28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240816 | 190400 | 1628359701 | 402 | 402 | 402 | 402 | 8299 |
| 3 | 20240816 | 190300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 4 | 20240816 | 190200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 5 | 20240816 | 190100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 6 | 20240816 | 190000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 7 | 20240816 | 185900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 8 | 20240816 | 185800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 9 | 20240816 | 185700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 10 | 20240816 | 185600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 11 | 20240816 | 185500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 12 | 20240816 | 185400 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 13 | 20240816 | 185300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 14 | 20240816 | 185200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 15 | 20240816 | 185100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 16 | 20240816 | 185000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 17 | 20240816 | 184900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 18 | 20240816 | 184800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 19 | 20240816 | 184700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 20 | 20240816 | 184600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 21 | 20240816 | 184500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 22 | 20240816 | 184400 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 23 | 20240816 | 184300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 24 | 20240816 | 184200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 25 | 20240816 | 184100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 26 | 20240816 | 184000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 27 | 20240816 | 183900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 28 | 20240816 | 183800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 29 | 20240816 | 183700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 30 | 20240816 | 183600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 31 | 20240816 | 183500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 32 | 20240816 | 183400 | 1628359701 | 402 | 402 | 402 | 402 | 8299 |
| 33 | 20240816 | 183300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 34 | 20240816 | 183200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 35 | 20240816 | 183100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 36 | 20240816 | 183000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 37 | 20240816 | 182900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 38 | 20240816 | 182800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 39 | 20240816 | 182700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 40 | 20240816 | 182600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 41 | 20240816 | 182500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 42 | 20240816 | 182400 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 43 | 20240816 | 182300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 44 | 20240816 | 182200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 45 | 20240816 | 182100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 46 | 20240816 | 182000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 47 | 20240816 | 181900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 48 | 20240816 | 181800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 49 | 20240816 | 181700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 50 | 20240816 | 181600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 51 | 20240816 | 181500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 52 | 20240816 | 181400 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 53 | 20240816 | 181300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 54 | 20240816 | 181200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 55 | 20240816 | 181100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 56 | 20240816 | 181000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 57 | 20240816 | 180900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 58 | 20240816 | 180800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 59 | 20240816 | 180700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 60 | 20240816 | 180600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 61 | 20240816 | 180500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 62 | 20240816 | 180400 | 1628359701 | 402 | 402 | 402 | 402 | 8299 |
| 63 | 20240816 | 180300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 64 | 20240816 | 180200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 65 | 20240816 | 180100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 66 | 20240816 | 180000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 67 | 20240816 | 175900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 68 | 20240816 | 175800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 69 | 20240816 | 175700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 70 | 20240816 | 175600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 71 | 20240816 | 175500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 72 | 20240816 | 175400 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 73 | 20240816 | 175300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 74 | 20240816 | 175200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 75 | 20240816 | 175100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 76 | 20240816 | 175000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 77 | 20240816 | 174900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 78 | 20240816 | 174800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 79 | 20240816 | 174700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 80 | 20240816 | 174600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 81 | 20240816 | 174500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 82 | 20240816 | 174400 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 83 | 20240816 | 174300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 84 | 20240816 | 174200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 85 | 20240816 | 174100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 86 | 20240816 | 174000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 87 | 20240816 | 173900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 88 | 20240816 | 173800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 89 | 20240816 | 173700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 90 | 20240816 | 173600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 91 | 20240816 | 173500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 92 | 20240816 | 173400 | 1628359701 | 402 | 402 | 402 | 402 | 8299 |
| 93 | 20240816 | 173300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 94 | 20240816 | 173200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 95 | 20240816 | 173100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 96 | 20240816 | 173000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 97 | 20240816 | 172900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 98 | 20240816 | 172800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 99 | 20240816 | 172700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 100 | 20240816 | 172600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 101 | 20240816 | 172500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 102 | 20240816 | 172400 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 103 | 20240816 | 172300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 104 | 20240816 | 172200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 105 | 20240816 | 172100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 106 | 20240816 | 172000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 107 | 20240816 | 171900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 108 | 20240816 | 171800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 109 | 20240816 | 171700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 110 | 20240816 | 171600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 111 | 20240816 | 171500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 112 | 20240816 | 171400 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 113 | 20240816 | 171300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 114 | 20240816 | 171200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 115 | 20240816 | 171100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 116 | 20240816 | 171000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 117 | 20240816 | 170900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 118 | 20240816 | 170800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 119 | 20240816 | 170700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 120 | 20240816 | 170600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 121 | 20240816 | 170500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 122 | 20240816 | 170400 | 1628359701 | 402 | 402 | 402 | 402 | 8299 |
| 123 | 20240816 | 170300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 124 | 20240816 | 170200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 125 | 20240816 | 170100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 126 | 20240816 | 170000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 127 | 20240816 | 165900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 128 | 20240816 | 165800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 129 | 20240816 | 165700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 130 | 20240816 | 165600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 131 | 20240816 | 165500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 132 | 20240816 | 165400 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 133 | 20240816 | 165300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 134 | 20240816 | 165200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 135 | 20240816 | 165100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 136 | 20240816 | 165000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 137 | 20240816 | 164900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 138 | 20240816 | 164800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 139 | 20240816 | 164700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 140 | 20240816 | 164600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 141 | 20240816 | 164500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 142 | 20240816 | 164400 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 143 | 20240816 | 164300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 144 | 20240816 | 164200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 145 | 20240816 | 164100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 146 | 20240816 | 164000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 147 | 20240816 | 163900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 148 | 20240816 | 163800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 149 | 20240816 | 163700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 150 | 20240816 | 163600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 151 | 20240816 | 163500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 152 | 20240816 | 163400 | 1628359701 | 402 | 402 | 402 | 402 | 8299 |
| 153 | 20240816 | 163300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 154 | 20240816 | 163200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 155 | 20240816 | 163100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 156 | 20240816 | 163000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 157 | 20240816 | 162900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 158 | 20240816 | 162800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 159 | 20240816 | 162700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 160 | 20240816 | 162600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 161 | 20240816 | 162500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 162 | 20240816 | 162400 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 163 | 20240816 | 162300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 164 | 20240816 | 162200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 165 | 20240816 | 162100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 166 | 20240816 | 162000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 167 | 20240816 | 161900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 168 | 20240816 | 161800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 169 | 20240816 | 161700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 170 | 20240816 | 161600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 171 | 20240816 | 161500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 172 | 20240816 | 161400 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 173 | 20240816 | 161300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 174 | 20240816 | 161200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 175 | 20240816 | 161100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 176 | 20240816 | 161000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 177 | 20240816 | 160900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 178 | 20240816 | 160800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 179 | 20240816 | 160700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 180 | 20240816 | 160600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 181 | 20240816 | 160500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 182 | 20240816 | 160400 | 1628359701 | 402 | 402 | 402 | 402 | 8299 |
| 183 | 20240816 | 160300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 184 | 20240816 | 160200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 185 | 20240816 | 160100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 186 | 20240816 | 160000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 187 | 20240816 | 155900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 188 | 20240816 | 155800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 189 | 20240816 | 155700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 190 | 20240816 | 155600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 191 | 20240816 | 155500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 192 | 20240816 | 155400 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 193 | 20240816 | 155300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 194 | 20240816 | 155200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 195 | 20240816 | 155100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 196 | 20240816 | 155000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 197 | 20240816 | 154900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 198 | 20240816 | 154800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 199 | 20240816 | 154700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 200 | 20240816 | 154600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 201 | 20240816 | 154500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 202 | 20240816 | 154400 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 203 | 20240816 | 154300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 204 | 20240816 | 154200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 205 | 20240816 | 154100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 206 | 20240816 | 154000 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 207 | 20240816 | 153900 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 208 | 20240816 | 153800 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 209 | 20240816 | 153700 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 210 | 20240816 | 153600 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 211 | 20240816 | 153500 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 212 | 20240816 | 153400 | 1628359701 | 402 | 402 | 402 | 402 | 8299 |
| 213 | 20240816 | 153300 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 214 | 20240816 | 153200 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 215 | 20240816 | 153100 | 1628359701 | 402 | 402 | 402 | 402 | 0 |
| 216 | 20240816 | 153000 | 1628359701 | 402 | 402 | 402 | 402 | 8299 |
| 217 | 20240816 | 152900 | 1625023503 | 405 | 405 | 405 | 405 | 0 |
| 218 | 20240816 | 152800 | 1625023503 | 405 | 405 | 405 | 405 | 0 |
| 219 | 20240816 | 152700 | 1625023503 | 405 | 405 | 405 | 405 | 0 |
| 220 | 20240816 | 152600 | 1625023503 | 405 | 405 | 405 | 405 | 0 |
| 221 | 20240816 | 152500 | 1625023503 | 405 | 405 | 405 | 405 | 0 |
| 222 | 20240816 | 152400 | 1625023503 | 405 | 405 | 405 | 405 | 0 |
| 223 | 20240816 | 152300 | 1625023503 | 405 | 405 | 405 | 405 | 0 |
| 224 | 20240816 | 152200 | 1625023503 | 405 | 405 | 405 | 405 | 0 |
| 225 | 20240816 | 152100 | 1625023503 | 405 | 405 | 405 | 405 | 0 |
| 226 | 20240816 | 152000 | 1625023503 | 405 | 405 | 405 | 405 | 0 |
| 227 | 20240816 | 151900 | 1625023503 | 405 | 406 | 406 | 402 | 17893 |
| 228 | 20240816 | 151800 | 1617814485 | 408 | 404 | 408 | 404 | 1278 |
| 229 | 20240816 | 151700 | 1617293081 | 410 | 407 | 410 | 407 | 1327 |
| 230 | 20240816 | 151600 | 1616750455 | 409 | 405 | 409 | 404 | 648 |
| 231 | 20240816 | 151500 | 1616488111 | 403 | 406 | 406 | 403 | 16607 |
| 232 | 20240816 | 151400 | 1609781681 | 404 | 404 | 406 | 404 | 4830 |
| 233 | 20240816 | 151300 | 1607826581 | 404 | 406 | 406 | 404 | 18079 |
| 234 | 20240816 | 151200 | 1600510654 | 406 | 406 | 406 | 405 | 17493 |
| 235 | 20240816 | 151100 | 1593423950 | 406 | 407 | 407 | 406 | 21800 |
| 236 | 20240816 | 151000 | 1584572398 | 407 | 408 | 408 | 407 | 2703 |
| 237 | 20240816 | 150900 | 1583471668 | 409 | 408 | 410 | 408 | 20322 |
| 238 | 20240816 | 150800 | 1575140170 | 410 | 410 | 410 | 408 | 853 |
| 239 | 20240816 | 150700 | 1574790918 | 410 | 410 | 410 | 408 | 4779 |
| 240 | 20240816 | 150600 | 1572840875 | 410 | 410 | 410 | 409 | 23424 |
| 241 | 20240816 | 150500 | 1563249658 | 410 | 412 | 412 | 410 | 18573 |
| 242 | 20240816 | 150400 | 1555621847 | 412 | 411 | 414 | 411 | 7479 |
| 243 | 20240816 | 150300 | 1552546553 | 411 | 415 | 415 | 411 | 20088 |
| 244 | 20240816 | 150200 | 1544280036 | 415 | 415 | 415 | 415 | 120 |
| 245 | 20240816 | 150100 | 1544230236 | 415 | 413 | 415 | 412 | 10567 |
| 246 | 20240816 | 150000 | 1539876586 | 411 | 414 | 414 | 411 | 17372 |
| 247 | 20240816 | 145900 | 1532723017 | 414 | 415 | 415 | 413 | 4247 |
| 248 | 20240816 | 145800 | 1530965523 | 415 | 416 | 416 | 415 | 523 |
| 249 | 20240816 | 145700 | 1530748128 | 416 | 416 | 416 | 416 | 1105 |
| 250 | 20240816 | 145600 | 1530288448 | 416 | 415 | 417 | 415 | 1052 |
| 251 | 20240816 | 145500 | 1529851312 | 416 | 415 | 416 | 415 | 2436 |
| 252 | 20240816 | 145400 | 1528839682 | 415 | 415 | 416 | 414 | 3590 |
| 253 | 20240816 | 145300 | 1527349173 | 415 | 414 | 415 | 414 | 2466 |
| 254 | 20240816 | 145200 | 1526325851 | 414 | 414 | 414 | 414 | 1931 |
| 255 | 20240816 | 145100 | 1525526417 | 414 | 414 | 414 | 414 | 1572 |
| 256 | 20240816 | 145000 | 1524875609 | 415 | 415 | 415 | 414 | 529 |
| 257 | 20240816 | 144900 | 1524656574 | 414 | 416 | 416 | 414 | 1408 |
| 258 | 20240816 | 144800 | 1524072853 | 414 | 415 | 416 | 414 | 1012 |
| 259 | 20240816 | 144700 | 1523653383 | 414 | 415 | 415 | 414 | 3704 |
| 260 | 20240816 | 144600 | 1522118427 | 417 | 412 | 417 | 411 | 20270 |
| 261 | 20240816 | 144500 | 1513762685 | 412 | 412 | 412 | 412 | 919 |
| 262 | 20240816 | 144400 | 1513384057 | 412 | 413 | 413 | 412 | 1979 |
| 263 | 20240816 | 144300 | 1512568700 | 413 | 413 | 413 | 413 | 54 |
| 264 | 20240816 | 144200 | 1512546398 | 413 | 413 | 413 | 413 | 119 |
| 265 | 20240816 | 144100 | 1512497251 | 413 | 413 | 413 | 413 | 10 |
| 266 | 20240816 | 144000 | 1512493121 | 412 | 412 | 412 | 412 | 203 |
| 267 | 20240816 | 143900 | 1512409485 | 411 | 412 | 413 | 411 | 16362 |
| 268 | 20240816 | 143800 | 1505662279 | 413 | 413 | 413 | 413 | 614 |
| 269 | 20240816 | 143700 | 1505408697 | 413 | 414 | 414 | 413 | 4113 |
| 270 | 20240816 | 143600 | 1503709966 | 414 | 413 | 414 | 413 | 9385 |
| 271 | 20240816 | 143500 | 1499833955 | 413 | 414 | 414 | 413 | 1481 |
| 272 | 20240816 | 143400 | 1499221990 | 414 | 415 | 415 | 414 | 2184 |
| 273 | 20240816 | 143300 | 1498317333 | 415 | 415 | 415 | 415 | 658 |
| 274 | 20240816 | 143200 | 1498044263 | 413 | 415 | 415 | 413 | 2106 |
| 275 | 20240816 | 143100 | 1497174330 | 414 | 415 | 415 | 413 | 37924 |
| 276 | 20240816 | 143000 | 1481499251 | 415 | 415 | 415 | 415 | 24 |
| 277 | 20240816 | 142900 | 1481489291 | 416 | 415 | 416 | 414 | 4014 |
| 278 | 20240816 | 142800 | 1479826537 | 416 | 415 | 416 | 415 | 1544 |
| 279 | 20240816 | 142700 | 1479185772 | 416 | 416 | 416 | 416 | 1752 |
| 280 | 20240816 | 142600 | 1478456940 | 416 | 417 | 417 | 416 | 88 |
| 281 | 20240816 | 142500 | 1478420323 | 417 | 415 | 417 | 415 | 234 |
| 282 | 20240816 | 142400 | 1478322783 | 415 | 415 | 415 | 415 | 8931 |
| 283 | 20240816 | 142300 | 1474616418 | 415 | 415 | 415 | 415 | 7851 |
| 284 | 20240816 | 142200 | 1471358253 | 416 | 416 | 416 | 416 | 10010 |
| 285 | 20240816 | 142100 | 1467194093 | 416 | 416 | 416 | 416 | 0 |
| 286 | 20240816 | 142000 | 1467194093 | 416 | 416 | 416 | 414 | 1032 |
| 287 | 20240816 | 141900 | 1466766823 | 416 | 416 | 416 | 416 | 225 |
| 288 | 20240816 | 141800 | 1466673223 | 416 | 415 | 416 | 414 | 9004 |
| 289 | 20240816 | 141700 | 1462942999 | 416 | 416 | 416 | 416 | 38 |
| 290 | 20240816 | 141600 | 1462927191 | 415 | 415 | 415 | 415 | 124 |
| 291 | 20240816 | 141500 | 1462875731 | 417 | 417 | 417 | 415 | 52 |
| 292 | 20240816 | 141400 | 1462854147 | 417 | 417 | 417 | 415 | 1565 |
| 293 | 20240816 | 141300 | 1462204668 | 415 | 415 | 415 | 415 | 2501 |
| 294 | 20240816 | 141200 | 1461166753 | 414 | 414 | 414 | 414 | 0 |
| 295 | 20240816 | 141100 | 1461166753 | 414 | 414 | 414 | 414 | 0 |
| 296 | 20240816 | 141000 | 1461166753 | 414 | 414 | 414 | 414 | 701 |
| 297 | 20240816 | 140900 | 1460876539 | 414 | 415 | 415 | 414 | 2479 |
| 298 | 20240816 | 140800 | 1459850231 | 417 | 416 | 417 | 415 | 4556 |
| 299 | 20240816 | 140700 | 1457959488 | 416 | 416 | 416 | 416 | 282 |
| 300 | 20240816 | 140600 | 1457842176 | 414 | 414 | 416 | 414 | 3867 |
| 301 | 20240816 | 140500 | 1456241236 | 416 | 416 | 416 | 416 | 5162 |
| 302 | 20240816 | 140400 | 1454093844 | 417 | 416 | 417 | 416 | 1642 |
| 303 | 20240816 | 140300 | 1453410771 | 417 | 417 | 417 | 417 | 49 |
| 304 | 20240816 | 140200 | 1453390338 | 417 | 415 | 417 | 415 | 113 |
| 305 | 20240816 | 140100 | 1453343441 | 415 | 414 | 415 | 414 | 1697 |
| 306 | 20240816 | 140000 | 1452640708 | 414 | 415 | 415 | 414 | 12883 |
| 307 | 20240816 | 135900 | 1447294280 | 415 | 416 | 416 | 415 | 334 |
| 308 | 20240816 | 135800 | 1447155669 | 417 | 418 | 418 | 417 | 504 |
| 309 | 20240816 | 135700 | 1446945499 | 413 | 418 | 418 | 413 | 35105 |
| 310 | 20240816 | 135600 | 1432364629 | 419 | 419 | 419 | 419 | 100 |
| 311 | 20240816 | 135500 | 1432322729 | 418 | 417 | 418 | 417 | 922 |
| 312 | 20240816 | 135400 | 1431938250 | 419 | 422 | 422 | 419 | 1993 |
| 313 | 20240816 | 135300 | 1431097437 | 422 | 421 | 422 | 421 | 23 |
| 314 | 20240816 | 135200 | 1431087745 | 423 | 423 | 423 | 423 | 0 |
| 315 | 20240816 | 135100 | 1431087745 | 423 | 423 | 423 | 423 | 0 |
| 316 | 20240816 | 135000 | 1431087745 | 423 | 423 | 423 | 423 | 501 |
| 317 | 20240816 | 134900 | 1430875822 | 423 | 419 | 423 | 418 | 10659 |
| 318 | 20240816 | 134800 | 1426420347 | 423 | 423 | 423 | 423 | 3 |
| 319 | 20240816 | 134700 | 1426419078 | 418 | 418 | 418 | 418 | 0 |
| 320 | 20240816 | 134600 | 1426419078 | 418 | 419 | 419 | 418 | 2483 |
| 321 | 20240816 | 134500 | 1425379512 | 419 | 420 | 420 | 419 | 373 |
| 322 | 20240816 | 134400 | 1425222895 | 423 | 421 | 423 | 421 | 1058 |
| 323 | 20240816 | 134300 | 1424777417 | 424 | 424 | 424 | 424 | 329 |
| 324 | 20240816 | 134200 | 1424637921 | 425 | 425 | 425 | 425 | 0 |
| 325 | 20240816 | 134100 | 1424637921 | 425 | 425 | 425 | 425 | 300 |
| 326 | 20240816 | 134000 | 1424510421 | 425 | 423 | 425 | 423 | 7000 |
| 327 | 20240816 | 133900 | 1421538115 | 425 | 424 | 425 | 424 | 500 |
| 328 | 20240816 | 133800 | 1421325660 | 425 | 423 | 425 | 423 | 1337 |
| 329 | 20240816 | 133700 | 1420758493 | 424 | 424 | 424 | 424 | 1 |
| 330 | 20240816 | 133600 | 1420758069 | 420 | 424 | 426 | 420 | 3673 |
| 331 | 20240816 | 133500 | 1419195936 | 421 | 420 | 425 | 420 | 1532 |
| 332 | 20240816 | 133400 | 1418551787 | 420 | 420 | 420 | 420 | 668 |
| 333 | 20240816 | 133300 | 1418271227 | 420 | 418 | 420 | 418 | 10683 |
| 334 | 20240816 | 133200 | 1413796587 | 418 | 418 | 418 | 418 | 300 |
| 335 | 20240816 | 133100 | 1413671187 | 416 | 417 | 417 | 416 | 7161 |
| 336 | 20240816 | 133000 | 1410688338 | 419 | 419 | 419 | 419 | 680 |
| 337 | 20240816 | 132900 | 1410403418 | 419 | 420 | 420 | 419 | 2763 |
| 338 | 20240816 | 132800 | 1409245615 | 420 | 419 | 420 | 419 | 3373 |
| 339 | 20240816 | 132700 | 1407832111 | 419 | 416 | 419 | 416 | 481 |
| 340 | 20240816 | 132600 | 1407632009 | 415 | 417 | 419 | 415 | 18639 |
| 341 | 20240816 | 132500 | 1399859046 | 417 | 415 | 417 | 415 | 14681 |
| 342 | 20240816 | 132400 | 1393755569 | 415 | 415 | 415 | 415 | 36 |
| 343 | 20240816 | 132300 | 1393740629 | 416 | 416 | 416 | 416 | 0 |
| 344 | 20240816 | 132200 | 1393740629 | 416 | 416 | 416 | 416 | 206 |
| 345 | 20240816 | 132100 | 1393654933 | 416 | 416 | 416 | 416 | 79 |
| 346 | 20240816 | 132000 | 1393622069 | 416 | 416 | 416 | 416 | 815 |
| 347 | 20240816 | 131900 | 1393283029 | 416 | 416 | 416 | 416 | 285 |
| 348 | 20240816 | 131800 | 1393164469 | 416 | 416 | 416 | 416 | 235 |
| 349 | 20240816 | 131700 | 1393066709 | 417 | 414 | 417 | 414 | 903 |
| 350 | 20240816 | 131600 | 1392692858 | 416 | 416 | 416 | 416 | 3886 |
| 351 | 20240816 | 131500 | 1391076282 | 416 | 414 | 416 | 413 | 3251 |
| 352 | 20240816 | 131400 | 1389731264 | 414 | 414 | 414 | 414 | 3136 |
| 353 | 20240816 | 131300 | 1388432960 | 414 | 415 | 415 | 414 | 10000 |
| 354 | 20240816 | 131200 | 1384290803 | 417 | 417 | 417 | 417 | 12 |
| 355 | 20240816 | 131100 | 1384285799 | 415 | 415 | 415 | 415 | 178 |
| 356 | 20240816 | 131000 | 1384211929 | 415 | 415 | 415 | 415 | 100 |
| 357 | 20240816 | 130900 | 1384170429 | 417 | 417 | 417 | 417 | 0 |
| 358 | 20240816 | 130800 | 1384170429 | 417 | 417 | 417 | 417 | 1924 |
| 359 | 20240816 | 130700 | 1383368121 | 415 | 415 | 415 | 414 | 3557 |
| 360 | 20240816 | 130600 | 1381893214 | 415 | 417 | 417 | 415 | 9411 |
| 361 | 20240816 | 130500 | 1377978973 | 417 | 417 | 417 | 415 | 100 |
| 362 | 20240816 | 130400 | 1377937291 | 417 | 415 | 418 | 415 | 24704 |
| 363 | 20240816 | 130300 | 1367685116 | 415 | 415 | 415 | 415 | 7654 |
| 364 | 20240816 | 130200 | 1364508706 | 415 | 416 | 416 | 415 | 4540 |
| 365 | 20240816 | 130100 | 1362620067 | 416 | 416 | 416 | 416 | 1 |
| 366 | 20240816 | 130000 | 1362619651 | 416 | 417 | 418 | 416 | 6044 |
| 367 | 20240816 | 125900 | 1360104890 | 417 | 417 | 417 | 417 | 2000 |
| 368 | 20240816 | 125800 | 1359270890 | 418 | 418 | 418 | 417 | 12 |
| 369 | 20240816 | 125700 | 1359265882 | 418 | 418 | 418 | 418 | 4806 |
| 370 | 20240816 | 125600 | 1357256974 | 416 | 418 | 418 | 416 | 1683 |
| 371 | 20240816 | 125500 | 1356556844 | 415 | 416 | 416 | 415 | 1324 |
| 372 | 20240816 | 125400 | 1356007383 | 416 | 415 | 416 | 415 | 76 |
| 373 | 20240816 | 125300 | 1355975768 | 414 | 417 | 417 | 414 | 13091 |
| 374 | 20240816 | 125200 | 1350546148 | 417 | 418 | 418 | 417 | 2449 |
| 375 | 20240816 | 125100 | 1349522732 | 419 | 419 | 419 | 418 | 949 |
| 376 | 20240816 | 125000 | 1349125625 | 419 | 419 | 419 | 419 | 1 |
| 377 | 20240816 | 124900 | 1349125206 | 419 | 419 | 419 | 419 | 2443 |
| 378 | 20240816 | 124800 | 1348101589 | 419 | 419 | 419 | 419 | 1193 |
| 379 | 20240816 | 124700 | 1347601722 | 419 | 419 | 419 | 419 | 602 |
| 380 | 20240816 | 124600 | 1347349484 | 419 | 417 | 419 | 417 | 676 |
| 381 | 20240816 | 124500 | 1347067551 | 417 | 417 | 417 | 415 | 928 |
| 382 | 20240816 | 124400 | 1346682205 | 415 | 415 | 416 | 414 | 4092 |
| 383 | 20240816 | 124300 | 1344981047 | 415 | 414 | 415 | 414 | 2234 |
| 384 | 20240816 | 124200 | 1344054163 | 414 | 415 | 415 | 414 | 4909 |
| 385 | 20240816 | 124100 | 1342018078 | 416 | 416 | 416 | 415 | 5250 |
| 386 | 20240816 | 124000 | 1339835316 | 416 | 416 | 417 | 416 | 1100 |
| 387 | 20240816 | 123900 | 1339377715 | 416 | 416 | 416 | 415 | 5100 |
| 388 | 20240816 | 123800 | 1337258712 | 417 | 417 | 417 | 415 | 20581 |
| 389 | 20240816 | 123700 | 1328714352 | 417 | 417 | 417 | 417 | 371 |
| 390 | 20240816 | 123600 | 1328559645 | 418 | 418 | 418 | 418 | 4852 |
| 391 | 20240816 | 123500 | 1326531509 | 418 | 418 | 418 | 418 | 1 |
| 392 | 20240816 | 123400 | 1326531091 | 416 | 417 | 417 | 416 | 1419 |
| 393 | 20240816 | 123300 | 1325940324 | 417 | 417 | 417 | 417 | 1042 |
| 394 | 20240816 | 123200 | 1325505810 | 417 | 417 | 418 | 417 | 781 |
| 395 | 20240816 | 123100 | 1325180033 | 417 | 417 | 418 | 417 | 5277 |
| 396 | 20240816 | 123000 | 1322979521 | 417 | 418 | 418 | 417 | 3 |
| 397 | 20240816 | 122900 | 1322978269 | 419 | 419 | 419 | 419 | 53 |
| 398 | 20240816 | 122800 | 1322956062 | 420 | 420 | 420 | 417 | 2153 |
| 399 | 20240816 | 122700 | 1322056130 | 420 | 420 | 421 | 418 | 28052 |
| 400 | 20240816 | 122600 | 1310274238 | 420 | 416 | 420 | 416 | 56813 |
| 401 | 20240816 | 122500 | 1286595927 | 416 | 416 | 417 | 415 | 12657 |
| 402 | 20240816 | 122400 | 1281331424 | 416 | 418 | 418 | 416 | 11948 |
| 403 | 20240816 | 122300 | 1276349714 | 419 | 421 | 422 | 418 | 8026 |
| 404 | 20240816 | 122200 | 1272985086 | 420 | 420 | 420 | 420 | 1211 |
| 405 | 20240816 | 122100 | 1272476466 | 422 | 422 | 422 | 422 | 2 |
| 406 | 20240816 | 122000 | 1272475622 | 422 | 422 | 422 | 422 | 2279 |
| 407 | 20240816 | 121900 | 1271513884 | 422 | 420 | 422 | 419 | 4594 |
| 408 | 20240816 | 121800 | 1269587176 | 420 | 420 | 420 | 420 | 1822 |
| 409 | 20240816 | 121700 | 1268821936 | 419 | 420 | 420 | 419 | 1213 |
| 410 | 20240816 | 121600 | 1268312684 | 420 | 420 | 420 | 419 | 3357 |
| 411 | 20240816 | 121500 | 1266902747 | 423 | 423 | 423 | 423 | 100 |
| 412 | 20240816 | 121400 | 1266860447 | 423 | 420 | 423 | 420 | 10003 |
| 413 | 20240816 | 121300 | 1262629184 | 420 | 425 | 425 | 420 | 4017 |
| 414 | 20240816 | 121200 | 1260941973 | 426 | 426 | 426 | 426 | 0 |
| 415 | 20240816 | 121100 | 1260941973 | 426 | 419 | 426 | 418 | 2234 |
| 416 | 20240816 | 121000 | 1260006153 | 420 | 421 | 424 | 420 | 11540 |
| 417 | 20240816 | 120900 | 1255157545 | 422 | 421 | 422 | 421 | 9314 |
| 418 | 20240816 | 120800 | 1251235637 | 422 | 423 | 423 | 422 | 14880 |
| 419 | 20240816 | 120700 | 1244947859 | 424 | 424 | 424 | 423 | 958 |
| 420 | 20240816 | 120600 | 1244541825 | 425 | 425 | 425 | 425 | 10 |
| 421 | 20240816 | 120500 | 1244537575 | 423 | 424 | 424 | 423 | 11513 |
| 422 | 20240816 | 120400 | 1239667572 | 426 | 426 | 427 | 426 | 819 |
| 423 | 20240816 | 120300 | 1239318677 | 426 | 426 | 428 | 426 | 104 |
| 424 | 20240816 | 120200 | 1239274369 | 428 | 427 | 428 | 427 | 10003 |
| 425 | 20240816 | 120100 | 1235003085 | 427 | 426 | 427 | 426 | 2513 |
| 426 | 20240816 | 120000 | 1233932545 | 424 | 426 | 426 | 424 | 1955 |
| 427 | 20240816 | 115900 | 1233101715 | 426 | 423 | 426 | 423 | 637 |
| 428 | 20240816 | 115800 | 1232832228 | 424 | 424 | 424 | 424 | 2 |
| 429 | 20240816 | 115700 | 1232831380 | 426 | 422 | 426 | 422 | 5701 |
| 430 | 20240816 | 115600 | 1230412089 | 423 | 423 | 424 | 421 | 12591 |
| 431 | 20240816 | 115500 | 1225105744 | 423 | 425 | 425 | 423 | 1335 |
| 432 | 20240816 | 115400 | 1224541035 | 426 | 426 | 426 | 426 | 0 |
| 433 | 20240816 | 115300 | 1224541035 | 426 | 426 | 426 | 421 | 4709 |
| 434 | 20240816 | 115200 | 1222548153 | 426 | 426 | 426 | 426 | 459 |
| 435 | 20240816 | 115100 | 1222352619 | 421 | 421 | 426 | 420 | 5218 |
| 436 | 20240816 | 115000 | 1220156346 | 421 | 424 | 424 | 420 | 39642 |
| 437 | 20240816 | 114900 | 1203465991 | 425 | 426 | 426 | 425 | 9884 |
| 438 | 20240816 | 114800 | 1199265083 | 427 | 427 | 427 | 427 | 31 |
| 439 | 20240816 | 114700 | 1199251846 | 427 | 426 | 427 | 426 | 5897 |
| 440 | 20240816 | 114600 | 1196739624 | 427 | 428 | 429 | 426 | 3062 |
| 441 | 20240816 | 114500 | 1195432984 | 428 | 427 | 428 | 427 | 6745 |
| 442 | 20240816 | 114400 | 1192552352 | 428 | 427 | 428 | 427 | 520 |
| 443 | 20240816 | 114300 | 1192330303 | 427 | 428 | 428 | 427 | 211 |
| 444 | 20240816 | 114200 | 1192240205 | 429 | 429 | 429 | 426 | 47122 |
| 445 | 20240816 | 114100 | 1172140746 | 427 | 428 | 429 | 427 | 341 |
| 446 | 20240816 | 114000 | 1171994793 | 427 | 430 | 430 | 427 | 25306 |
| 447 | 20240816 | 113900 | 1161174683 | 429 | 434 | 434 | 429 | 6637 |
| 448 | 20240816 | 113800 | 1158324477 | 435 | 434 | 437 | 434 | 11627 |
| 449 | 20240816 | 113700 | 1153262031 | 437 | 436 | 437 | 433 | 4768 |
| 450 | 20240816 | 113600 | 1151184972 | 437 | 434 | 437 | 434 | 4951 |
| 451 | 20240816 | 113500 | 1149023733 | 436 | 434 | 437 | 432 | 19575 |
| 452 | 20240816 | 113400 | 1140507393 | 432 | 431 | 434 | 430 | 13017 |
| 453 | 20240816 | 113300 | 1134891917 | 430 | 430 | 431 | 430 | 2249 |
| 454 | 20240816 | 113200 | 1133924647 | 430 | 430 | 430 | 430 | 2003 |
| 455 | 20240816 | 113100 | 1133063357 | 430 | 429 | 430 | 429 | 1858 |
| 456 | 20240816 | 113000 | 1132266274 | 429 | 429 | 429 | 429 | 305 |
| 457 | 20240816 | 112900 | 1132135429 | 429 | 429 | 429 | 429 | 2639 |
| 458 | 20240816 | 112800 | 1131003298 | 429 | 429 | 429 | 429 | 1 |
| 459 | 20240816 | 112700 | 1131002869 | 429 | 429 | 429 | 429 | 1092 |
| 460 | 20240816 | 112600 | 1130534401 | 430 | 430 | 431 | 430 | 2463 |
| 461 | 20240816 | 112500 | 1129475210 | 429 | 429 | 431 | 429 | 277 |
| 462 | 20240816 | 112400 | 1129356375 | 429 | 429 | 430 | 429 | 2617 |
| 463 | 20240816 | 112300 | 1128233680 | 429 | 428 | 432 | 427 | 478 |
| 464 | 20240816 | 112200 | 1128028700 | 432 | 432 | 432 | 432 | 0 |
| 465 | 20240816 | 112100 | 1128028700 | 432 | 430 | 432 | 430 | 222 |
| 466 | 20240816 | 112000 | 1127932798 | 427 | 427 | 432 | 427 | 4500 |
| 467 | 20240816 | 111900 | 1126008522 | 426 | 428 | 428 | 426 | 6649 |
| 468 | 20240816 | 111800 | 1123169239 | 429 | 432 | 432 | 429 | 3004 |
| 469 | 20240816 | 111700 | 1121880514 | 432 | 427 | 432 | 427 | 3441 |
| 470 | 20240816 | 111600 | 1120409920 | 428 | 427 | 429 | 427 | 109 |
| 471 | 20240816 | 111500 | 1120363259 | 429 | 428 | 429 | 427 | 17975 |
| 472 | 20240816 | 111400 | 1112687931 | 427 | 428 | 428 | 427 | 22878 |
| 473 | 20240816 | 111300 | 1102918805 | 427 | 428 | 428 | 427 | 7795 |
| 474 | 20240816 | 111200 | 1099586013 | 428 | 428 | 429 | 428 | 9294 |
| 475 | 20240816 | 111100 | 1095608180 | 428 | 432 | 432 | 428 | 7689 |
| 476 | 20240816 | 111000 | 1092314236 | 431 | 430 | 431 | 428 | 19796 |
| 477 | 20240816 | 110900 | 1083820643 | 431 | 432 | 433 | 431 | 366 |
| 478 | 20240816 | 110800 | 1083662581 | 433 | 435 | 435 | 429 | 42878 |
| 479 | 20240816 | 110700 | 1065182686 | 436 | 440 | 440 | 436 | 28255 |
| 480 | 20240816 | 110600 | 1052822998 | 440 | 437 | 441 | 434 | 78124 |
| 481 | 20240816 | 110500 | 1018490041 | 434 | 437 | 437 | 432 | 58459 |
| 482 | 20240816 | 110400 | 992998453 | 435 | 438 | 438 | 432 | 45628 |
| 483 | 20240816 | 110300 | 973119433 | 436 | 437 | 439 | 435 | 24222 |
| 484 | 20240816 | 110200 | 962537570 | 437 | 436 | 438 | 434 | 24212 |
| 485 | 20240816 | 110100 | 951956525 | 434 | 432 | 437 | 432 | 21462 |
| 486 | 20240816 | 110000 | 942641396 | 431 | 429 | 432 | 429 | 5537 |
| 487 | 20240816 | 105900 | 940254768 | 429 | 430 | 430 | 429 | 23687 |
| 488 | 20240816 | 105800 | 930075852 | 430 | 430 | 430 | 430 | 63 |
| 489 | 20240816 | 105700 | 930048762 | 429 | 428 | 429 | 428 | 2814 |
| 490 | 20240816 | 105600 | 928843431 | 430 | 428 | 430 | 428 | 538 |
| 491 | 20240816 | 105500 | 928612205 | 427 | 428 | 428 | 427 | 500 |
| 492 | 20240816 | 105400 | 928398391 | 430 | 428 | 430 | 428 | 557 |
| 493 | 20240816 | 105300 | 928159029 | 428 | 428 | 428 | 428 | 363 |
| 494 | 20240816 | 105200 | 928003665 | 428 | 429 | 430 | 428 | 5931 |
| 495 | 20240816 | 105100 | 925464362 | 428 | 429 | 430 | 428 | 1606 |
| 496 | 20240816 | 105000 | 924776275 | 430 | 430 | 430 | 430 | 517 |
| 497 | 20240816 | 104900 | 924553965 | 430 | 430 | 430 | 429 | 1379 |
| 498 | 20240816 | 104800 | 923961519 | 428 | 428 | 428 | 428 | 767 |
| 499 | 20240816 | 104700 | 923633243 | 430 | 428 | 430 | 428 | 3790 |
| 500 | 20240816 | 104600 | 922006649 | 428 | 429 | 429 | 428 | 5941 |
| 501 | 20240816 | 104500 | 919461201 | 429 | 427 | 429 | 427 | 3550 |
| 502 | 20240816 | 104400 | 917945221 | 427 | 428 | 428 | 426 | 17189 |
| 503 | 20240816 | 104300 | 910607192 | 428 | 433 | 433 | 428 | 3193 |
| 504 | 20240816 | 104200 | 909233486 | 433 | 434 | 434 | 425 | 20327 |
| 505 | 20240816 | 104100 | 900563635 | 431 | 433 | 435 | 431 | 20756 |
| 506 | 20240816 | 104000 | 891554855 | 434 | 433 | 434 | 433 | 4104 |
| 507 | 20240816 | 103900 | 889777780 | 434 | 432 | 434 | 431 | 21929 |
| 508 | 20240816 | 103800 | 880317747 | 434 | 431 | 434 | 431 | 27764 |
| 509 | 20240816 | 103700 | 868296630 | 431 | 431 | 431 | 431 | 2159 |
| 510 | 20240816 | 103600 | 867366101 | 430 | 427 | 430 | 427 | 1365 |
| 511 | 20240816 | 103500 | 866781446 | 427 | 428 | 429 | 426 | 15075 |
| 512 | 20240816 | 103400 | 860326361 | 430 | 429 | 430 | 427 | 3220 |
| 513 | 20240816 | 103300 | 858945958 | 431 | 430 | 431 | 429 | 4711 |
| 514 | 20240816 | 103200 | 856920247 | 430 | 431 | 433 | 430 | 8627 |
| 515 | 20240816 | 103100 | 853205276 | 431 | 434 | 434 | 431 | 705 |
| 516 | 20240816 | 103000 | 852899921 | 433 | 432 | 433 | 431 | 9797 |
| 517 | 20240816 | 102900 | 848660423 | 430 | 432 | 432 | 429 | 10706 |
| 518 | 20240816 | 102800 | 844054272 | 433 | 434 | 440 | 432 | 122353 |
| 519 | 20240816 | 102700 | 790528913 | 434 | 432 | 440 | 431 | 112948 |
| 520 | 20240816 | 102600 | 741231825 | 431 | 427 | 432 | 426 | 20347 |
| 521 | 20240816 | 102500 | 732514277 | 427 | 425 | 427 | 425 | 14093 |
| 522 | 20240816 | 102400 | 726521235 | 425 | 425 | 426 | 425 | 3223 |
| 523 | 20240816 | 102300 | 725150064 | 424 | 425 | 425 | 424 | 5970 |
| 524 | 20240816 | 102200 | 722614490 | 425 | 425 | 425 | 425 | 21 |
| 525 | 20240816 | 102100 | 722605565 | 425 | 424 | 425 | 424 | 1863 |
| 526 | 20240816 | 102000 | 721813793 | 425 | 424 | 425 | 423 | 6409 |
| 527 | 20240816 | 101900 | 719099382 | 424 | 424 | 424 | 424 | 1189 |
| 528 | 20240816 | 101800 | 718595246 | 424 | 424 | 424 | 424 | 1 |
| 529 | 20240816 | 101700 | 718594822 | 424 | 424 | 424 | 424 | 1020 |
| 530 | 20240816 | 101600 | 718162342 | 424 | 423 | 424 | 423 | 1607 |
| 531 | 20240816 | 101500 | 717480975 | 424 | 424 | 424 | 424 | 236 |
| 532 | 20240816 | 101400 | 717380911 | 422 | 424 | 424 | 422 | 4731 |
| 533 | 20240816 | 101300 | 715383003 | 424 | 423 | 424 | 421 | 5002 |
| 534 | 20240816 | 101200 | 713273574 | 420 | 422 | 425 | 420 | 4277 |
| 535 | 20240816 | 101100 | 711471426 | 420 | 421 | 422 | 420 | 13221 |
| 536 | 20240816 | 101000 | 705909112 | 420 | 422 | 422 | 419 | 41403 |
| 537 | 20240816 | 100900 | 688525531 | 422 | 425 | 425 | 422 | 12519 |
| 538 | 20240816 | 100800 | 683228951 | 424 | 424 | 425 | 424 | 345 |
| 539 | 20240816 | 100700 | 683082658 | 424 | 425 | 425 | 424 | 3934 |
| 540 | 20240816 | 100600 | 681412853 | 424 | 425 | 425 | 424 | 10738 |
| 541 | 20240816 | 100500 | 676858500 | 425 | 426 | 426 | 425 | 3814 |
| 542 | 20240816 | 100400 | 675237027 | 426 | 426 | 426 | 426 | 639 |
| 543 | 20240816 | 100300 | 674964813 | 425 | 425 | 426 | 424 | 13337 |
| 544 | 20240816 | 100200 | 669300484 | 425 | 428 | 429 | 425 | 39029 |
| 545 | 20240816 | 100100 | 652637514 | 428 | 431 | 434 | 426 | 23392 |
| 546 | 20240816 | 100000 | 642574338 | 428 | 423 | 432 | 423 | 26378 |
| 547 | 20240816 | 095900 | 631294901 | 423 | 425 | 425 | 422 | 469 |
| 548 | 20240816 | 095800 | 631095601 | 422 | 422 | 422 | 422 | 1422 |
| 549 | 20240816 | 095700 | 630495517 | 425 | 422 | 425 | 419 | 10167 |
| 550 | 20240816 | 095600 | 626222368 | 422 | 422 | 422 | 422 | 500 |
| 551 | 20240816 | 095500 | 626011368 | 422 | 420 | 422 | 419 | 13800 |
| 552 | 20240816 | 095400 | 620222903 | 422 | 421 | 422 | 420 | 2730 |
| 553 | 20240816 | 095300 | 619075417 | 421 | 422 | 423 | 421 | 7950 |
| 554 | 20240816 | 095200 | 615727463 | 424 | 421 | 424 | 421 | 1448 |
| 555 | 20240816 | 095100 | 615116719 | 421 | 423 | 423 | 421 | 5821 |
| 556 | 20240816 | 095000 | 612659413 | 424 | 421 | 424 | 421 | 12135 |
| 557 | 20240816 | 094900 | 607548320 | 422 | 425 | 425 | 422 | 6256 |
| 558 | 20240816 | 094800 | 604906878 | 425 | 425 | 426 | 423 | 2379 |
| 559 | 20240816 | 094700 | 603895285 | 425 | 422 | 425 | 422 | 720 |
| 560 | 20240816 | 094600 | 603589294 | 424 | 424 | 425 | 424 | 21034 |
| 561 | 20240816 | 094500 | 594649932 | 425 | 420 | 425 | 420 | 3954 |
| 562 | 20240816 | 094400 | 592973103 | 421 | 421 | 425 | 420 | 21459 |
| 563 | 20240816 | 094300 | 583938912 | 421 | 423 | 425 | 421 | 10054 |
| 564 | 20240816 | 094200 | 579699551 | 423 | 426 | 427 | 423 | 18442 |
| 565 | 20240816 | 094100 | 571854086 | 426 | 423 | 426 | 421 | 29783 |
| 566 | 20240816 | 094000 | 559256453 | 424 | 423 | 424 | 422 | 648 |
| 567 | 20240816 | 093900 | 558982943 | 422 | 423 | 424 | 422 | 1357 |
| 568 | 20240816 | 093800 | 558408949 | 424 | 421 | 424 | 420 | 4232 |
| 569 | 20240816 | 093700 | 556621746 | 421 | 422 | 422 | 421 | 10396 |
| 570 | 20240816 | 093600 | 552238645 | 423 | 423 | 427 | 421 | 8005 |
| 571 | 20240816 | 093500 | 548857511 | 423 | 425 | 426 | 423 | 40392 |
| 572 | 20240816 | 093400 | 531735685 | 425 | 426 | 428 | 425 | 6221 |
| 573 | 20240816 | 093300 | 529087857 | 427 | 428 | 428 | 425 | 3039 |
| 574 | 20240816 | 093200 | 527796267 | 428 | 426 | 428 | 425 | 13700 |
| 575 | 20240816 | 093100 | 521965746 | 426 | 426 | 429 | 426 | 6660 |
| 576 | 20240816 | 093000 | 519115228 | 425 | 426 | 428 | 425 | 9312 |
| 577 | 20240816 | 092900 | 515148206 | 425 | 426 | 426 | 425 | 10783 |
| 578 | 20240816 | 092800 | 510557587 | 426 | 427 | 429 | 426 | 11323 |
| 579 | 20240816 | 092700 | 505730662 | 426 | 428 | 429 | 426 | 3534 |
| 580 | 20240816 | 092600 | 504218162 | 428 | 427 | 428 | 425 | 10294 |
| 581 | 20240816 | 092500 | 499819791 | 425 | 425 | 427 | 424 | 24627 |
| 582 | 20240816 | 092400 | 489342675 | 425 | 426 | 426 | 424 | 7449 |
| 583 | 20240816 | 092300 | 486175022 | 426 | 427 | 428 | 425 | 17835 |
| 584 | 20240816 | 092200 | 478570133 | 427 | 428 | 429 | 427 | 3906 |
| 585 | 20240816 | 092100 | 476899536 | 428 | 426 | 429 | 426 | 8876 |
| 586 | 20240816 | 092000 | 473117205 | 426 | 426 | 426 | 424 | 32639 |
| 587 | 20240816 | 091900 | 459246368 | 426 | 435 | 435 | 425 | 49392 |
| 588 | 20240816 | 091800 | 437954166 | 434 | 435 | 435 | 432 | 15894 |
| 589 | 20240816 | 091700 | 431077549 | 432 | 432 | 436 | 431 | 43772 |
| 590 | 20240816 | 091600 | 412111918 | 431 | 435 | 435 | 431 | 54325 |
| 591 | 20240816 | 091500 | 388621040 | 435 | 437 | 438 | 435 | 18455 |
| 592 | 20240816 | 091400 | 380575206 | 438 | 443 | 445 | 437 | 65740 |
| 593 | 20240816 | 091300 | 351534444 | 445 | 445 | 445 | 442 | 28773 |
| 594 | 20240816 | 091200 | 338785794 | 445 | 442 | 445 | 440 | 23088 |
| 595 | 20240816 | 091100 | 328557983 | 441 | 443 | 444 | 440 | 27269 |
| 596 | 20240816 | 091000 | 316526425 | 443 | 436 | 448 | 436 | 99632 |
| 597 | 20240816 | 090900 | 272529041 | 436 | 433 | 437 | 432 | 22291 |
| 598 | 20240816 | 090800 | 262872224 | 433 | 434 | 438 | 433 | 35337 |
| 599 | 20240816 | 090700 | 247528786 | 435 | 436 | 438 | 433 | 45299 |
| 600 | 20240816 | 090600 | 227808501 | 436 | 443 | 443 | 435 | 109523 |
| 601 | 20240816 | 090500 | 179926111 | 443 | 426 | 443 | 425 | 158736 |
| 602 | 20240816 | 090400 | 111251713 | 428 | 423 | 429 | 423 | 36498 |
| 603 | 20240816 | 090300 | 95661397 | 423 | 424 | 428 | 423 | 54889 |
| 604 | 20240816 | 090200 | 72365013 | 428 | 418 | 429 | 417 | 41309 |
| 605 | 20240816 | 090100 | 54948151 | 411 | 415 | 428 | 411 | 60146 |
| 606 | 20240816 | 090000 | 29812605 | 410 | 411 | 418 | 410 | 71388 |