 4475 | 4475 | 0 |
| 479 | 20240814 | 112300 | 885638750 | 4475 | 4475 | 4475 | 4475 | 0 |
| 480 | 20240814 | 112200 | 885638750 | 4475 | 4475 | 4475 | 4475 | 23 |
| 481 | 20240814 | 112100 | 885535825 | 4475 | 4475 | 4475 | 4475 | 95 |
| 482 | 20240814 | 112000 | 885110700 | 4475 | 4480 | 4480 | 4475 | 111 |
| 483 | 20240814 | 111900 | 884613635 | 4480 | 4480 | 4480 | 4480 | 32 |
| 484 | 20240814 | 111800 | 884470275 | 4480 | 4480 | 4480 | 4480 | 51 |
| 485 | 20240814 | 111700 | 884241795 | 4475 | 4475 | 4475 | 4475 | 1 |
| 486 | 20240814 | 111600 | 884237320 | 4475 | 4475 | 4475 | 4475 | 445 |
| 487 | 20240814 | 111500 | 882245945 | 4475 | 4475 | 4475 | 4475 | 0 |
| 488 | 20240814 | 111400 | 882245945 | 4475 | 4475 | 4475 | 4475 | 137 |
| 489 | 20240814 | 111300 | 881632870 | 4475 | 4475 | 4475 | 4475 | 1 |
| 490 | 20240814 | 111200 | 881628395 | 4475 | 4475 | 4475 | 4475 | 16 |
| 491 | 20240814 | 111100 | 881556795 | 4475 | 4475 | 4475 | 4475 | 758 |
| 492 | 20240814 | 111000 | 878164745 | 4475 | 4475 | 4475 | 4475 | 15 |
| 493 | 20240814 | 110900 | 878097620 | 4480 | 4480 | 4480 | 4480 | 197 |
| 494 | 20240814 | 110800 | 877215060 | 4480 | 4475 | 4480 | 4475 | 352 |
| 495 | 20240814 | 110700 | 875638350 | 4475 | 4475 | 4475 | 4475 | 8 |
| 496 | 20240814 | 110600 | 875602550 | 4470 | 4475 | 4475 | 4470 | 209 |
| 497 | 20240814 | 110500 | 874668275 | 4465 | 4480 | 4480 | 4465 | 806 |
| 498 | 20240814 | 110400 | 871060765 | 4485 | 4490 | 4490 | 4485 | 152 |
| 499 | 20240814 | 110300 | 870378795 | 4490 | 4490 | 4490 | 4490 | 0 |
| 500 | 20240814 | 110200 | 870378795 | 4490 | 4500 | 4500 | 4490 | 132 |
| 501 | 20240814 | 110100 | 869785580 | 4510 | 4510 | 4510 | 4505 | 1392 |
| 502 | 20240814 | 110000 | 863513580 | 4505 | 4510 | 4510 | 4505 | 378 |
| 503 | 20240814 | 105900 | 861808805 | 4500 | 4495 | 4500 | 4495 | 4045 |
| 504 | 20240814 | 105800 | 843607055 | 4495 | 4495 | 4495 | 4495 | 200 |
| 505 | 20240814 | 105700 | 842708055 | 4500 | 4510 | 4510 | 4500 | 449 |
| 506 | 20240814 | 105600 | 840684645 | 4515 | 4500 | 4520 | 4500 | 6585 |
| 507 | 20240814 | 105500 | 810982220 | 4495 | 4480 | 4495 | 4480 | 284 |
| 508 | 20240814 | 105400 | 809707055 | 4490 | 4480 | 4490 | 4480 | 151 |
| 509 | 20240814 | 105300 | 809030565 | 4490 | 4480 | 4490 | 4480 | 51 |
| 510 | 20240814 | 105200 | 808802075 | 4490 | 4490 | 4490 | 4490 | 1 |
| 511 | 20240814 | 105100 | 808797585 | 4490 | 4485 | 4490 | 4480 | 719 |
| 512 | 20240814 | 105000 | 805573935 | 4495 | 4490 | 4495 | 4490 | 792 |
| 513 | 20240814 | 104900 | 802016395 | 4500 | 4495 | 4500 | 4495 | 501 |
| 514 | 20240814 | 104800 | 799764395 | 4495 | 4490 | 4495 | 4490 | 1841 |
| 515 | 20240814 | 104700 | 791498285 | 4495 | 4500 | 4505 | 4495 | 4561 |
| 516 | 20240814 | 104600 | 770976190 | 4505 | 4490 | 4505 | 4490 | 4134 |
| 517 | 20240814 | 104500 | 752375990 | 4495 | 4490 | 4500 | 4475 | 5487 |
| 518 | 20240814 | 104400 | 727729470 | 4490 | 4475 | 4490 | 4470 | 5335 |
| 519 | 20240814 | 104300 | 703836395 | 4480 | 4480 | 4480 | 4480 | 0 |
| 520 | 20240814 | 104200 | 703836395 | 4480 | 4480 | 4480 | 4470 | 3176 |
| 521 | 20240814 | 104100 | 689634285 | 4475 | 4475 | 4485 | 4475 | 2547 |
| 522 | 20240814 | 104000 | 678227340 | 4475 | 4465 | 4475 | 4465 | 214 |
| 523 | 20240814 | 103900 | 677270830 | 4465 | 4450 | 4465 | 4450 | 555 |
| 524 | 20240814 | 103800 | 674796375 | 4435 | 4450 | 4450 | 4435 | 10492 |
| 525 | 20240814 | 103700 | 628247150 | 4450 | 4450 | 4455 | 4450 | 292 |
| 526 | 20240814 | 103600 | 626946750 | 4450 | 4465 | 4465 | 4450 | 470 |
| 527 | 20240814 | 103500 | 624854925 | 4470 | 4475 | 4475 | 4470 | 27 |
| 528 | 20240814 | 103400 | 624734200 | 4485 | 4455 | 4485 | 4455 | 12097 |
| 529 | 20240814 | 103300 | 570609190 | 4460 | 4465 | 4470 | 4460 | 848 |
| 530 | 20240814 | 103200 | 566821495 | 4460 | 4435 | 4460 | 4435 | 1182 |
| 531 | 20240814 | 103100 | 561561555 | 4435 | 4435 | 4435 | 4435 | 650 |
| 532 | 20240814 | 103000 | 558678805 | 4445 | 4435 | 4445 | 4435 | 54 |
| 533 | 20240814 | 102900 | 558439305 | 4435 | 4430 | 4435 | 4430 | 164 |
| 534 | 20240814 | 102800 | 557712625 | 4435 | 4435 | 4435 | 4435 | 184 |
| 535 | 20240814 | 102700 | 556896585 | 4435 | 4425 | 4435 | 4425 | 1990 |
| 536 | 20240814 | 102600 | 548090825 | 4425 | 4420 | 4425 | 4420 | 1145 |
| 537 | 20240814 | 102500 | 543027425 | 4420 | 4420 | 4420 | 4420 | 147 |
| 538 | 20240814 | 102400 | 542377685 | 4415 | 4420 | 4420 | 4415 | 100 |
| 539 | 20240814 | 102300 | 541936030 | 4420 | 4415 | 4420 | 4415 | 2211 |
| 540 | 20240814 | 102200 | 532169775 | 4415 | 4410 | 4415 | 4410 | 370 |
| 541 | 20240814 | 102100 | 530536820 | 4415 | 4415 | 4415 | 4410 | 199 |
| 542 | 20240814 | 102000 | 529658280 | 4415 | 4410 | 4415 | 4410 | 140 |
| 543 | 20240814 | 101900 | 529040485 | 4410 | 4415 | 4415 | 4410 | 2448 |
| 544 | 20240814 | 101800 | 518236755 | 4415 | 4415 | 4415 | 4415 | 10 |
| 545 | 20240814 | 101700 | 518192605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 546 | 20240814 | 101600 | 518192605 | 4420 | 4420 | 4420 | 4420 | 1280 |
| 547 | 20240814 | 101500 | 512535005 | 4420 | 4425 | 4425 | 4420 | 540 |
| 548 | 20240814 | 101400 | 510147065 | 4425 | 4425 | 4425 | 4425 | 215 |
| 549 | 20240814 | 101300 | 509195690 | 4425 | 4420 | 4435 | 4420 | 3 |
| 550 | 20240814 | 101200 | 509182410 | 4420 | 4430 | 4430 | 4420 | 1926 |
| 551 | 20240814 | 101100 | 500655320 | 4435 | 4450 | 4450 | 4435 | 615 |
| 552 | 20240814 | 101000 | 497927695 | 4440 | 4445 | 4445 | 4440 | 584 |
| 553 | 20240814 | 100900 | 495334695 | 4445 | 4445 | 4445 | 4445 | 1 |
| 554 | 20240814 | 100800 | 495330250 | 4440 | 4440 | 4440 | 4440 | 0 |
| 555 | 20240814 | 100700 | 495330250 | 4440 | 4440 | 4440 | 4440 | 128 |
| 556 | 20240814 | 100600 | 494761930 | 4440 | 4440 | 4440 | 4440 | 62 |
| 557 | 20240814 | 100500 | 494486650 | 4440 | 4435 | 4440 | 4435 | 1014 |
| 558 | 20240814 | 100400 | 489986990 | 4430 | 4435 | 4435 | 4430 | 205 |
| 559 | 20240814 | 100300 | 489078815 | 4435 | 4435 | 4435 | 4435 | 0 |
| 560 | 20240814 | 100200 | 489078815 | 4435 | 4435 | 4435 | 4435 | 1030 |
| 561 | 20240814 | 100100 | 484510765 | 4430 | 4430 | 4430 | 4430 | 0 |
| 562 | 20240814 | 100000 | 484510765 | 4430 | 4430 | 4430 | 4430 | 0 |
| 563 | 20240814 | 095900 | 484510765 | 4430 | 4440 | 4440 | 4430 | 1980 |
| 564 | 20240814 | 095800 | 475725405 | 4445 | 4445 | 4445 | 4445 | 100 |
| 565 | 20240814 | 095700 | 475280905 | 4445 | 4450 | 4450 | 4445 | 146 |
| 566 | 20240814 | 095600 | 474631930 | 4450 | 4450 | 4450 | 4450 | 1 |
| 567 | 20240814 | 095500 | 474627480 | 4445 | 4445 | 4445 | 4445 | 220 |
| 568 | 20240814 | 095400 | 473649580 | 4445 | 4450 | 4450 | 4445 | 913 |
| 569 | 20240814 | 095300 | 469589940 | 4455 | 4455 | 4455 | 4455 | 200 |
| 570 | 20240814 | 095200 | 468698940 | 4455 | 4450 | 4455 | 4450 | 891 |
| 571 | 20240814 | 095100 | 464729945 | 4455 | 4455 | 4455 | 4455 | 211 |
| 572 | 20240814 | 095000 | 463789940 | 4455 | 4450 | 4455 | 4445 | 1274 |
| 573 | 20240814 | 094900 | 458118755 | 4450 | 4440 | 4450 | 4440 | 1004 |
| 574 | 20240814 | 094800 | 453656955 | 4440 | 4440 | 4440 | 4440 | 198 |
| 575 | 20240814 | 094700 | 452777835 | 4440 | 4455 | 4455 | 4440 | 590 |
| 576 | 20240814 | 094600 | 450155390 | 4455 | 4450 | 4455 | 4450 | 269 |
| 577 | 20240814 | 094500 | 448957970 | 4455 | 4450 | 4460 | 4450 | 745 |
| 578 | 20240814 | 094400 | 445642675 | 4460 | 4450 | 4460 | 4450 | 3627 |
| 579 | 20240814 | 094300 | 429485325 | 4450 | 4440 | 4450 | 4440 | 372 |
| 580 | 20240814 | 094200 | 427831915 | 4435 | 4435 | 4440 | 4435 | 353 |
| 581 | 20240814 | 094100 | 426266115 | 4440 | 4430 | 4440 | 4430 | 999 |
| 582 | 20240814 | 094000 | 421836305 | 4430 | 4440 | 4440 | 4430 | 1230 |
| 583 | 20240814 | 093900 | 416378315 | 4445 | 4440 | 4445 | 4440 | 385 |
| 584 | 20240814 | 093800 | 414667210 | 4440 | 4435 | 4440 | 4435 | 800 |
| 585 | 20240814 | 093700 | 411119205 | 4420 | 4420 | 4440 | 4420 | 378 |
| 586 | 20240814 | 093600 | 409448425 | 4420 | 4420 | 4420 | 4420 | 403 |
| 587 | 20240814 | 093500 | 407667165 | 4420 | 4425 | 4430 | 4420 | 559 |
| 588 | 20240814 | 093400 | 405191465 | 4420 | 4410 | 4435 | 4410 | 1875 |
| 589 | 20240814 | 093300 | 396907225 | 4410 | 4420 | 4425 | 4410 | 671 |
| 590 | 20240814 | 093200 | 393946750 | 4425 | 4415 | 4425 | 4415 | 1695 |
| 591 | 20240814 | 093100 | 386463315 | 4435 | 4430 | 4435 | 4415 | 5471 |
| 592 | 20240814 | 093000 | 362294550 | 4430 | 4430 | 4445 | 4420 | 1131 |
| 593 | 20240814 | 092900 | 357290685 | 4430 | 4470 | 4470 | 4430 | 6580 |
| 594 | 20240814 | 092800 | 327982710 | 4470 | 4475 | 4475 | 4470 | 1197 |
| 595 | 20240814 | 092700 | 322631365 | 4475 | 4475 | 4480 | 4475 | 135 |
| 596 | 20240814 | 092600 | 322027225 | 4480 | 4475 | 4480 | 4470 | 453 |
| 597 | 20240814 | 092500 | 320000300 | 4475 | 4485 | 4485 | 4475 | 154 |
| 598 | 20240814 | 092400 | 319309625 | 4485 | 4475 | 4485 | 4470 | 3032 |
| 599 | 20240814 | 092300 | 305733205 | 4475 | 4485 | 4485 | 4475 | 2549 |
| 600 | 20240814 | 092200 | 294308695 | 4490 | 4500 | 4500 | 4490 | 1042 |
| 601 | 20240814 | 092100 | 289626525 | 4500 | 4495 | 4500 | 4495 | 2009 |
| 602 | 20240814 | 092000 | 280593130 | 4495 | 4510 | 4510 | 4495 | 1384 |
| 603 | 20240814 | 091900 | 274358725 | 4505 | 4505 | 4510 | 4490 | 2320 |
| 604 | 20240814 | 091800 | 263914005 | 4500 | 4480 | 4500 | 4470 | 3247 |
| 605 | 20240814 | 091700 | 249325885 | 4480 | 4475 | 4480 | 4475 | 101 |
| 606 | 20240814 | 091600 | 248873905 | 4480 | 4470 | 4480 | 4470 | 3819 |
| 607 | 20240814 | 091500 | 231802965 | 4470 | 4480 | 4480 | 4470 | 883 |
| 608 | 20240814 | 091400 | 227849725 | 4480 | 4490 | 4490 | 4480 | 1041 |
| 609 | 20240814 | 091300 | 223181290 | 4485 | 4490 | 4490 | 4485 | 563 |
| 610 | 20240814 | 091200 | 220653840 | 4485 | 4460 | 4485 | 4460 | 1174 |
| 611 | 20240814 | 091100 | 215401625 | 4460 | 4460 | 4460 | 4460 | 2354 |
| 612 | 20240814 | 091000 | 204902785 | 4460 | 4485 | 4490 | 4460 | 2945 |
| 613 | 20240814 | 090900 | 191712495 | 4495 | 4500 | 4500 | 4490 | 4005 |
| 614 | 20240814 | 090800 | 173702475 | 4510 | 4500 | 4510 | 4495 | 3622 |
| 615 | 20240814 | 090700 | 157398635 | 4500 | 4495 | 4500 | 4490 | 3404 |
| 616 | 20240814 | 090600 | 142095930 | 4495 | 4485 | 4495 | 4485 | 4469 |
| 617 | 20240814 | 090500 | 122036155 | 4485 | 4465 | 4485 | 4465 | 3196 |
| 618 | 20240814 | 090400 | 107735490 | 4480 | 4445 | 4480 | 4445 | 8256 |
| 619 | 20240814 | 090300 | 70841395 | 4450 | 4460 | 4460 | 4450 | 3187 |
| 620 | 20240814 | 090200 | 56631420 | 4465 | 4475 | 4475 | 4465 | 1124 |
| 621 | 20240814 | 090100 | 51611215 | 4460 | 4455 | 4480 | 4450 | 3753 |
| 622 | 20240814 | 090000 | 34838245 | 4435 | 4445 | 4450 | 4430 | 7839 |