30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 191100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 10184 |
| 3 | 20240814 | 191000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20240814 | 190900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20240814 | 190800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20240814 | 190700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20240814 | 190600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20240814 | 190500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20240814 | 190400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20240814 | 190300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20240814 | 190200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20240814 | 190100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20240814 | 190000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20240814 | 185900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20240814 | 185800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20240814 | 185700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20240814 | 185600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20240814 | 185500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20240814 | 185400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20240814 | 185300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20240814 | 185200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20240814 | 185100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20240814 | 185000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20240814 | 184900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20240814 | 184800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20240814 | 184700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20240814 | 184600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20240814 | 184500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20240814 | 184400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20240814 | 184300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20240814 | 184200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20240814 | 184100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 10184 |
| 33 | 20240814 | 184000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20240814 | 183900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20240814 | 183800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20240814 | 183700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20240814 | 183600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20240814 | 183500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20240814 | 183400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20240814 | 183300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20240814 | 183200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20240814 | 183100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20240814 | 183000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20240814 | 182900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20240814 | 182800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20240814 | 182700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20240814 | 182600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20240814 | 182500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20240814 | 182400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20240814 | 182300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20240814 | 182200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20240814 | 182100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20240814 | 182000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20240814 | 181900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20240814 | 181800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20240814 | 181700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20240814 | 181600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20240814 | 181500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20240814 | 181400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20240814 | 181300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20240814 | 181200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20240814 | 181100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 10184 |
| 63 | 20240814 | 181000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20240814 | 180900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20240814 | 180800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20240814 | 180700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20240814 | 180600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20240814 | 180500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20240814 | 180400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20240814 | 180300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20240814 | 180200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20240814 | 180100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20240814 | 180000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20240814 | 175900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20240814 | 175800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20240814 | 175700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20240814 | 175600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20240814 | 175500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20240814 | 175400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20240814 | 175300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20240814 | 175200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20240814 | 175100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20240814 | 175000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20240814 | 174900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20240814 | 174800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20240814 | 174700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20240814 | 174600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20240814 | 174500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20240814 | 174400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20240814 | 174300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20240814 | 174200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20240814 | 174100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 10184 |
| 93 | 20240814 | 174000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20240814 | 173900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20240814 | 173800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20240814 | 173700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20240814 | 173600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20240814 | 173500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20240814 | 173400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20240814 | 173300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20240814 | 173200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20240814 | 173100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20240814 | 173000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20240814 | 172900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20240814 | 172800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20240814 | 172700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20240814 | 172600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20240814 | 172500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20240814 | 172400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20240814 | 172300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20240814 | 172200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20240814 | 172100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20240814 | 172000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20240814 | 171900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20240814 | 171800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20240814 | 171700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20240814 | 171600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20240814 | 171500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20240814 | 171400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20240814 | 171300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20240814 | 171200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20240814 | 171100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 10184 |
| 123 | 20240814 | 171000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20240814 | 170900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20240814 | 170800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20240814 | 170700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20240814 | 170600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20240814 | 170500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20240814 | 170400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20240814 | 170300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20240814 | 170200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20240814 | 170100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20240814 | 170000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20240814 | 165900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20240814 | 165800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20240814 | 165700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20240814 | 165600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20240814 | 165500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20240814 | 165400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20240814 | 165300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20240814 | 165200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20240814 | 165100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20240814 | 165000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20240814 | 164900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20240814 | 164800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20240814 | 164700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20240814 | 164600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20240814 | 164500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20240814 | 164400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20240814 | 164300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20240814 | 164200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20240814 | 164100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 10184 |
| 153 | 20240814 | 164000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20240814 | 163900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20240814 | 163800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20240814 | 163700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20240814 | 163600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20240814 | 163500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20240814 | 163400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20240814 | 163300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20240814 | 163200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20240814 | 163100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20240814 | 163000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20240814 | 162900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20240814 | 162800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20240814 | 162700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20240814 | 162600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20240814 | 162500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20240814 | 162400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20240814 | 162300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20240814 | 162200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20240814 | 162100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20240814 | 162000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20240814 | 161900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20240814 | 161800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20240814 | 161700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20240814 | 161600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20240814 | 161500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20240814 | 161400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20240814 | 161300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20240814 | 161200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20240814 | 161100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 10184 |
| 183 | 20240814 | 161000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20240814 | 160900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20240814 | 160800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20240814 | 160700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20240814 | 160600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20240814 | 160500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20240814 | 160400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20240814 | 160300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20240814 | 160200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20240814 | 160100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20240814 | 160000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20240814 | 155900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20240814 | 155800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20240814 | 155700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20240814 | 155600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20240814 | 155500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20240814 | 155400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20240814 | 155300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20240814 | 155200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20240814 | 155100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20240814 | 155000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20240814 | 154900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20240814 | 154800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 206 | 20240814 | 154700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20240814 | 154600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20240814 | 154500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20240814 | 154400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 210 | 20240814 | 154300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 211 | 20240814 | 154200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 212 | 20240814 | 154100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 10184 |
| 213 | 20240814 | 154000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 214 | 20240814 | 153900 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 215 | 20240814 | 153800 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 216 | 20240814 | 153700 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 217 | 20240814 | 153600 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 218 | 20240814 | 153500 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 219 | 20240814 | 153400 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 220 | 20240814 | 153300 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 221 | 20240814 | 153200 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 222 | 20240814 | 153100 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 0 |
| 223 | 20240814 | 153000 | 1615576345 | 3490 | 3490 | 3490 | 3490 | 10184 |
| 224 | 20240814 | 152900 | 1580034185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20240814 | 152800 | 1580034185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20240814 | 152700 | 1580034185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20240814 | 152600 | 1580034185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20240814 | 152500 | 1580034185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20240814 | 152400 | 1580034185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20240814 | 152300 | 1580034185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20240814 | 152200 | 1580034185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20240814 | 152100 | 1580034185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20240814 | 152000 | 1580034185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20240814 | 151900 | 1580034185 | 3500 | 3510 | 3515 | 3500 | 206 |
| 235 | 20240814 | 151800 | 1579312805 | 3515 | 3515 | 3520 | 3495 | 13161 |
| 236 | 20240814 | 151700 | 1533239765 | 3515 | 3515 | 3515 | 3515 | 199 |
| 237 | 20240814 | 151600 | 1532540280 | 3515 | 3515 | 3515 | 3505 | 2368 |
| 238 | 20240814 | 151500 | 1524231900 | 3515 | 3510 | 3515 | 3505 | 626 |
| 239 | 20240814 | 151400 | 1522031800 | 3510 | 3515 | 3520 | 3510 | 2320 |
| 240 | 20240814 | 151300 | 1513885320 | 3515 | 3520 | 3520 | 3510 | 3311 |
| 241 | 20240814 | 151200 | 1502251325 | 3520 | 3525 | 3525 | 3520 | 418 |
| 242 | 20240814 | 151100 | 1500778155 | 3520 | 3525 | 3530 | 3520 | 511 |
| 243 | 20240814 | 151000 | 1498977635 | 3525 | 3520 | 3525 | 3515 | 340 |
| 244 | 20240814 | 150900 | 1497779820 | 3525 | 3525 | 3525 | 3525 | 180 |
| 245 | 20240814 | 150800 | 1497145320 | 3520 | 3530 | 3530 | 3520 | 909 |
| 246 | 20240814 | 150700 | 1493943640 | 3535 | 3520 | 3535 | 3515 | 1093 |
| 247 | 20240814 | 150600 | 1490094500 | 3520 | 3520 | 3520 | 3520 | 356 |
| 248 | 20240814 | 150500 | 1488841380 | 3520 | 3520 | 3520 | 3520 | 319 |
| 249 | 20240814 | 150400 | 1487718500 | 3520 | 3525 | 3525 | 3510 | 1508 |
| 250 | 20240814 | 150300 | 1482418245 | 3525 | 3520 | 3525 | 3520 | 673 |
| 251 | 20240814 | 150200 | 1480049260 | 3525 | 3525 | 3525 | 3505 | 1039 |
| 252 | 20240814 | 150100 | 1476393435 | 3515 | 3525 | 3525 | 3505 | 7509 |
| 253 | 20240814 | 150000 | 1450040710 | 3525 | 3525 | 3525 | 3520 | 370 |
| 254 | 20240814 | 145900 | 1448736560 | 3525 | 3525 | 3525 | 3525 | 880 |
| 255 | 20240814 | 145800 | 1445634560 | 3525 | 3525 | 3530 | 3520 | 1253 |
| 256 | 20240814 | 145700 | 1441220000 | 3525 | 3530 | 3530 | 3510 | 6663 |
| 257 | 20240814 | 145600 | 1417800070 | 3525 | 3535 | 3535 | 3525 | 860 |
| 258 | 20240814 | 145500 | 1414764835 | 3530 | 3540 | 3540 | 3530 | 434 |
| 259 | 20240814 | 145400 | 1413229795 | 3540 | 3545 | 3545 | 3525 | 6076 |
| 260 | 20240814 | 145300 | 1391787455 | 3545 | 3540 | 3545 | 3535 | 1206 |
| 261 | 20240814 | 145200 | 1387523165 | 3545 | 3555 | 3555 | 3530 | 9115 |
| 262 | 20240814 | 145100 | 1355285460 | 3560 | 3555 | 3565 | 3555 | 971 |
| 263 | 20240814 | 145000 | 1351830505 | 3555 | 3555 | 3560 | 3555 | 403 |
| 264 | 20240814 | 144900 | 1350397530 | 3555 | 3550 | 3555 | 3550 | 573 |
| 265 | 20240814 | 144800 | 1348361900 | 3550 | 3550 | 3550 | 3550 | 360 |
| 266 | 20240814 | 144700 | 1347083900 | 3550 | 3545 | 3570 | 3540 | 1131 |
| 267 | 20240814 | 144600 | 1343069580 | 3550 | 3560 | 3565 | 3535 | 14038 |
| 268 | 20240814 | 144500 | 1293370390 | 3565 | 3565 | 3565 | 3545 | 13106 |
| 269 | 20240814 | 144400 | 1246871025 | 3555 | 3570 | 3570 | 3555 | 314 |
| 270 | 20240814 | 144300 | 1245752060 | 3570 | 3570 | 3570 | 3565 | 325 |
| 271 | 20240814 | 144200 | 1244591815 | 3570 | 3570 | 3570 | 3570 | 307 |
| 272 | 20240814 | 144100 | 1243495825 | 3570 | 3565 | 3570 | 3565 | 567 |
| 273 | 20240814 | 144000 | 1241471705 | 3565 | 3560 | 3570 | 3560 | 352 |
| 274 | 20240814 | 143900 | 1240216220 | 3560 | 3560 | 3560 | 3560 | 362 |
| 275 | 20240814 | 143800 | 1238927500 | 3560 | 3560 | 3560 | 3545 | 1426 |
| 276 | 20240814 | 143700 | 1233865890 | 3555 | 3560 | 3560 | 3555 | 651 |
| 277 | 20240814 | 143600 | 1231548800 | 3560 | 3560 | 3560 | 3560 | 234 |
| 278 | 20240814 | 143500 | 1230715760 | 3565 | 3565 | 3570 | 3545 | 13822 |
| 279 | 20240814 | 143400 | 1181634460 | 3570 | 3565 | 3570 | 3550 | 8027 |
| 280 | 20240814 | 143300 | 1153111910 | 3560 | 3565 | 3565 | 3560 | 1963 |
| 281 | 20240814 | 143200 | 1146119395 | 3565 | 3565 | 3565 | 3565 | 806 |
| 282 | 20240814 | 143100 | 1143246005 | 3565 | 3565 | 3565 | 3565 | 364 |
| 283 | 20240814 | 143000 | 1141948345 | 3565 | 3560 | 3565 | 3560 | 897 |
| 284 | 20240814 | 142900 | 1138752135 | 3555 | 3555 | 3555 | 3555 | 738 |
| 285 | 20240814 | 142800 | 1136128545 | 3555 | 3550 | 3555 | 3550 | 649 |
| 286 | 20240814 | 142700 | 1133823850 | 3555 | 3550 | 3555 | 3550 | 359 |
| 287 | 20240814 | 142600 | 1132547655 | 3555 | 3555 | 3555 | 3550 | 1395 |
| 288 | 20240814 | 142500 | 1127594905 | 3555 | 3560 | 3560 | 3555 | 810 |
| 289 | 20240814 | 142400 | 1124713655 | 3560 | 3560 | 3560 | 3560 | 351 |
| 290 | 20240814 | 142300 | 1123464095 | 3560 | 3560 | 3560 | 3560 | 553 |
| 291 | 20240814 | 142200 | 1121495415 | 3560 | 3570 | 3570 | 3560 | 804 |
| 292 | 20240814 | 142100 | 1118633125 | 3560 | 3555 | 3570 | 3550 | 474 |
| 293 | 20240814 | 142000 | 1116945420 | 3560 | 3560 | 3560 | 3555 | 79 |
| 294 | 20240814 | 141900 | 1116664250 | 3560 | 3550 | 3560 | 3550 | 966 |
| 295 | 20240814 | 141800 | 1113234065 | 3550 | 3545 | 3550 | 3545 | 612 |
| 296 | 20240814 | 141700 | 1111061630 | 3545 | 3555 | 3555 | 3540 | 409 |
| 297 | 20240814 | 141600 | 1109611480 | 3560 | 3540 | 3560 | 3540 | 1326 |
| 298 | 20240814 | 141500 | 1104911525 | 3540 | 3550 | 3550 | 3530 | 7308 |
| 299 | 20240814 | 141400 | 1079083090 | 3550 | 3550 | 3550 | 3540 | 503 |
| 300 | 20240814 | 141300 | 1077297770 | 3555 | 3550 | 3560 | 3550 | 672 |
| 301 | 20240814 | 141200 | 1074909790 | 3550 | 3555 | 3560 | 3550 | 2327 |
| 302 | 20240814 | 141100 | 1066642800 | 3555 | 3560 | 3560 | 3540 | 6480 |
| 303 | 20240814 | 141000 | 1043677250 | 3560 | 3565 | 3565 | 3560 | 908 |
| 304 | 20240814 | 140900 | 1040444100 | 3565 | 3565 | 3565 | 3565 | 241 |
| 305 | 20240814 | 140800 | 1039584935 | 3565 | 3570 | 3570 | 3565 | 354 |
| 306 | 20240814 | 140700 | 1038322825 | 3565 | 3570 | 3575 | 3540 | 3532 |
| 307 | 20240814 | 140600 | 1025759760 | 3570 | 3570 | 3580 | 3555 | 5338 |
| 308 | 20240814 | 140500 | 1006761270 | 3575 | 3555 | 3585 | 3555 | 310 |
| 309 | 20240814 | 140400 | 1005652305 | 3565 | 3575 | 3575 | 3550 | 4166 |
| 310 | 20240814 | 140300 | 990836530 | 3575 | 3585 | 3590 | 3560 | 16536 |
| 311 | 20240814 | 140200 | 931766535 | 3585 | 3580 | 3585 | 3580 | 654 |
| 312 | 20240814 | 140100 | 929422640 | 3590 | 3585 | 3590 | 3585 | 101 |
| 313 | 20240814 | 140000 | 929060550 | 3585 | 3585 | 3585 | 3585 | 0 |
| 314 | 20240814 | 135900 | 929060550 | 3585 | 3585 | 3585 | 3585 | 473 |
| 315 | 20240814 | 135800 | 927364845 | 3585 | 3580 | 3585 | 3580 | 172 |
| 316 | 20240814 | 135700 | 926748395 | 3580 | 3575 | 3580 | 3575 | 784 |
| 317 | 20240814 | 135600 | 923941690 | 3580 | 3580 | 3580 | 3580 | 1814 |
| 318 | 20240814 | 135500 | 917447570 | 3585 | 3585 | 3585 | 3585 | 0 |
| 319 | 20240814 | 135400 | 917447570 | 3585 | 3585 | 3585 | 3580 | 120 |
| 320 | 20240814 | 135300 | 917017465 | 3580 | 3580 | 3580 | 3580 | 174 |
| 321 | 20240814 | 135200 | 916394545 | 3580 | 3575 | 3580 | 3570 | 508 |
| 322 | 20240814 | 135100 | 914578855 | 3575 | 3590 | 3590 | 3575 | 12968 |
| 323 | 20240814 | 135000 | 868147925 | 3585 | 3585 | 3585 | 3585 | 100 |
| 324 | 20240814 | 134900 | 867789425 | 3590 | 3595 | 3595 | 3590 | 2101 |
| 325 | 20240814 | 134800 | 860246700 | 3595 | 3590 | 3595 | 3590 | 702 |
| 326 | 20240814 | 134700 | 857726015 | 3595 | 3590 | 3595 | 3590 | 5000 |
| 327 | 20240814 | 134600 | 839758105 | 3590 | 3595 | 3595 | 3590 | 235 |
| 328 | 20240814 | 134500 | 838914030 | 3595 | 3585 | 3595 | 3585 | 2 |
| 329 | 20240814 | 134400 | 838906850 | 3590 | 3590 | 3590 | 3585 | 1632 |
| 330 | 20240814 | 134300 | 833048020 | 3590 | 3595 | 3595 | 3590 | 57 |
| 331 | 20240814 | 134200 | 832843140 | 3595 | 3595 | 3595 | 3595 | 21 |
| 332 | 20240814 | 134100 | 832767645 | 3595 | 3595 | 3595 | 3595 | 0 |
| 333 | 20240814 | 134000 | 832767645 | 3595 | 3595 | 3595 | 3595 | 0 |
| 334 | 20240814 | 133900 | 832767645 | 3595 | 3590 | 3595 | 3590 | 617 |
| 335 | 20240814 | 133800 | 830552035 | 3590 | 3585 | 3590 | 3585 | 5525 |
| 336 | 20240814 | 133700 | 810721130 | 3585 | 3585 | 3585 | 3585 | 0 |
| 337 | 20240814 | 133600 | 810721130 | 3585 | 3585 | 3585 | 3585 | 1 |
| 338 | 20240814 | 133500 | 810717545 | 3585 | 3585 | 3585 | 3585 | 10 |
| 339 | 20240814 | 133400 | 810681695 | 3585 | 3585 | 3585 | 3580 | 2347 |
| 340 | 20240814 | 133300 | 802279415 | 3580 | 3585 | 3590 | 3580 | 630 |
| 341 | 20240814 | 133200 | 800017760 | 3585 | 3585 | 3585 | 3585 | 2 |
| 342 | 20240814 | 133100 | 800010590 | 3590 | 3590 | 3590 | 3590 | 240 |
| 343 | 20240814 | 133000 | 799148990 | 3590 | 3595 | 3595 | 3590 | 2 |
| 344 | 20240814 | 132900 | 799141805 | 3595 | 3580 | 3595 | 3580 | 8051 |
| 345 | 20240814 | 132800 | 770223665 | 3580 | 3580 | 3585 | 3580 | 3674 |
| 346 | 20240814 | 132700 | 757060100 | 3580 | 3580 | 3580 | 3575 | 372 |
| 347 | 20240814 | 132600 | 755728540 | 3580 | 3580 | 3580 | 3575 | 376 |
| 348 | 20240814 | 132500 | 754382825 | 3580 | 3570 | 3580 | 3570 | 480 |
| 349 | 20240814 | 132400 | 752665825 | 3575 | 3555 | 3585 | 3555 | 6328 |
| 350 | 20240814 | 132300 | 730038675 | 3555 | 3555 | 3555 | 3555 | 0 |
| 351 | 20240814 | 132200 | 730038675 | 3555 | 3560 | 3560 | 3555 | 166 |
| 352 | 20240814 | 132100 | 729447795 | 3560 | 3560 | 3560 | 3560 | 0 |
| 353 | 20240814 | 132000 | 729447795 | 3560 | 3560 | 3560 | 3560 | 0 |
| 354 | 20240814 | 131900 | 729447795 | 3560 | 3550 | 3560 | 3550 | 2010 |
| 355 | 20240814 | 131800 | 722302195 | 3560 | 3560 | 3560 | 3560 | 1 |
| 356 | 20240814 | 131700 | 722298635 | 3555 | 3555 | 3555 | 3555 | 0 |
| 357 | 20240814 | 131600 | 722298635 | 3555 | 3555 | 3555 | 3555 | 603 |
| 358 | 20240814 | 131500 | 720154970 | 3560 | 3560 | 3560 | 3560 | 2 |
| 359 | 20240814 | 131400 | 720147850 | 3560 | 3555 | 3560 | 3555 | 3356 |
| 360 | 20240814 | 131300 | 708211210 | 3555 | 3555 | 3555 | 3545 | 206 |
| 361 | 20240814 | 131200 | 707480790 | 3555 | 3555 | 3555 | 3555 | 1 |
| 362 | 20240814 | 131100 | 707477235 | 3550 | 3550 | 3550 | 3550 | 1582 |
| 363 | 20240814 | 131000 | 701861135 | 3545 | 3545 | 3545 | 3545 | 300 |
| 364 | 20240814 | 130900 | 700797635 | 3545 | 3545 | 3545 | 3545 | 0 |
| 365 | 20240814 | 130800 | 700797635 | 3545 | 3545 | 3545 | 3545 | 10 |
| 366 | 20240814 | 130700 | 700762185 | 3545 | 3545 | 3545 | 3545 | 333 |
| 367 | 20240814 | 130600 | 699581700 | 3550 | 3545 | 3550 | 3545 | 41 |
| 368 | 20240814 | 130500 | 699436350 | 3550 | 3550 | 3550 | 3550 | 0 |
| 369 | 20240814 | 130400 | 699436350 | 3550 | 3550 | 3550 | 3550 | 0 |
| 370 | 20240814 | 130300 | 699436350 | 3550 | 3550 | 3550 | 3540 | 502 |
| 371 | 20240814 | 130200 | 697657125 | 3545 | 3545 | 3545 | 3545 | 886 |
| 372 | 20240814 | 130100 | 694516255 | 3545 | 3550 | 3550 | 3545 | 81 |
| 373 | 20240814 | 130000 | 694229060 | 3550 | 3545 | 3550 | 3545 | 574 |
| 374 | 20240814 | 125900 | 692194225 | 3545 | 3545 | 3545 | 3545 | 0 |
| 375 | 20240814 | 125800 | 692194225 | 3545 | 3540 | 3545 | 3540 | 795 |
| 376 | 20240814 | 125700 | 689376000 | 3540 | 3540 | 3545 | 3535 | 634 |
| 377 | 20240814 | 125600 | 687132085 | 3545 | 3545 | 3545 | 3540 | 5 |
| 378 | 20240814 | 125500 | 687114370 | 3550 | 3550 | 3550 | 3550 | 0 |
| 379 | 20240814 | 125400 | 687114370 | 3550 | 3550 | 3550 | 3550 | 511 |
| 380 | 20240814 | 125300 | 685300320 | 3555 | 3545 | 3555 | 3545 | 84 |
| 381 | 20240814 | 125200 | 685002260 | 3555 | 3550 | 3555 | 3545 | 2028 |
| 382 | 20240814 | 125100 | 677807720 | 3550 | 3555 | 3555 | 3550 | 129 |
| 383 | 20240814 | 125000 | 677349130 | 3555 | 3555 | 3555 | 3555 | 0 |
| 384 | 20240814 | 124900 | 677349130 | 3555 | 3555 | 3555 | 3555 | 281 |
| 385 | 20240814 | 124800 | 676350175 | 3555 | 3555 | 3555 | 3555 | 1 |
| 386 | 20240814 | 124700 | 676346620 | 3555 | 3555 | 3555 | 3555 | 0 |
| 387 | 20240814 | 124600 | 676346620 | 3555 | 3555 | 3555 | 3555 | 300 |
| 388 | 20240814 | 124500 | 675280120 | 3550 | 3550 | 3550 | 3550 | 40 |
| 389 | 20240814 | 124400 | 675138120 | 3555 | 3555 | 3555 | 3555 | 0 |
| 390 | 20240814 | 124300 | 675138120 | 3555 | 3555 | 3555 | 3555 | 0 |
| 391 | 20240814 | 124200 | 675138120 | 3555 | 3550 | 3555 | 3550 | 101 |
| 392 | 20240814 | 124100 | 674779565 | 3550 | 3550 | 3550 | 3550 | 54 |
| 393 | 20240814 | 124000 | 674587865 | 3550 | 3550 | 3550 | 3550 | 1500 |
| 394 | 20240814 | 123900 | 669262865 | 3555 | 3555 | 3555 | 3555 | 10 |
| 395 | 20240814 | 123800 | 669227315 | 3555 | 3555 | 3555 | 3555 | 2 |
| 396 | 20240814 | 123700 | 669220205 | 3550 | 3555 | 3555 | 3550 | 509 |
| 397 | 20240814 | 123600 | 667410720 | 3555 | 3560 | 3560 | 3555 | 2406 |
| 398 | 20240814 | 123500 | 658852410 | 3560 | 3560 | 3560 | 3560 | 1609 |
| 399 | 20240814 | 123400 | 653124370 | 3565 | 3565 | 3565 | 3560 | 1678 |
| 400 | 20240814 | 123300 | 647145815 | 3565 | 3565 | 3565 | 3565 | 755 |
| 401 | 20240814 | 123200 | 644454240 | 3565 | 3570 | 3570 | 3565 | 532 |
| 402 | 20240814 | 123100 | 642555660 | 3570 | 3570 | 3570 | 3570 | 32 |
| 403 | 20240814 | 123000 | 642441420 | 3575 | 3570 | 3575 | 3570 | 53 |
| 404 | 20240814 | 122900 | 642252195 | 3575 | 3575 | 3575 | 3575 | 86 |
| 405 | 20240814 | 122800 | 641944745 | 3575 | 3575 | 3580 | 3575 | 565 |
| 406 | 20240814 | 122700 | 639924720 | 3580 | 3575 | 3580 | 3575 | 169 |
| 407 | 20240814 | 122600 | 639320495 | 3575 | 3585 | 3585 | 3575 | 11 |
| 408 | 20240814 | 122500 | 639281160 | 3575 | 3580 | 3585 | 3575 | 3146 |
| 409 | 20240814 | 122400 | 628007275 | 3580 | 3580 | 3580 | 3580 | 1 |
| 410 | 20240814 | 122300 | 628003695 | 3580 | 3580 | 3580 | 3580 | 12 |
| 411 | 20240814 | 122200 | 627960735 | 3575 | 3575 | 3580 | 3575 | 709 |
| 412 | 20240814 | 122100 | 625423975 | 3570 | 3575 | 3575 | 3570 | 607 |
| 413 | 20240814 | 122000 | 623256965 | 3575 | 3575 | 3575 | 3575 | 70 |
| 414 | 20240814 | 121900 | 623006715 | 3580 | 3580 | 3580 | 3580 | 4 |
| 415 | 20240814 | 121800 | 622992395 | 3580 | 3580 | 3580 | 3580 | 5 |
| 416 | 20240814 | 121700 | 622974495 | 3575 | 3575 | 3575 | 3575 | 70 |
| 417 | 20240814 | 121600 | 622724245 | 3575 | 3575 | 3575 | 3575 | 40 |
| 418 | 20240814 | 121500 | 622581245 | 3575 | 3575 | 3575 | 3575 | 583 |
| 419 | 20240814 | 121400 | 620497020 | 3580 | 3580 | 3585 | 3580 | 25 |
| 420 | 20240814 | 121300 | 620407455 | 3580 | 3580 | 3580 | 3580 | 69 |
| 421 | 20240814 | 121200 | 620160435 | 3570 | 3575 | 3585 | 3570 | 2053 |
| 422 | 20240814 | 121100 | 612815260 | 3575 | 3570 | 3575 | 3570 | 2 |
| 423 | 20240814 | 121000 | 612808115 | 3570 | 3575 | 3575 | 3570 | 256 |
| 424 | 20240814 | 120900 | 611893165 | 3580 | 3580 | 3585 | 3580 | 1460 |
| 425 | 20240814 | 120800 | 606666310 | 3585 | 3585 | 3590 | 3585 | 273 |
| 426 | 20240814 | 120700 | 605687600 | 3590 | 3590 | 3590 | 3590 | 3709 |
| 427 | 20240814 | 120600 | 592372290 | 3600 | 3600 | 3600 | 3595 | 2830 |
| 428 | 20240814 | 120500 | 582196605 | 3600 | 3590 | 3600 | 3590 | 2214 |
| 429 | 20240814 | 120400 | 574231860 | 3590 | 3590 | 3595 | 3590 | 10898 |
| 430 | 20240814 | 120300 | 535065490 | 3590 | 3555 | 3590 | 3555 | 23963 |
| 431 | 20240814 | 120200 | 449363665 | 3555 | 3550 | 3555 | 3550 | 57 |
| 432 | 20240814 | 120100 | 449161305 | 3550 | 3560 | 3560 | 3550 | 2001 |
| 433 | 20240814 | 120000 | 442057745 | 3560 | 3560 | 3565 | 3560 | 172 |
| 434 | 20240814 | 115900 | 441445420 | 3560 | 3560 | 3560 | 3560 | 834 |
| 435 | 20240814 | 115800 | 438476380 | 3560 | 3555 | 3565 | 3545 | 8144 |
| 436 | 20240814 | 115700 | 409482490 | 3550 | 3550 | 3550 | 3550 | 1211 |
| 437 | 20240814 | 115600 | 405183440 | 3535 | 3540 | 3550 | 3535 | 7798 |
| 438 | 20240814 | 115500 | 377528930 | 3540 | 3540 | 3540 | 3540 | 404 |
| 439 | 20240814 | 115400 | 376098770 | 3540 | 3535 | 3540 | 3535 | 6077 |
| 440 | 20240814 | 115300 | 354602665 | 3530 | 3530 | 3530 | 3530 | 46 |
| 441 | 20240814 | 115200 | 354440285 | 3530 | 3530 | 3530 | 3530 | 40 |
| 442 | 20240814 | 115100 | 354299085 | 3530 | 3530 | 3530 | 3530 | 0 |
| 443 | 20240814 | 115000 | 354299085 | 3530 | 3530 | 3530 | 3530 | 217 |
| 444 | 20240814 | 114900 | 353533075 | 3530 | 3530 | 3530 | 3530 | 0 |
| 445 | 20240814 | 114800 | 353533075 | 3530 | 3530 | 3530 | 3530 | 1083 |
| 446 | 20240814 | 114700 | 349710085 | 3530 | 3530 | 3530 | 3530 | 10 |
| 447 | 20240814 | 114600 | 349674785 | 3530 | 3530 | 3530 | 3530 | 200 |
| 448 | 20240814 | 114500 | 348968785 | 3525 | 3530 | 3530 | 3525 | 344 |
| 449 | 20240814 | 114400 | 347754540 | 3530 | 3530 | 3530 | 3530 | 3 |
| 450 | 20240814 | 114300 | 347743950 | 3525 | 3525 | 3525 | 3525 | 0 |
| 451 | 20240814 | 114200 | 347743950 | 3525 | 3525 | 3525 | 3525 | 0 |
| 452 | 20240814 | 114100 | 347743950 | 3525 | 3525 | 3525 | 3525 | 2 |
| 453 | 20240814 | 114000 | 347736900 | 3525 | 3530 | 3530 | 3525 | 18 |
| 454 | 20240814 | 113900 | 347673425 | 3535 | 3535 | 3535 | 3535 | 9 |
| 455 | 20240814 | 113800 | 347641610 | 3525 | 3530 | 3535 | 3525 | 668 |
| 456 | 20240814 | 113700 | 345283690 | 3530 | 3530 | 3530 | 3530 | 1010 |
| 457 | 20240814 | 113600 | 341718390 | 3525 | 3525 | 3530 | 3525 | 2005 |
| 458 | 20240814 | 113500 | 334650625 | 3525 | 3520 | 3525 | 3520 | 23 |
| 459 | 20240814 | 113400 | 334569610 | 3520 | 3520 | 3520 | 3520 | 352 |
| 460 | 20240814 | 113300 | 333330570 | 3520 | 3520 | 3520 | 3520 | 853 |
| 461 | 20240814 | 113200 | 330328010 | 3520 | 3520 | 3520 | 3515 | 2652 |
| 462 | 20240814 | 113100 | 320993280 | 3520 | 3510 | 3520 | 3505 | 6907 |
| 463 | 20240814 | 113000 | 296721830 | 3505 | 3505 | 3505 | 3500 | 1884 |
| 464 | 20240814 | 112900 | 290118910 | 3505 | 3505 | 3505 | 3505 | 545 |
| 465 | 20240814 | 112800 | 288208685 | 3505 | 3505 | 3505 | 3505 | 0 |
| 466 | 20240814 | 112700 | 288208685 | 3505 | 3505 | 3505 | 3505 | 250 |
| 467 | 20240814 | 112600 | 287332435 | 3510 | 3510 | 3510 | 3510 | 0 |
| 468 | 20240814 | 112500 | 287332435 | 3510 | 3510 | 3510 | 3510 | 0 |
| 469 | 20240814 | 112400 | 287332435 | 3510 | 3510 | 3510 | 3510 | 0 |
| 470 | 20240814 | 112300 | 287332435 | 3510 | 3510 | 3510 | 3510 | 0 |
| 471 | 20240814 | 112200 | 287332435 | 3510 | 3510 | 3510 | 3500 | 517 |
| 472 | 20240814 | 112100 | 285517775 | 3505 | 3505 | 3505 | 3505 | 110 |
| 473 | 20240814 | 112000 | 285132225 | 3505 | 3505 | 3510 | 3505 | 2773 |
| 474 | 20240814 | 111900 | 275409195 | 3500 | 3500 | 3510 | 3500 | 737 |
| 475 | 20240814 | 111800 | 272826145 | 3505 | 3505 | 3505 | 3505 | 0 |
| 476 | 20240814 | 111700 | 272826145 | 3505 | 3505 | 3505 | 3505 | 0 |
| 477 | 20240814 | 111600 | 272826145 | 3505 | 3505 | 3505 | 3505 | 0 |
| 478 | 20240814 | 111500 | 272826145 | 3505 | 3505 | 3505 | 3505 | 0 |
| 479 | 20240814 | 111400 | 272826145 | 3505 | 3505 | 3505 | 3505 | 25 |
| 480 | 20240814 | 111300 | 272738520 | 3505 | 3505 | 3505 | 3505 | 23 |
| 481 | 20240814 | 111200 | 272657905 | 3505 | 3505 | 3505 | 3505 | 0 |
| 482 | 20240814 | 111100 | 272657905 | 3505 | 3505 | 3505 | 3500 | 2095 |
| 483 | 20240814 | 111000 | 265315375 | 3505 | 3500 | 3505 | 3500 | 3 |
| 484 | 20240814 | 110900 | 265304870 | 3500 | 3500 | 3500 | 3500 | 140 |
| 485 | 20240814 | 110800 | 264814870 | 3500 | 3500 | 3500 | 3500 | 409 |
| 486 | 20240814 | 110700 | 263383370 | 3500 | 3500 | 3500 | 3500 | 200 |
| 487 | 20240814 | 110600 | 262683370 | 3500 | 3500 | 3500 | 3500 | 150 |
| 488 | 20240814 | 110500 | 262158370 | 3500 | 3505 | 3505 | 3500 | 127 |
| 489 | 20240814 | 110400 | 261713620 | 3505 | 3505 | 3505 | 3505 | 0 |
| 490 | 20240814 | 110300 | 261713620 | 3505 | 3505 | 3505 | 3505 | 1093 |
| 491 | 20240814 | 110200 | 257882655 | 3505 | 3500 | 3505 | 3500 | 2142 |
| 492 | 20240814 | 110100 | 250384945 | 3500 | 3500 | 3500 | 3500 | 0 |
| 493 | 20240814 | 110000 | 250384945 | 3500 | 3485 | 3500 | 3485 | 12075 |
| 494 | 20240814 | 105900 | 208174815 | 3480 | 3480 | 3480 | 3480 | 0 |
| 495 | 20240814 | 105800 | 208174815 | 3480 | 3480 | 3480 | 3480 | 70 |
| 496 | 20240814 | 105700 | 207931215 | 3480 | 3480 | 3480 | 3480 | 1 |
| 497 | 20240814 | 105600 | 207927735 | 3480 | 3480 | 3480 | 3480 | 0 |
| 498 | 20240814 | 105500 | 207927735 | 3480 | 3480 | 3480 | 3480 | 11 |
| 499 | 20240814 | 105400 | 207889455 | 3480 | 3480 | 3480 | 3480 | 0 |
| 500 | 20240814 | 105300 | 207889455 | 3480 | 3480 | 3480 | 3480 | 0 |
| 501 | 20240814 | 105200 | 207889455 | 3480 | 3480 | 3480 | 3480 | 771 |
| 502 | 20240814 | 105100 | 205206375 | 3480 | 3480 | 3480 | 3480 | 1 |
| 503 | 20240814 | 105000 | 205202895 | 3480 | 3480 | 3480 | 3480 | 0 |
| 504 | 20240814 | 104900 | 205202895 | 3480 | 3480 | 3480 | 3480 | 5 |
| 505 | 20240814 | 104800 | 205185495 | 3480 | 3480 | 3480 | 3480 | 574 |
| 506 | 20240814 | 104700 | 203187975 | 3480 | 3480 | 3480 | 3475 | 95 |
| 507 | 20240814 | 104600 | 202857790 | 3480 | 3480 | 3480 | 3475 | 22 |
| 508 | 20240814 | 104500 | 202781280 | 3475 | 3475 | 3475 | 3475 | 194 |
| 509 | 20240814 | 104400 | 202107130 | 3475 | 3475 | 3475 | 3475 | 86 |
| 510 | 20240814 | 104300 | 201808280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 511 | 20240814 | 104200 | 201808280 | 3480 | 3480 | 3480 | 3480 | 109 |
| 512 | 20240814 | 104100 | 201428960 | 3475 | 3475 | 3475 | 3475 | 92 |
| 513 | 20240814 | 104000 | 201109260 | 3475 | 3475 | 3475 | 3475 | 182 |
| 514 | 20240814 | 103900 | 200476810 | 3475 | 3475 | 3475 | 3475 | 98 |
| 515 | 20240814 | 103800 | 200136260 | 3475 | 3475 | 3475 | 3475 | 0 |
| 516 | 20240814 | 103700 | 200136260 | 3475 | 3475 | 3475 | 3475 | 52 |
| 517 | 20240814 | 103600 | 199955560 | 3480 | 3480 | 3480 | 3480 | 795 |
| 518 | 20240814 | 103500 | 197188960 | 3475 | 3475 | 3475 | 3475 | 95 |
| 519 | 20240814 | 103400 | 196858835 | 3475 | 3475 | 3475 | 3475 | 187 |
| 520 | 20240814 | 103300 | 196209010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 521 | 20240814 | 103200 | 196209010 | 3475 | 3475 | 3480 | 3475 | 140 |
| 522 | 20240814 | 103100 | 195722455 | 3475 | 3480 | 3480 | 3475 | 113 |
| 523 | 20240814 | 103000 | 195329645 | 3475 | 3480 | 3480 | 3475 | 116 |
| 524 | 20240814 | 102900 | 194926395 | 3475 | 3475 | 3475 | 3475 | 30 |
| 525 | 20240814 | 102800 | 194822145 | 3475 | 3475 | 3475 | 3475 | 0 |
| 526 | 20240814 | 102700 | 194822145 | 3475 | 3475 | 3475 | 3475 | 98 |
| 527 | 20240814 | 102600 | 194481595 | 3475 | 3475 | 3475 | 3475 | 0 |
| 528 | 20240814 | 102500 | 194481595 | 3475 | 3475 | 3475 | 3475 | 0 |
| 529 | 20240814 | 102400 | 194481595 | 3475 | 3475 | 3475 | 3475 | 86 |
| 530 | 20240814 | 102300 | 194182745 | 3485 | 3485 | 3485 | 3485 | 0 |
| 531 | 20240814 | 102200 | 194182745 | 3485 | 3480 | 3485 | 3480 | 98 |
| 532 | 20240814 | 102100 | 193841695 | 3485 | 3485 | 3485 | 3475 | 342 |
| 533 | 20240814 | 102000 | 192651245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 534 | 20240814 | 101900 | 192651245 | 3475 | 3475 | 3475 | 3475 | 84 |
| 535 | 20240814 | 101800 | 192359345 | 3485 | 3475 | 3485 | 3475 | 87 |
| 536 | 20240814 | 101700 | 192057010 | 3480 | 3485 | 3485 | 3480 | 2343 |
| 537 | 20240814 | 101600 | 183903170 | 3480 | 3480 | 3480 | 3480 | 95 |
| 538 | 20240814 | 101500 | 183572570 | 3485 | 3480 | 3485 | 3480 | 995 |
| 539 | 20240814 | 101400 | 180109965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 540 | 20240814 | 101300 | 180109965 | 3480 | 3485 | 3485 | 3480 | 305 |
| 541 | 20240814 | 101200 | 179047065 | 3485 | 3485 | 3485 | 3485 | 20 |
| 542 | 20240814 | 101100 | 178977365 | 3480 | 3485 | 3485 | 3480 | 149 |
| 543 | 20240814 | 101000 | 178458170 | 3485 | 3485 | 3485 | 3485 | 322 |
| 544 | 20240814 | 100900 | 177336000 | 3485 | 3485 | 3485 | 3485 | 200 |
| 545 | 20240814 | 100800 | 176639000 | 3485 | 3485 | 3485 | 3485 | 0 |
| 546 | 20240814 | 100700 | 176639000 | 3485 | 3485 | 3485 | 3485 | 1098 |
| 547 | 20240814 | 100600 | 172812470 | 3485 | 3485 | 3485 | 3485 | 0 |
| 548 | 20240814 | 100500 | 172812470 | 3485 | 3490 | 3495 | 3485 | 127 |
| 549 | 20240814 | 100400 | 172369835 | 3495 | 3495 | 3495 | 3495 | 1 |
| 550 | 20240814 | 100300 | 172366340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 551 | 20240814 | 100200 | 172366340 | 3495 | 3495 | 3495 | 3495 | 3 |
| 552 | 20240814 | 100100 | 172355855 | 3495 | 3490 | 3495 | 3490 | 571 |
| 553 | 20240814 | 100000 | 170363060 | 3490 | 3490 | 3490 | 3490 | 1344 |
| 554 | 20240814 | 095900 | 165672500 | 3490 | 3490 | 3490 | 3490 | 50 |
| 555 | 20240814 | 095800 | 165498000 | 3495 | 3495 | 3495 | 3495 | 0 |
| 556 | 20240814 | 095700 | 165498000 | 3495 | 3495 | 3495 | 3495 | 21 |
| 557 | 20240814 | 095600 | 165424605 | 3495 | 3495 | 3495 | 3495 | 300 |
| 558 | 20240814 | 095500 | 164376105 | 3495 | 3490 | 3495 | 3490 | 1334 |
| 559 | 20240814 | 095400 | 159720440 | 3485 | 3485 | 3490 | 3485 | 277 |
| 560 | 20240814 | 095300 | 158755045 | 3490 | 3485 | 3490 | 3485 | 160 |
| 561 | 20240814 | 095200 | 158196945 | 3490 | 3490 | 3490 | 3485 | 89 |
| 562 | 20240814 | 095100 | 157886745 | 3485 | 3485 | 3490 | 3485 | 674 |
| 563 | 20240814 | 095000 | 155537835 | 3490 | 3485 | 3490 | 3485 | 85 |
| 564 | 20240814 | 094900 | 155241590 | 3490 | 3485 | 3490 | 3485 | 95 |
| 565 | 20240814 | 094800 | 154910495 | 3490 | 3485 | 3490 | 3485 | 96 |
| 566 | 20240814 | 094700 | 154575915 | 3490 | 3490 | 3490 | 3480 | 193 |
| 567 | 20240814 | 094600 | 153903165 | 3490 | 3490 | 3490 | 3480 | 94 |
| 568 | 20240814 | 094500 | 153575965 | 3490 | 3480 | 3490 | 3480 | 156 |
| 569 | 20240814 | 094400 | 153032505 | 3480 | 3485 | 3485 | 3480 | 68 |
| 570 | 20240814 | 094300 | 152795630 | 3485 | 3485 | 3485 | 3485 | 114 |
| 571 | 20240814 | 094200 | 152398340 | 3485 | 3485 | 3485 | 3485 | 300 |
| 572 | 20240814 | 094100 | 151352840 | 3485 | 3485 | 3485 | 3485 | 0 |
| 573 | 20240814 | 094000 | 151352840 | 3485 | 3485 | 3485 | 3485 | 0 |
| 574 | 20240814 | 093900 | 151352840 | 3485 | 3485 | 3485 | 3480 | 639 |
| 575 | 20240814 | 093800 | 149126385 | 3485 | 3485 | 3485 | 3480 | 437 |
| 576 | 20240814 | 093700 | 147603880 | 3480 | 3485 | 3485 | 3480 | 285 |
| 577 | 20240814 | 093600 | 146611080 | 3480 | 3485 | 3490 | 3480 | 169 |
| 578 | 20240814 | 093500 | 146022515 | 3485 | 3485 | 3485 | 3485 | 388 |
| 579 | 20240814 | 093400 | 144670335 | 3485 | 3485 | 3485 | 3485 | 440 |
| 580 | 20240814 | 093300 | 143136935 | 3490 | 3490 | 3490 | 3490 | 0 |
| 581 | 20240814 | 093200 | 143136935 | 3490 | 3490 | 3490 | 3490 | 659 |
| 582 | 20240814 | 093100 | 140837025 | 3490 | 3490 | 3490 | 3490 | 105 |
| 583 | 20240814 | 093000 | 140470575 | 3490 | 3490 | 3490 | 3490 | 7 |
| 584 | 20240814 | 092900 | 140446145 | 3490 | 3490 | 3495 | 3490 | 453 |
| 585 | 20240814 | 092800 | 138865150 | 3490 | 3490 | 3490 | 3490 | 105 |
| 586 | 20240814 | 092700 | 138498700 | 3495 | 3490 | 3495 | 3490 | 320 |
| 587 | 20240814 | 092600 | 137380885 | 3490 | 3485 | 3490 | 3485 | 348 |
| 588 | 20240814 | 092500 | 136167105 | 3485 | 3485 | 3490 | 3485 | 2404 |
| 589 | 20240814 | 092400 | 127789135 | 3490 | 3485 | 3490 | 3485 | 24 |
| 590 | 20240814 | 092300 | 127705490 | 3485 | 3490 | 3490 | 3485 | 255 |
| 591 | 20240814 | 092200 | 126816795 | 3490 | 3490 | 3495 | 3485 | 3019 |
| 592 | 20240814 | 092100 | 116289850 | 3495 | 3495 | 3495 | 3495 | 2 |
| 593 | 20240814 | 092000 | 116282860 | 3485 | 3485 | 3485 | 3485 | 28 |
| 594 | 20240814 | 091900 | 116185280 | 3485 | 3485 | 3485 | 3485 | 1 |
| 595 | 20240814 | 091800 | 116181795 | 3485 | 3485 | 3485 | 3485 | 100 |
| 596 | 20240814 | 091700 | 115833295 | 3495 | 3485 | 3495 | 3480 | 1046 |
| 597 | 20240814 | 091600 | 112182475 | 3485 | 3490 | 3490 | 3485 | 410 |
| 598 | 20240814 | 091500 | 110753405 | 3485 | 3500 | 3500 | 3485 | 7508 |
| 599 | 20240814 | 091400 | 84518100 | 3500 | 3505 | 3505 | 3500 | 624 |
| 600 | 20240814 | 091300 | 82331225 | 3500 | 3505 | 3505 | 3500 | 603 |
| 601 | 20240814 | 091200 | 80220715 | 3505 | 3505 | 3505 | 3505 | 206 |
| 602 | 20240814 | 091100 | 79498685 | 3500 | 3495 | 3500 | 3495 | 510 |
| 603 | 20240814 | 091000 | 77713730 | 3500 | 3495 | 3500 | 3490 | 3992 |
| 604 | 20240814 | 090900 | 63754135 | 3495 | 3495 | 3495 | 3495 | 52 |
| 605 | 20240814 | 090800 | 63572395 | 3495 | 3500 | 3500 | 3485 | 2718 |
| 606 | 20240814 | 090700 | 54089280 | 3500 | 3495 | 3500 | 3495 | 967 |
| 607 | 20240814 | 090600 | 50704950 | 3495 | 3495 | 3500 | 3480 | 3613 |
| 608 | 20240814 | 090500 | 38069960 | 3490 | 3475 | 3490 | 3475 | 2324 |
| 609 | 20240814 | 090400 | 29969825 | 3470 | 3475 | 3475 | 3470 | 754 |
| 610 | 20240814 | 090300 | 27353440 | 3470 | 3470 | 3470 | 3470 | 429 |
| 611 | 20240814 | 090200 | 25864810 | 3470 | 3480 | 3480 | 3470 | 3246 |
| 612 | 20240814 | 090100 | 14568790 | 3480 | 3480 | 3480 | 3480 | 999 |
| 613 | 20240814 | 090000 | 11092270 | 3490 | 3470 | 3490 | 3470 | 3195 |