28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 184000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 7406 |
| 3 | 20240814 | 183900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20240814 | 183800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20240814 | 183700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20240814 | 183600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20240814 | 183500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20240814 | 183400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20240814 | 183300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20240814 | 183200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20240814 | 183100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20240814 | 183000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20240814 | 182900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20240814 | 182800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20240814 | 182700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20240814 | 182600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20240814 | 182500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20240814 | 182400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20240814 | 182300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20240814 | 182200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20240814 | 182100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20240814 | 182000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20240814 | 181900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20240814 | 181800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20240814 | 181700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20240814 | 181600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20240814 | 181500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20240814 | 181400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20240814 | 181300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20240814 | 181200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20240814 | 181100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20240814 | 181000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 7406 |
| 33 | 20240814 | 180900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20240814 | 180800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20240814 | 180700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20240814 | 180600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20240814 | 180500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20240814 | 180400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20240814 | 180300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20240814 | 180200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20240814 | 180100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20240814 | 180000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20240814 | 175900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20240814 | 175800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20240814 | 175700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20240814 | 175600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20240814 | 175500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20240814 | 175400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20240814 | 175300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20240814 | 175200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20240814 | 175100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20240814 | 175000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20240814 | 174900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20240814 | 174800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20240814 | 174700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20240814 | 174600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20240814 | 174500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20240814 | 174400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20240814 | 174300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20240814 | 174200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20240814 | 174100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20240814 | 174000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 7406 |
| 63 | 20240814 | 173900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20240814 | 173800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20240814 | 173700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20240814 | 173600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20240814 | 173500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20240814 | 173400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20240814 | 173300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20240814 | 173200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20240814 | 173100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20240814 | 173000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20240814 | 172900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20240814 | 172800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20240814 | 172700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20240814 | 172600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20240814 | 172500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20240814 | 172400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20240814 | 172300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20240814 | 172200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20240814 | 172100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20240814 | 172000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20240814 | 171900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20240814 | 171800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20240814 | 171700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20240814 | 171600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20240814 | 171500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20240814 | 171400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20240814 | 171300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20240814 | 171200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20240814 | 171100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20240814 | 171000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 7406 |
| 93 | 20240814 | 170900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20240814 | 170800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20240814 | 170700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20240814 | 170600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20240814 | 170500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20240814 | 170400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20240814 | 170300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20240814 | 170200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20240814 | 170100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20240814 | 170000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20240814 | 165900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20240814 | 165800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20240814 | 165700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20240814 | 165600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20240814 | 165500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20240814 | 165400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20240814 | 165300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20240814 | 165200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20240814 | 165100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20240814 | 165000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20240814 | 164900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20240814 | 164800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20240814 | 164700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20240814 | 164600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20240814 | 164500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20240814 | 164400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20240814 | 164300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20240814 | 164200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20240814 | 164100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20240814 | 164000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 7406 |
| 123 | 20240814 | 163900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20240814 | 163800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20240814 | 163700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20240814 | 163600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20240814 | 163500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20240814 | 163400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20240814 | 163300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20240814 | 163200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20240814 | 163100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20240814 | 163000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20240814 | 162900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20240814 | 162800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20240814 | 162700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20240814 | 162600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20240814 | 162500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20240814 | 162400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20240814 | 162300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20240814 | 162200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20240814 | 162100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20240814 | 162000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20240814 | 161900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20240814 | 161800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20240814 | 161700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20240814 | 161600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20240814 | 161500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20240814 | 161400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20240814 | 161300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20240814 | 161200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20240814 | 161100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20240814 | 161000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 7406 |
| 153 | 20240814 | 160900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20240814 | 160800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20240814 | 160700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20240814 | 160600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20240814 | 160500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20240814 | 160400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20240814 | 160300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20240814 | 160200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20240814 | 160100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20240814 | 160000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20240814 | 155900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20240814 | 155800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20240814 | 155700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20240814 | 155600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20240814 | 155500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20240814 | 155400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20240814 | 155300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20240814 | 155200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20240814 | 155100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20240814 | 155000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20240814 | 154900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20240814 | 154800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20240814 | 154700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20240814 | 154600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20240814 | 154500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20240814 | 154400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20240814 | 154300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20240814 | 154200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20240814 | 154100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20240814 | 154000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 7406 |
| 183 | 20240814 | 153900 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20240814 | 153800 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20240814 | 153700 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20240814 | 153600 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20240814 | 153500 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20240814 | 153400 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20240814 | 153300 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20240814 | 153200 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20240814 | 153100 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20240814 | 153000 | 1716317655 | 3440 | 3440 | 3440 | 3440 | 7406 |
| 193 | 20240814 | 152900 | 1690841015 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20240814 | 152800 | 1690841015 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20240814 | 152700 | 1690841015 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20240814 | 152600 | 1690841015 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20240814 | 152500 | 1690841015 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20240814 | 152400 | 1690841015 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20240814 | 152300 | 1690841015 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20240814 | 152200 | 1690841015 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20240814 | 152100 | 1690841015 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20240814 | 152000 | 1690841015 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20240814 | 151900 | 1690841015 | 3440 | 3440 | 3440 | 3435 | 4212 |
| 204 | 20240814 | 151800 | 1676352365 | 3435 | 3440 | 3440 | 3435 | 2734 |
| 205 | 20240814 | 151700 | 1666960805 | 3440 | 3440 | 3440 | 3440 | 865 |
| 206 | 20240814 | 151600 | 1663985205 | 3440 | 3440 | 3445 | 3440 | 1632 |
| 207 | 20240814 | 151500 | 1658371120 | 3445 | 3440 | 3445 | 3440 | 475 |
| 208 | 20240814 | 151400 | 1656735745 | 3445 | 3445 | 3445 | 3435 | 441 |
| 209 | 20240814 | 151300 | 1655217055 | 3445 | 3435 | 3445 | 3435 | 9490 |
| 210 | 20240814 | 151200 | 1622574130 | 3440 | 3435 | 3440 | 3435 | 123 |
| 211 | 20240814 | 151100 | 1622151360 | 3440 | 3435 | 3440 | 3435 | 1742 |
| 212 | 20240814 | 151000 | 1616167520 | 3440 | 3440 | 3440 | 3440 | 0 |
| 213 | 20240814 | 150900 | 1616167520 | 3440 | 3440 | 3440 | 3435 | 832 |
| 214 | 20240814 | 150800 | 1613309570 | 3440 | 3440 | 3440 | 3440 | 10 |
| 215 | 20240814 | 150700 | 1613275170 | 3440 | 3440 | 3440 | 3440 | 10 |
| 216 | 20240814 | 150600 | 1613240770 | 3440 | 3440 | 3440 | 3440 | 0 |
| 217 | 20240814 | 150500 | 1613240770 | 3440 | 3435 | 3440 | 3435 | 116 |
| 218 | 20240814 | 150400 | 1612841805 | 3440 | 3435 | 3440 | 3435 | 21 |
| 219 | 20240814 | 150300 | 1612769665 | 3440 | 3435 | 3440 | 3435 | 31 |
| 220 | 20240814 | 150200 | 1612663175 | 3440 | 3435 | 3440 | 3435 | 1901 |
| 221 | 20240814 | 150100 | 1606128735 | 3440 | 3440 | 3440 | 3440 | 1196 |
| 222 | 20240814 | 150000 | 1602014495 | 3440 | 3440 | 3440 | 3435 | 7 |
| 223 | 20240814 | 145900 | 1601990425 | 3440 | 3440 | 3440 | 3435 | 214 |
| 224 | 20240814 | 145800 | 1601255265 | 3440 | 3440 | 3440 | 3435 | 587 |
| 225 | 20240814 | 145700 | 1599238845 | 3440 | 3440 | 3440 | 3440 | 64 |
| 226 | 20240814 | 145600 | 1599018685 | 3440 | 3440 | 3440 | 3440 | 915 |
| 227 | 20240814 | 145500 | 1595871085 | 3440 | 3440 | 3440 | 3440 | 28 |
| 228 | 20240814 | 145400 | 1595774765 | 3440 | 3440 | 3445 | 3435 | 415 |
| 229 | 20240814 | 145300 | 1594347210 | 3445 | 3440 | 3445 | 3440 | 301 |
| 230 | 20240814 | 145200 | 1593311765 | 3445 | 3440 | 3445 | 3440 | 59 |
| 231 | 20240814 | 145100 | 1593108790 | 3445 | 3445 | 3445 | 3440 | 48 |
| 232 | 20240814 | 145000 | 1592943480 | 3445 | 3445 | 3445 | 3440 | 503 |
| 233 | 20240814 | 144900 | 1591213140 | 3445 | 3440 | 3445 | 3440 | 4273 |
| 234 | 20240814 | 144800 | 1576494655 | 3445 | 3440 | 3445 | 3440 | 402 |
| 235 | 20240814 | 144700 | 1575111760 | 3445 | 3440 | 3445 | 3440 | 301 |
| 236 | 20240814 | 144600 | 1574076315 | 3445 | 3445 | 3445 | 3440 | 1292 |
| 237 | 20240814 | 144500 | 1569626375 | 3445 | 3440 | 3445 | 3440 | 501 |
| 238 | 20240814 | 144400 | 1567902930 | 3445 | 3445 | 3445 | 3445 | 0 |
| 239 | 20240814 | 144300 | 1567902930 | 3445 | 3445 | 3445 | 3445 | 0 |
| 240 | 20240814 | 144200 | 1567902930 | 3445 | 3440 | 3445 | 3440 | 248 |
| 241 | 20240814 | 144100 | 1567049800 | 3445 | 3445 | 3445 | 3445 | 0 |
| 242 | 20240814 | 144000 | 1567049800 | 3445 | 3445 | 3445 | 3440 | 722 |
| 243 | 20240814 | 143900 | 1564566065 | 3440 | 3445 | 3445 | 3440 | 469 |
| 244 | 20240814 | 143800 | 1562952360 | 3445 | 3440 | 3445 | 3440 | 4099 |
| 245 | 20240814 | 143700 | 1548851785 | 3435 | 3435 | 3440 | 3435 | 1403 |
| 246 | 20240814 | 143600 | 1544031000 | 3440 | 3440 | 3440 | 3440 | 1001 |
| 247 | 20240814 | 143500 | 1540587560 | 3440 | 3440 | 3440 | 3440 | 806 |
| 248 | 20240814 | 143400 | 1537814920 | 3440 | 3435 | 3440 | 3435 | 503 |
| 249 | 20240814 | 143300 | 1536087110 | 3440 | 3440 | 3440 | 3435 | 2782 |
| 250 | 20240814 | 143200 | 1526530915 | 3440 | 3435 | 3440 | 3435 | 1205 |
| 251 | 20240814 | 143100 | 1522391705 | 3440 | 3440 | 3440 | 3440 | 9 |
| 252 | 20240814 | 143000 | 1522360745 | 3440 | 3440 | 3440 | 3435 | 579 |
| 253 | 20240814 | 142900 | 1520371485 | 3440 | 3440 | 3440 | 3435 | 41 |
| 254 | 20240814 | 142800 | 1520230595 | 3440 | 3440 | 3440 | 3440 | 1 |
| 255 | 20240814 | 142700 | 1520227155 | 3440 | 3435 | 3440 | 3435 | 443 |
| 256 | 20240814 | 142600 | 1518705445 | 3435 | 3435 | 3440 | 3435 | 273 |
| 257 | 20240814 | 142500 | 1517767685 | 3440 | 3435 | 3440 | 3435 | 975 |
| 258 | 20240814 | 142400 | 1514417805 | 3435 | 3440 | 3440 | 3435 | 2787 |
| 259 | 20240814 | 142300 | 1504844455 | 3440 | 3435 | 3440 | 3435 | 6290 |
| 260 | 20240814 | 142200 | 1483238290 | 3440 | 3440 | 3440 | 3440 | 0 |
| 261 | 20240814 | 142100 | 1483238290 | 3440 | 3435 | 3440 | 3435 | 102 |
| 262 | 20240814 | 142000 | 1482887915 | 3440 | 3440 | 3440 | 3440 | 200 |
| 263 | 20240814 | 141900 | 1482199915 | 3440 | 3440 | 3440 | 3440 | 0 |
| 264 | 20240814 | 141800 | 1482199915 | 3440 | 3440 | 3440 | 3430 | 251 |
| 265 | 20240814 | 141700 | 1481338470 | 3440 | 3440 | 3440 | 3440 | 0 |
| 266 | 20240814 | 141600 | 1481338470 | 3440 | 3440 | 3440 | 3440 | 190 |
| 267 | 20240814 | 141500 | 1480684870 | 3440 | 3440 | 3440 | 3440 | 0 |
| 268 | 20240814 | 141400 | 1480684870 | 3440 | 3435 | 3440 | 3435 | 475 |
| 269 | 20240814 | 141300 | 1479053240 | 3440 | 3440 | 3440 | 3440 | 544 |
| 270 | 20240814 | 141200 | 1477181880 | 3440 | 3435 | 3440 | 3435 | 4379 |
| 271 | 20240814 | 141100 | 1462138535 | 3435 | 3435 | 3435 | 3435 | 1200 |
| 272 | 20240814 | 141000 | 1458016535 | 3435 | 3435 | 3435 | 3430 | 165 |
| 273 | 20240814 | 140900 | 1457450560 | 3435 | 3435 | 3435 | 3435 | 15 |
| 274 | 20240814 | 140800 | 1457399035 | 3435 | 3435 | 3435 | 3435 | 321 |
| 275 | 20240814 | 140700 | 1456296400 | 3435 | 3435 | 3435 | 3430 | 947 |
| 276 | 20240814 | 140600 | 1453046815 | 3435 | 3430 | 3435 | 3430 | 133 |
| 277 | 20240814 | 140500 | 1452590600 | 3435 | 3435 | 3435 | 3430 | 192 |
| 278 | 20240814 | 140400 | 1451931965 | 3435 | 3435 | 3435 | 3430 | 17 |
| 279 | 20240814 | 140300 | 1451873575 | 3435 | 3430 | 3435 | 3425 | 4307 |
| 280 | 20240814 | 140200 | 1437100800 | 3430 | 3430 | 3430 | 3425 | 961 |
| 281 | 20240814 | 140100 | 1433809300 | 3430 | 3430 | 3430 | 3425 | 265 |
| 282 | 20240814 | 140000 | 1432901600 | 3430 | 3430 | 3430 | 3430 | 16 |
| 283 | 20240814 | 135900 | 1432846720 | 3430 | 3430 | 3430 | 3425 | 24 |
| 284 | 20240814 | 135800 | 1432764475 | 3430 | 3430 | 3430 | 3430 | 10 |
| 285 | 20240814 | 135700 | 1432730175 | 3430 | 3430 | 3430 | 3425 | 1121 |
| 286 | 20240814 | 135600 | 1428887495 | 3430 | 3430 | 3430 | 3425 | 1307 |
| 287 | 20240814 | 135500 | 1424404585 | 3430 | 3430 | 3430 | 3430 | 11 |
| 288 | 20240814 | 135400 | 1424366855 | 3430 | 3430 | 3430 | 3425 | 28 |
| 289 | 20240814 | 135300 | 1424270900 | 3430 | 3430 | 3430 | 3430 | 162 |
| 290 | 20240814 | 135200 | 1423715240 | 3430 | 3430 | 3430 | 3430 | 9 |
| 291 | 20240814 | 135100 | 1423684370 | 3430 | 3430 | 3430 | 3430 | 12 |
| 292 | 20240814 | 135000 | 1423643210 | 3430 | 3430 | 3430 | 3430 | 12 |
| 293 | 20240814 | 134900 | 1423602050 | 3430 | 3430 | 3430 | 3430 | 10 |
| 294 | 20240814 | 134800 | 1423567750 | 3430 | 3430 | 3430 | 3425 | 511 |
| 295 | 20240814 | 134700 | 1421817520 | 3430 | 3430 | 3430 | 3430 | 10 |
| 296 | 20240814 | 134600 | 1421783220 | 3430 | 3430 | 3430 | 3430 | 12 |
| 297 | 20240814 | 134500 | 1421742060 | 3430 | 3430 | 3430 | 3425 | 6009 |
| 298 | 20240814 | 134400 | 1401161190 | 3430 | 3430 | 3435 | 3425 | 3033 |
| 299 | 20240814 | 134300 | 1390762975 | 3430 | 3430 | 3430 | 3430 | 16 |
| 300 | 20240814 | 134200 | 1390708095 | 3430 | 3435 | 3435 | 3425 | 62 |
| 301 | 20240814 | 134100 | 1390495635 | 3435 | 3435 | 3435 | 3425 | 411 |
| 302 | 20240814 | 134000 | 1389087850 | 3435 | 3435 | 3435 | 3435 | 17 |
| 303 | 20240814 | 133900 | 1389029455 | 3435 | 3430 | 3435 | 3430 | 374 |
| 304 | 20240814 | 133800 | 1387746620 | 3430 | 3430 | 3430 | 3430 | 7082 |
| 305 | 20240814 | 133700 | 1363455360 | 3435 | 3435 | 3435 | 3435 | 0 |
| 306 | 20240814 | 133600 | 1363455360 | 3435 | 3435 | 3435 | 3435 | 0 |
| 307 | 20240814 | 133500 | 1363455360 | 3435 | 3435 | 3435 | 3435 | 500 |
| 308 | 20240814 | 133400 | 1361737860 | 3435 | 3435 | 3435 | 3435 | 0 |
| 309 | 20240814 | 133300 | 1361737860 | 3435 | 3435 | 3435 | 3435 | 13 |
| 310 | 20240814 | 133200 | 1361693205 | 3435 | 3435 | 3435 | 3435 | 2063 |
| 311 | 20240814 | 133100 | 1354606800 | 3435 | 3435 | 3435 | 3430 | 25 |
| 312 | 20240814 | 133000 | 1354520980 | 3435 | 3435 | 3435 | 3430 | 632 |
| 313 | 20240814 | 132900 | 1352353060 | 3435 | 3435 | 3435 | 3435 | 153 |
| 314 | 20240814 | 132800 | 1351827505 | 3435 | 3435 | 3435 | 3435 | 39 |
| 315 | 20240814 | 132700 | 1351693540 | 3435 | 3435 | 3440 | 3435 | 1123 |
| 316 | 20240814 | 132600 | 1347836020 | 3440 | 3440 | 3440 | 3435 | 1014 |
| 317 | 20240814 | 132500 | 1344352870 | 3440 | 3435 | 3440 | 3435 | 14 |
| 318 | 20240814 | 132400 | 1344304715 | 3440 | 3440 | 3440 | 3440 | 34 |
| 319 | 20240814 | 132300 | 1344187755 | 3440 | 3440 | 3440 | 3440 | 22 |
| 320 | 20240814 | 132200 | 1344112075 | 3440 | 3440 | 3440 | 3440 | 116 |
| 321 | 20240814 | 132100 | 1343713035 | 3440 | 3440 | 3440 | 3440 | 12 |
| 322 | 20240814 | 132000 | 1343671755 | 3440 | 3440 | 3440 | 3435 | 15 |
| 323 | 20240814 | 131900 | 1343620185 | 3440 | 3440 | 3440 | 3440 | 3 |
| 324 | 20240814 | 131800 | 1343609865 | 3440 | 3440 | 3440 | 3430 | 158 |
| 325 | 20240814 | 131700 | 1343067845 | 3440 | 3440 | 3440 | 3440 | 13 |
| 326 | 20240814 | 131600 | 1343023125 | 3440 | 3440 | 3440 | 3435 | 617 |
| 327 | 20240814 | 131500 | 1340903645 | 3440 | 3440 | 3440 | 3435 | 31 |
| 328 | 20240814 | 131400 | 1340797110 | 3440 | 3440 | 3440 | 3440 | 274 |
| 329 | 20240814 | 131300 | 1339854550 | 3440 | 3440 | 3440 | 3440 | 308 |
| 330 | 20240814 | 131200 | 1338795030 | 3440 | 3440 | 3440 | 3440 | 11 |
| 331 | 20240814 | 131100 | 1338757190 | 3440 | 3440 | 3440 | 3440 | 7 |
| 332 | 20240814 | 131000 | 1338733110 | 3435 | 3435 | 3435 | 3435 | 862 |
| 333 | 20240814 | 130900 | 1335772140 | 3435 | 3435 | 3435 | 3435 | 4 |
| 334 | 20240814 | 130800 | 1335758400 | 3435 | 3435 | 3435 | 3435 | 0 |
| 335 | 20240814 | 130700 | 1335758400 | 3435 | 3435 | 3435 | 3435 | 3 |
| 336 | 20240814 | 130600 | 1335748095 | 3435 | 3435 | 3435 | 3435 | 1698 |
| 337 | 20240814 | 130500 | 1329915465 | 3440 | 3435 | 3440 | 3435 | 1001 |
| 338 | 20240814 | 130400 | 1326477025 | 3440 | 3440 | 3440 | 3440 | 1 |
| 339 | 20240814 | 130300 | 1326473585 | 3440 | 3440 | 3440 | 3440 | 3389 |
| 340 | 20240814 | 130200 | 1314815425 | 3440 | 3435 | 3440 | 3435 | 759 |
| 341 | 20240814 | 130100 | 1312208250 | 3435 | 3440 | 3440 | 3435 | 650 |
| 342 | 20240814 | 130000 | 1309975250 | 3440 | 3440 | 3440 | 3440 | 0 |
| 343 | 20240814 | 125900 | 1309975250 | 3440 | 3440 | 3440 | 3440 | 0 |
| 344 | 20240814 | 125800 | 1309975250 | 3440 | 3440 | 3440 | 3440 | 1 |
| 345 | 20240814 | 125700 | 1309971810 | 3440 | 3440 | 3440 | 3440 | 0 |
| 346 | 20240814 | 125600 | 1309971810 | 3440 | 3440 | 3440 | 3435 | 1512 |
| 347 | 20240814 | 125500 | 1304777870 | 3440 | 3435 | 3445 | 3435 | 292 |
| 348 | 20240814 | 125400 | 1303774835 | 3445 | 3440 | 3445 | 3440 | 3863 |
| 349 | 20240814 | 125300 | 1290486110 | 3440 | 3435 | 3440 | 3435 | 6369 |
| 350 | 20240814 | 125200 | 1268606990 | 3435 | 3435 | 3435 | 3435 | 0 |
| 351 | 20240814 | 125100 | 1268606990 | 3435 | 3435 | 3435 | 3435 | 1 |
| 352 | 20240814 | 125000 | 1268603555 | 3435 | 3435 | 3435 | 3435 | 0 |
| 353 | 20240814 | 124900 | 1268603555 | 3435 | 3430 | 3435 | 3430 | 3001 |
| 354 | 20240814 | 124800 | 1258310120 | 3435 | 3430 | 3435 | 3430 | 143 |
| 355 | 20240814 | 124700 | 1257819625 | 3430 | 3430 | 3430 | 3430 | 372 |
| 356 | 20240814 | 124600 | 1256543665 | 3430 | 3430 | 3430 | 3430 | 11 |
| 357 | 20240814 | 124500 | 1256505935 | 3430 | 3430 | 3430 | 3430 | 11 |
| 358 | 20240814 | 124400 | 1256468205 | 3430 | 3430 | 3430 | 3420 | 10607 |
| 359 | 20240814 | 124300 | 1220166020 | 3430 | 3430 | 3430 | 3425 | 2006 |
| 360 | 20240814 | 124200 | 1213295440 | 3430 | 3430 | 3430 | 3430 | 56 |
| 361 | 20240814 | 124100 | 1213103360 | 3430 | 3430 | 3430 | 3425 | 462 |
| 362 | 20240814 | 124000 | 1211520910 | 3430 | 3430 | 3430 | 3430 | 105 |
| 363 | 20240814 | 123900 | 1211160760 | 3430 | 3430 | 3430 | 3430 | 232 |
| 364 | 20240814 | 123800 | 1210365000 | 3430 | 3430 | 3430 | 3430 | 0 |
| 365 | 20240814 | 123700 | 1210365000 | 3430 | 3430 | 3430 | 3430 | 100 |
| 366 | 20240814 | 123600 | 1210022000 | 3430 | 3430 | 3430 | 3430 | 5 |
| 367 | 20240814 | 123500 | 1210004850 | 3430 | 3430 | 3430 | 3430 | 0 |
| 368 | 20240814 | 123400 | 1210004850 | 3430 | 3425 | 3430 | 3425 | 126 |
| 369 | 20240814 | 123300 | 1209573170 | 3430 | 3430 | 3430 | 3425 | 2216 |
| 370 | 20240814 | 123200 | 1201982340 | 3430 | 3425 | 3430 | 3425 | 272 |
| 371 | 20240814 | 123100 | 1201050735 | 3430 | 3430 | 3430 | 3430 | 1 |
| 372 | 20240814 | 123000 | 1201047305 | 3425 | 3430 | 3430 | 3425 | 5927 |
| 373 | 20240814 | 122900 | 1180747325 | 3430 | 3430 | 3430 | 3425 | 416 |
| 374 | 20240814 | 122800 | 1179322445 | 3430 | 3430 | 3430 | 3430 | 10 |
| 375 | 20240814 | 122700 | 1179288145 | 3430 | 3430 | 3430 | 3430 | 1 |
| 376 | 20240814 | 122600 | 1179284715 | 3435 | 3435 | 3435 | 3435 | 2 |
| 377 | 20240814 | 122500 | 1179277845 | 3435 | 3425 | 3435 | 3425 | 2001 |
| 378 | 20240814 | 122400 | 1172424410 | 3435 | 3435 | 3435 | 3435 | 0 |
| 379 | 20240814 | 122300 | 1172424410 | 3435 | 3430 | 3435 | 3430 | 531 |
| 380 | 20240814 | 122200 | 1170603065 | 3435 | 3435 | 3435 | 3435 | 0 |
| 381 | 20240814 | 122100 | 1170603065 | 3435 | 3435 | 3435 | 3435 | 0 |
| 382 | 20240814 | 122000 | 1170603065 | 3435 | 3435 | 3435 | 3435 | 0 |
| 383 | 20240814 | 121900 | 1170603065 | 3435 | 3430 | 3435 | 3430 | 193 |
| 384 | 20240814 | 121800 | 1169941070 | 3430 | 3435 | 3435 | 3430 | 5 |
| 385 | 20240814 | 121700 | 1169923910 | 3435 | 3425 | 3435 | 3425 | 4 |
| 386 | 20240814 | 121600 | 1169910190 | 3435 | 3435 | 3435 | 3435 | 5 |
| 387 | 20240814 | 121500 | 1169893015 | 3435 | 3435 | 3435 | 3435 | 0 |
| 388 | 20240814 | 121400 | 1169893015 | 3435 | 3435 | 3435 | 3435 | 12 |
| 389 | 20240814 | 121300 | 1169851795 | 3435 | 3430 | 3435 | 3430 | 47 |
| 390 | 20240814 | 121200 | 1169690580 | 3435 | 3425 | 3435 | 3425 | 51 |
| 391 | 20240814 | 121100 | 1169515895 | 3435 | 3430 | 3435 | 3430 | 102 |
| 392 | 20240814 | 121000 | 1169165925 | 3435 | 3435 | 3435 | 3435 | 0 |
| 393 | 20240814 | 120900 | 1169165925 | 3435 | 3425 | 3440 | 3425 | 182 |
| 394 | 20240814 | 120800 | 1168542415 | 3435 | 3435 | 3435 | 3430 | 2159 |
| 395 | 20240814 | 120700 | 1161126305 | 3435 | 3435 | 3435 | 3435 | 2 |
| 396 | 20240814 | 120600 | 1161119435 | 3430 | 3435 | 3435 | 3430 | 433 |
| 397 | 20240814 | 120500 | 1159634190 | 3435 | 3430 | 3435 | 3430 | 331 |
| 398 | 20240814 | 120400 | 1158498855 | 3430 | 3430 | 3430 | 3425 | 4020 |
| 399 | 20240814 | 120300 | 1144721625 | 3435 | 3435 | 3435 | 3435 | 4 |
| 400 | 20240814 | 120200 | 1144707885 | 3435 | 3435 | 3435 | 3435 | 14 |
| 401 | 20240814 | 120100 | 1144659795 | 3435 | 3435 | 3435 | 3430 | 807 |
| 402 | 20240814 | 120000 | 1141888950 | 3435 | 3435 | 3435 | 3425 | 16 |
| 403 | 20240814 | 115900 | 1141834000 | 3435 | 3435 | 3435 | 3425 | 2165 |
| 404 | 20240814 | 115800 | 1134414485 | 3435 | 3435 | 3435 | 3435 | 14 |
| 405 | 20240814 | 115700 | 1134366395 | 3435 | 3435 | 3435 | 3435 | 15 |
| 406 | 20240814 | 115600 | 1134314870 | 3435 | 3430 | 3435 | 3430 | 42 |
| 407 | 20240814 | 115500 | 1134170750 | 3435 | 3435 | 3435 | 3430 | 390 |
| 408 | 20240814 | 115400 | 1132832350 | 3435 | 3435 | 3435 | 3430 | 20 |
| 409 | 20240814 | 115300 | 1132763670 | 3435 | 3430 | 3435 | 3430 | 20 |
| 410 | 20240814 | 115200 | 1132695020 | 3435 | 3435 | 3435 | 3435 | 15 |
| 411 | 20240814 | 115100 | 1132643495 | 3435 | 3435 | 3435 | 3435 | 13 |
| 412 | 20240814 | 115000 | 1132598840 | 3435 | 3435 | 3435 | 3435 | 612 |
| 413 | 20240814 | 114900 | 1130496620 | 3430 | 3435 | 3435 | 3430 | 159 |
| 414 | 20240814 | 114800 | 1129951205 | 3435 | 3430 | 3435 | 3430 | 21 |
| 415 | 20240814 | 114700 | 1129879170 | 3435 | 3430 | 3435 | 3430 | 261 |
| 416 | 20240814 | 114600 | 1128983935 | 3430 | 3435 | 3435 | 3430 | 41 |
| 417 | 20240814 | 114500 | 1128843200 | 3435 | 3435 | 3435 | 3435 | 0 |
| 418 | 20240814 | 114400 | 1128843200 | 3435 | 3435 | 3435 | 3435 | 0 |
| 419 | 20240814 | 114300 | 1128843200 | 3435 | 3435 | 3435 | 3435 | 107 |
| 420 | 20240814 | 114200 | 1128475655 | 3435 | 3435 | 3435 | 3425 | 633 |
| 421 | 20240814 | 114100 | 1126307475 | 3435 | 3435 | 3435 | 3435 | 0 |
| 422 | 20240814 | 114000 | 1126307475 | 3435 | 3435 | 3435 | 3435 | 2 |
| 423 | 20240814 | 113900 | 1126300605 | 3435 | 3430 | 3440 | 3430 | 207 |
| 424 | 20240814 | 113800 | 1125590555 | 3440 | 3440 | 3440 | 3440 | 12 |
| 425 | 20240814 | 113700 | 1125549275 | 3440 | 3440 | 3440 | 3440 | 1087 |
| 426 | 20240814 | 113600 | 1121809995 | 3440 | 3440 | 3440 | 3440 | 8 |
| 427 | 20240814 | 113500 | 1121782475 | 3440 | 3440 | 3440 | 3440 | 100 |
| 428 | 20240814 | 113400 | 1121438475 | 3440 | 3430 | 3440 | 3430 | 3 |
| 429 | 20240814 | 113300 | 1121428165 | 3440 | 3435 | 3440 | 3435 | 278 |
| 430 | 20240814 | 113200 | 1120473190 | 3440 | 3440 | 3440 | 3440 | 1 |
| 431 | 20240814 | 113100 | 1120469750 | 3440 | 3440 | 3440 | 3440 | 329 |
| 432 | 20240814 | 113000 | 1119337990 | 3440 | 3435 | 3440 | 3435 | 142 |
| 433 | 20240814 | 112900 | 1118849615 | 3440 | 3430 | 3440 | 3430 | 305 |
| 434 | 20240814 | 112800 | 1117803325 | 3440 | 3435 | 3440 | 3435 | 18 |
| 435 | 20240814 | 112700 | 1117741485 | 3440 | 3430 | 3440 | 3430 | 459 |
| 436 | 20240814 | 112600 | 1116167055 | 3440 | 3440 | 3440 | 3440 | 0 |
| 437 | 20240814 | 112500 | 1116167055 | 3440 | 3440 | 3440 | 3440 | 0 |
| 438 | 20240814 | 112400 | 1116167055 | 3440 | 3435 | 3440 | 3435 | 118 |
| 439 | 20240814 | 112300 | 1115761715 | 3440 | 3430 | 3440 | 3430 | 14 |
| 440 | 20240814 | 112200 | 1115713645 | 3440 | 3440 | 3445 | 3440 | 11 |
| 441 | 20240814 | 112100 | 1115675780 | 3445 | 3440 | 3450 | 3440 | 38 |
| 442 | 20240814 | 112000 | 1115544960 | 3450 | 3440 | 3450 | 3440 | 285 |
| 443 | 20240814 | 111900 | 1114564465 | 3450 | 3440 | 3450 | 3440 | 1511 |
| 444 | 20240814 | 111800 | 1109356860 | 3440 | 3440 | 3440 | 3440 | 0 |
| 445 | 20240814 | 111700 | 1109356860 | 3440 | 3435 | 3440 | 3435 | 389 |
| 446 | 20240814 | 111600 | 1108020635 | 3435 | 3435 | 3435 | 3430 | 5560 |
| 447 | 20240814 | 111500 | 1088947480 | 3430 | 3430 | 3430 | 3425 | 6334 |
| 448 | 20240814 | 111400 | 1067224070 | 3435 | 3440 | 3440 | 3435 | 322 |
| 449 | 20240814 | 111300 | 1066117990 | 3445 | 3440 | 3450 | 3435 | 4405 |
| 450 | 20240814 | 111200 | 1050984445 | 3450 | 3450 | 3450 | 3450 | 0 |
| 451 | 20240814 | 111100 | 1050984445 | 3450 | 3445 | 3450 | 3445 | 902 |
| 452 | 20240814 | 111000 | 1047877045 | 3450 | 3450 | 3450 | 3450 | 0 |
| 453 | 20240814 | 110900 | 1047877045 | 3450 | 3450 | 3450 | 3450 | 0 |
| 454 | 20240814 | 110800 | 1047877045 | 3450 | 3450 | 3450 | 3450 | 0 |
| 455 | 20240814 | 110700 | 1047877045 | 3450 | 3450 | 3450 | 3450 | 20 |
| 456 | 20240814 | 110600 | 1047808045 | 3450 | 3450 | 3450 | 3440 | 2407 |
| 457 | 20240814 | 110500 | 1039527815 | 3440 | 3450 | 3450 | 3440 | 60 |
| 458 | 20240814 | 110400 | 1039321365 | 3450 | 3450 | 3450 | 3440 | 39 |
| 459 | 20240814 | 110300 | 1039186825 | 3450 | 3450 | 3450 | 3450 | 1 |
| 460 | 20240814 | 110200 | 1039183375 | 3450 | 3445 | 3450 | 3445 | 2 |
| 461 | 20240814 | 110100 | 1039176480 | 3450 | 3445 | 3450 | 3445 | 501 |
| 462 | 20240814 | 110000 | 1037450530 | 3450 | 3450 | 3450 | 3450 | 0 |
| 463 | 20240814 | 105900 | 1037450530 | 3450 | 3440 | 3450 | 3440 | 265 |
| 464 | 20240814 | 105800 | 1036536290 | 3450 | 3450 | 3450 | 3445 | 3006 |
| 465 | 20240814 | 105700 | 1026180590 | 3450 | 3445 | 3450 | 3445 | 30 |
| 466 | 20240814 | 105600 | 1026077235 | 3450 | 3450 | 3450 | 3450 | 0 |
| 467 | 20240814 | 105500 | 1026077235 | 3450 | 3445 | 3450 | 3445 | 180 |
| 468 | 20240814 | 105400 | 1025456285 | 3450 | 3450 | 3450 | 3450 | 0 |
| 469 | 20240814 | 105300 | 1025456285 | 3450 | 3450 | 3450 | 3450 | 13 |
| 470 | 20240814 | 105200 | 1025411435 | 3450 | 3445 | 3450 | 3445 | 1208 |
| 471 | 20240814 | 105100 | 1021249365 | 3450 | 3445 | 3450 | 3445 | 531 |
| 472 | 20240814 | 105000 | 1019420065 | 3455 | 3455 | 3455 | 3455 | 0 |
| 473 | 20240814 | 104900 | 1019420065 | 3455 | 3450 | 3455 | 3445 | 40 |
| 474 | 20240814 | 104800 | 1019282120 | 3455 | 3455 | 3455 | 3455 | 0 |
| 475 | 20240814 | 104700 | 1019282120 | 3455 | 3450 | 3455 | 3450 | 16 |
| 476 | 20240814 | 104600 | 1019226915 | 3455 | 3450 | 3455 | 3450 | 1401 |
| 477 | 20240814 | 104500 | 1014393460 | 3455 | 3450 | 3455 | 3450 | 3002 |
| 478 | 20240814 | 104400 | 1004036555 | 3455 | 3450 | 3455 | 3450 | 262 |
| 479 | 20240814 | 104300 | 1003132495 | 3455 | 3450 | 3455 | 3450 | 2024 |
| 480 | 20240814 | 104200 | 996149630 | 3455 | 3445 | 3455 | 3445 | 4852 |
| 481 | 20240814 | 104100 | 979415225 | 3450 | 3445 | 3450 | 3445 | 539 |
| 482 | 20240814 | 104000 | 977558355 | 3450 | 3450 | 3450 | 3450 | 0 |
| 483 | 20240814 | 103900 | 977558355 | 3450 | 3450 | 3450 | 3445 | 9 |
| 484 | 20240814 | 103800 | 977527325 | 3445 | 3445 | 3450 | 3445 | 960 |
| 485 | 20240814 | 103700 | 974219120 | 3450 | 3445 | 3450 | 3445 | 1471 |
| 486 | 20240814 | 103600 | 969151460 | 3450 | 3450 | 3450 | 3450 | 8 |
| 487 | 20240814 | 103500 | 969123860 | 3450 | 3450 | 3450 | 3450 | 1 |
| 488 | 20240814 | 103400 | 969120410 | 3450 | 3445 | 3450 | 3445 | 501 |
| 489 | 20240814 | 103300 | 967394460 | 3450 | 3445 | 3450 | 3445 | 346 |
| 490 | 20240814 | 103200 | 966200865 | 3450 | 3450 | 3450 | 3450 | 101 |
| 491 | 20240814 | 103100 | 965852415 | 3450 | 3445 | 3450 | 3445 | 271 |
| 492 | 20240814 | 103000 | 964917475 | 3450 | 3450 | 3450 | 3450 | 0 |
| 493 | 20240814 | 102900 | 964917475 | 3450 | 3445 | 3450 | 3445 | 3 |
| 494 | 20240814 | 102800 | 964907130 | 3450 | 3450 | 3450 | 3450 | 0 |
| 495 | 20240814 | 102700 | 964907130 | 3450 | 3450 | 3450 | 3430 | 16283 |
| 496 | 20240814 | 102600 | 908976795 | 3440 | 3450 | 3455 | 3440 | 12063 |
| 497 | 20240814 | 102500 | 867448265 | 3455 | 3450 | 3455 | 3450 | 253 |
| 498 | 20240814 | 102400 | 866574200 | 3455 | 3450 | 3455 | 3450 | 273 |
| 499 | 20240814 | 102300 | 865631000 | 3455 | 3455 | 3455 | 3455 | 25 |
| 500 | 20240814 | 102200 | 865544625 | 3455 | 3445 | 3455 | 3445 | 9275 |
| 501 | 20240814 | 102100 | 833545970 | 3450 | 3445 | 3450 | 3445 | 28 |
| 502 | 20240814 | 102000 | 833449450 | 3450 | 3450 | 3450 | 3450 | 200 |
| 503 | 20240814 | 101900 | 832759450 | 3450 | 3445 | 3450 | 3445 | 101 |
| 504 | 20240814 | 101800 | 832411500 | 3450 | 3450 | 3450 | 3450 | 312 |
| 505 | 20240814 | 101700 | 831335100 | 3450 | 3450 | 3450 | 3450 | 42 |
| 506 | 20240814 | 101600 | 831190200 | 3450 | 3445 | 3450 | 3445 | 4320 |
| 507 | 20240814 | 101500 | 816307790 | 3445 | 3445 | 3450 | 3445 | 563 |
| 508 | 20240814 | 101400 | 814368250 | 3450 | 3450 | 3450 | 3450 | 523 |
| 509 | 20240814 | 101300 | 812563900 | 3450 | 3445 | 3450 | 3445 | 202 |
| 510 | 20240814 | 101200 | 811867010 | 3450 | 3445 | 3450 | 3445 | 140 |
| 511 | 20240814 | 101100 | 811384685 | 3450 | 3440 | 3450 | 3440 | 2819 |
| 512 | 20240814 | 101000 | 801686440 | 3445 | 3445 | 3445 | 3440 | 380 |
| 513 | 20240814 | 100900 | 800377395 | 3450 | 3450 | 3450 | 3450 | 1323 |
| 514 | 20240814 | 100800 | 795813045 | 3450 | 3440 | 3450 | 3440 | 6 |
| 515 | 20240814 | 100700 | 795792395 | 3450 | 3445 | 3450 | 3445 | 1664 |
| 516 | 20240814 | 100600 | 790059910 | 3445 | 3440 | 3445 | 3440 | 121 |
| 517 | 20240814 | 100500 | 789643130 | 3440 | 3445 | 3445 | 3440 | 836 |
| 518 | 20240814 | 100400 | 786763275 | 3445 | 3445 | 3450 | 3445 | 585 |
| 519 | 20240814 | 100300 | 784747935 | 3450 | 3450 | 3450 | 3450 | 17 |
| 520 | 20240814 | 100200 | 784689285 | 3445 | 3450 | 3450 | 3445 | 490 |
| 521 | 20240814 | 100100 | 783001230 | 3450 | 3445 | 3450 | 3445 | 514 |
| 522 | 20240814 | 100000 | 781230495 | 3445 | 3445 | 3445 | 3440 | 183 |
| 523 | 20240814 | 095900 | 780600190 | 3445 | 3445 | 3445 | 3440 | 1146 |
| 524 | 20240814 | 095800 | 776655795 | 3445 | 3445 | 3445 | 3445 | 8 |
| 525 | 20240814 | 095700 | 776628235 | 3445 | 3445 | 3445 | 3445 | 417 |
| 526 | 20240814 | 095600 | 775191670 | 3445 | 3445 | 3445 | 3445 | 103 |
| 527 | 20240814 | 095500 | 774836835 | 3445 | 3445 | 3445 | 3440 | 1818 |
| 528 | 20240814 | 095400 | 768582825 | 3445 | 3445 | 3450 | 3440 | 1642 |
| 529 | 20240814 | 095300 | 762929415 | 3445 | 3445 | 3445 | 3445 | 16 |
| 530 | 20240814 | 095200 | 762874295 | 3445 | 3445 | 3445 | 3440 | 312 |
| 531 | 20240814 | 095100 | 761799505 | 3445 | 3445 | 3445 | 3440 | 3470 |
| 532 | 20240814 | 095000 | 749860355 | 3445 | 3445 | 3445 | 3440 | 4302 |
| 533 | 20240814 | 094900 | 735060145 | 3450 | 3445 | 3450 | 3445 | 4530 |
| 534 | 20240814 | 094800 | 719454275 | 3450 | 3445 | 3450 | 3445 | 682 |
| 535 | 20240814 | 094700 | 717104195 | 3450 | 3445 | 3450 | 3445 | 1195 |
| 536 | 20240814 | 094600 | 712987300 | 3445 | 3450 | 3450 | 3445 | 1927 |
| 537 | 20240814 | 094500 | 706348535 | 3450 | 3450 | 3455 | 3445 | 138 |
| 538 | 20240814 | 094400 | 705872475 | 3450 | 3450 | 3450 | 3450 | 155 |
| 539 | 20240814 | 094300 | 705337725 | 3450 | 3455 | 3455 | 3450 | 256 |
| 540 | 20240814 | 094200 | 704453790 | 3460 | 3450 | 3460 | 3450 | 4566 |
| 541 | 20240814 | 094100 | 688678215 | 3455 | 3450 | 3455 | 3450 | 785 |
| 542 | 20240814 | 094000 | 685969100 | 3455 | 3450 | 3455 | 3450 | 2193 |
| 543 | 20240814 | 093900 | 678401840 | 3450 | 3450 | 3450 | 3445 | 312 |
| 544 | 20240814 | 093800 | 677325490 | 3450 | 3450 | 3450 | 3445 | 977 |
| 545 | 20240814 | 093700 | 673954915 | 3450 | 3445 | 3450 | 3445 | 527 |
| 546 | 20240814 | 093600 | 672139260 | 3450 | 3445 | 3450 | 3445 | 2472 |
| 547 | 20240814 | 093500 | 663623160 | 3445 | 3445 | 3445 | 3440 | 1290 |
| 548 | 20240814 | 093400 | 659180710 | 3445 | 3435 | 3445 | 3430 | 9228 |
| 549 | 20240814 | 093300 | 627447365 | 3435 | 3435 | 3435 | 3430 | 1039 |
| 550 | 20240814 | 093200 | 623878500 | 3435 | 3435 | 3435 | 3435 | 68 |
| 551 | 20240814 | 093100 | 623644920 | 3435 | 3440 | 3440 | 3435 | 1951 |
| 552 | 20240814 | 093000 | 616943225 | 3440 | 3430 | 3440 | 3430 | 4215 |
| 553 | 20240814 | 092900 | 602468375 | 3435 | 3430 | 3435 | 3430 | 304 |
| 554 | 20240814 | 092800 | 601425635 | 3435 | 3430 | 3440 | 3430 | 727 |
| 555 | 20240814 | 092700 | 598930365 | 3440 | 3435 | 3440 | 3430 | 8293 |
| 556 | 20240814 | 092600 | 570465490 | 3440 | 3435 | 3440 | 3430 | 10458 |
| 557 | 20240814 | 092500 | 534565095 | 3440 | 3440 | 3440 | 3435 | 164 |
| 558 | 20240814 | 092400 | 534000990 | 3440 | 3435 | 3445 | 3435 | 78 |
| 559 | 20240814 | 092300 | 533732910 | 3445 | 3440 | 3445 | 3440 | 765 |
| 560 | 20240814 | 092200 | 531101305 | 3445 | 3450 | 3450 | 3440 | 10299 |
| 561 | 20240814 | 092100 | 495642175 | 3450 | 3450 | 3450 | 3445 | 555 |
| 562 | 20240814 | 092000 | 493727570 | 3450 | 3445 | 3450 | 3445 | 11529 |
| 563 | 20240814 | 091900 | 454007065 | 3445 | 3445 | 3445 | 3445 | 220 |
| 564 | 20240814 | 091800 | 453249165 | 3445 | 3445 | 3445 | 3440 | 12994 |
| 565 | 20240814 | 091700 | 408529375 | 3440 | 3445 | 3445 | 3440 | 442 |
| 566 | 20240814 | 091600 | 407008735 | 3445 | 3450 | 3450 | 3445 | 928 |
| 567 | 20240814 | 091500 | 403810980 | 3450 | 3450 | 3450 | 3440 | 278 |
| 568 | 20240814 | 091400 | 402852880 | 3445 | 3445 | 3445 | 3440 | 3375 |
| 569 | 20240814 | 091300 | 391237405 | 3445 | 3440 | 3445 | 3440 | 9978 |
| 570 | 20240814 | 091200 | 356907585 | 3435 | 3445 | 3445 | 3435 | 2347 |
| 571 | 20240814 | 091100 | 348833715 | 3445 | 3450 | 3450 | 3445 | 124 |
| 572 | 20240814 | 091000 | 348406530 | 3450 | 3445 | 3455 | 3445 | 1466 |
| 573 | 20240814 | 090900 | 343354300 | 3450 | 3445 | 3450 | 3445 | 2003 |
| 574 | 20240814 | 090800 | 336449810 | 3445 | 3455 | 3455 | 3445 | 1345 |
| 575 | 20240814 | 090700 | 331807955 | 3455 | 3455 | 3455 | 3445 | 5281 |
| 576 | 20240814 | 090600 | 313573040 | 3455 | 3455 | 3455 | 3450 | 3558 |
| 577 | 20240814 | 090500 | 301290800 | 3450 | 3445 | 3450 | 3445 | 6833 |
| 578 | 20240814 | 090400 | 277734460 | 3445 | 3445 | 3450 | 3435 | 327 |
| 579 | 20240814 | 090300 | 276607990 | 3455 | 3445 | 3455 | 3430 | 25206 |
| 580 | 20240814 | 090200 | 189786605 | 3445 | 3450 | 3455 | 3440 | 6902 |
| 581 | 20240814 | 090100 | 165984205 | 3455 | 3455 | 3465 | 3450 | 12036 |
| 582 | 20240814 | 090000 | 124379565 | 3440 | 3445 | 3455 | 3440 | 36083 |