31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 194100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 6641 |
| 3 | 20240814 | 194000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20240814 | 193900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20240814 | 193800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20240814 | 193700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20240814 | 193600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20240814 | 193500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20240814 | 193400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20240814 | 193300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20240814 | 193200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20240814 | 193100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20240814 | 193000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20240814 | 192900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20240814 | 192800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20240814 | 192700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20240814 | 192600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20240814 | 192500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20240814 | 192400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20240814 | 192300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20240814 | 192200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20240814 | 192100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20240814 | 192000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20240814 | 191900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20240814 | 191800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20240814 | 191700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20240814 | 191600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20240814 | 191500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20240814 | 191400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20240814 | 191300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20240814 | 191200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20240814 | 191100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 6641 |
| 33 | 20240814 | 191000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20240814 | 190900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20240814 | 190800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20240814 | 190700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20240814 | 190600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20240814 | 190500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20240814 | 190400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20240814 | 190300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20240814 | 190200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20240814 | 190100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20240814 | 190000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20240814 | 185900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20240814 | 185800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20240814 | 185700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20240814 | 185600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20240814 | 185500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20240814 | 185400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20240814 | 185300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20240814 | 185200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20240814 | 185100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20240814 | 185000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20240814 | 184900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20240814 | 184800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20240814 | 184700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20240814 | 184600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20240814 | 184500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20240814 | 184400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20240814 | 184300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20240814 | 184200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20240814 | 184100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 6641 |
| 63 | 20240814 | 184000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20240814 | 183900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20240814 | 183800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20240814 | 183700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20240814 | 183600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20240814 | 183500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20240814 | 183400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20240814 | 183300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20240814 | 183200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20240814 | 183100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20240814 | 183000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20240814 | 182900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20240814 | 182800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20240814 | 182700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20240814 | 182600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20240814 | 182500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20240814 | 182400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20240814 | 182300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20240814 | 182200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20240814 | 182100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20240814 | 182000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20240814 | 181900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20240814 | 181800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20240814 | 181700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20240814 | 181600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20240814 | 181500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20240814 | 181400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20240814 | 181300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20240814 | 181200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20240814 | 181100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 6641 |
| 93 | 20240814 | 181000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20240814 | 180900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20240814 | 180800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20240814 | 180700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20240814 | 180600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20240814 | 180500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20240814 | 180400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20240814 | 180300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20240814 | 180200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20240814 | 180100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20240814 | 180000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20240814 | 175900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20240814 | 175800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20240814 | 175700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20240814 | 175600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20240814 | 175500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20240814 | 175400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20240814 | 175300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20240814 | 175200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20240814 | 175100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20240814 | 175000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20240814 | 174900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20240814 | 174800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20240814 | 174700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20240814 | 174600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20240814 | 174500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20240814 | 174400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20240814 | 174300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20240814 | 174200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20240814 | 174100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 6641 |
| 123 | 20240814 | 174000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20240814 | 173900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20240814 | 173800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20240814 | 173700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20240814 | 173600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20240814 | 173500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20240814 | 173400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20240814 | 173300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20240814 | 173200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20240814 | 173100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20240814 | 173000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20240814 | 172900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20240814 | 172800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20240814 | 172700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20240814 | 172600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20240814 | 172500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20240814 | 172400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20240814 | 172300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20240814 | 172200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20240814 | 172100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20240814 | 172000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20240814 | 171900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20240814 | 171800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20240814 | 171700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20240814 | 171600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20240814 | 171500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20240814 | 171400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20240814 | 171300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20240814 | 171200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20240814 | 171100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 6641 |
| 153 | 20240814 | 171000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20240814 | 170900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20240814 | 170800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20240814 | 170700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20240814 | 170600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20240814 | 170500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20240814 | 170400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20240814 | 170300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20240814 | 170200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20240814 | 170100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20240814 | 170000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20240814 | 165900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20240814 | 165800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20240814 | 165700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20240814 | 165600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20240814 | 165500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20240814 | 165400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20240814 | 165300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20240814 | 165200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20240814 | 165100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20240814 | 165000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20240814 | 164900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20240814 | 164800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20240814 | 164700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20240814 | 164600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20240814 | 164500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20240814 | 164400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20240814 | 164300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20240814 | 164200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20240814 | 164100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 6641 |
| 183 | 20240814 | 164000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20240814 | 163900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20240814 | 163800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20240814 | 163700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20240814 | 163600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20240814 | 163500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20240814 | 163400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20240814 | 163300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20240814 | 163200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20240814 | 163100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20240814 | 163000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20240814 | 162900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20240814 | 162800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20240814 | 162700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20240814 | 162600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20240814 | 162500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20240814 | 162400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20240814 | 162300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20240814 | 162200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20240814 | 162100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20240814 | 162000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20240814 | 161900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20240814 | 161800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20240814 | 161700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20240814 | 161600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20240814 | 161500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20240814 | 161400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20240814 | 161300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20240814 | 161200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20240814 | 161100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 6641 |
| 213 | 20240814 | 161000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20240814 | 160900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20240814 | 160800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20240814 | 160700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20240814 | 160600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20240814 | 160500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20240814 | 160400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20240814 | 160300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 221 | 20240814 | 160200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 222 | 20240814 | 160100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 223 | 20240814 | 160000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 224 | 20240814 | 155900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 225 | 20240814 | 155800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 226 | 20240814 | 155700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 227 | 20240814 | 155600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 228 | 20240814 | 155500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 229 | 20240814 | 155400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 230 | 20240814 | 155300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 231 | 20240814 | 155200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 232 | 20240814 | 155100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 233 | 20240814 | 155000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 234 | 20240814 | 154900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 235 | 20240814 | 154800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 236 | 20240814 | 154700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 237 | 20240814 | 154600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 238 | 20240814 | 154500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 239 | 20240814 | 154400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20240814 | 154300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20240814 | 154200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 242 | 20240814 | 154100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 6641 |
| 243 | 20240814 | 154000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 244 | 20240814 | 153900 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 245 | 20240814 | 153800 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 246 | 20240814 | 153700 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 247 | 20240814 | 153600 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 248 | 20240814 | 153500 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 249 | 20240814 | 153400 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 250 | 20240814 | 153300 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 251 | 20240814 | 153200 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 252 | 20240814 | 153100 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 253 | 20240814 | 153000 | 1483265570 | 5500 | 5500 | 5500 | 5500 | 6641 |
| 254 | 20240814 | 152900 | 1446740070 | 5510 | 5510 | 5510 | 5510 | 0 |
| 255 | 20240814 | 152800 | 1446740070 | 5510 | 5510 | 5510 | 5510 | 0 |
| 256 | 20240814 | 152700 | 1446740070 | 5510 | 5510 | 5510 | 5510 | 0 |
| 257 | 20240814 | 152600 | 1446740070 | 5510 | 5510 | 5510 | 5510 | 0 |
| 258 | 20240814 | 152500 | 1446740070 | 5510 | 5510 | 5510 | 5510 | 0 |
| 259 | 20240814 | 152400 | 1446740070 | 5510 | 5510 | 5510 | 5510 | 0 |
| 260 | 20240814 | 152300 | 1446740070 | 5510 | 5510 | 5510 | 5510 | 0 |
| 261 | 20240814 | 152200 | 1446740070 | 5510 | 5510 | 5510 | 5510 | 0 |
| 262 | 20240814 | 152100 | 1446740070 | 5510 | 5510 | 5510 | 5510 | 0 |
| 263 | 20240814 | 152000 | 1446740070 | 5510 | 5510 | 5510 | 5510 | 0 |
| 264 | 20240814 | 151900 | 1446740070 | 5510 | 5540 | 5540 | 5510 | 3424 |
| 265 | 20240814 | 151800 | 1427823320 | 5540 | 5560 | 5590 | 5520 | 5436 |
| 266 | 20240814 | 151700 | 1397659270 | 5570 | 5550 | 5610 | 5550 | 13410 |
| 267 | 20240814 | 151600 | 1322795390 | 5550 | 5540 | 5560 | 5530 | 4058 |
| 268 | 20240814 | 151500 | 1300280820 | 5530 | 5520 | 5530 | 5520 | 1998 |
| 269 | 20240814 | 151400 | 1289236910 | 5520 | 5520 | 5520 | 5520 | 1000 |
| 270 | 20240814 | 151300 | 1283716910 | 5520 | 5520 | 5530 | 5520 | 3136 |
| 271 | 20240814 | 151200 | 1266392160 | 5520 | 5550 | 5550 | 5520 | 4190 |
| 272 | 20240814 | 151100 | 1243190430 | 5540 | 5530 | 5540 | 5530 | 1828 |
| 273 | 20240814 | 151000 | 1233075890 | 5530 | 5520 | 5550 | 5520 | 7143 |
| 274 | 20240814 | 150900 | 1193594610 | 5540 | 5520 | 5540 | 5520 | 1575 |
| 275 | 20240814 | 150800 | 1184893770 | 5520 | 5490 | 5520 | 5490 | 1582 |
| 276 | 20240814 | 150700 | 1176174140 | 5500 | 5480 | 5500 | 5480 | 1610 |
| 277 | 20240814 | 150600 | 1167335040 | 5480 | 5490 | 5490 | 5480 | 428 |
| 278 | 20240814 | 150500 | 1164989290 | 5490 | 5500 | 5500 | 5470 | 5154 |
| 279 | 20240814 | 150400 | 1136691170 | 5490 | 5510 | 5530 | 5490 | 2378 |
| 280 | 20240814 | 150300 | 1123609620 | 5510 | 5500 | 5510 | 5480 | 4085 |
| 281 | 20240814 | 150200 | 1101170480 | 5500 | 5480 | 5500 | 5470 | 3639 |
| 282 | 20240814 | 150100 | 1081207820 | 5470 | 5470 | 5480 | 5470 | 1043 |
| 283 | 20240814 | 150000 | 1075502250 | 5480 | 5470 | 5480 | 5470 | 684 |
| 284 | 20240814 | 145900 | 1071757060 | 5470 | 5470 | 5470 | 5460 | 148 |
| 285 | 20240814 | 145800 | 1070947550 | 5470 | 5470 | 5480 | 5460 | 359 |
| 286 | 20240814 | 145700 | 1068982340 | 5470 | 5470 | 5470 | 5470 | 133 |
| 287 | 20240814 | 145600 | 1068254830 | 5460 | 5480 | 5480 | 5460 | 1207 |
| 288 | 20240814 | 145500 | 1061657520 | 5480 | 5470 | 5480 | 5470 | 1503 |
| 289 | 20240814 | 145400 | 1053436050 | 5490 | 5470 | 5490 | 5470 | 1739 |
| 290 | 20240814 | 145300 | 1043907830 | 5480 | 5480 | 5480 | 5470 | 242 |
| 291 | 20240814 | 145200 | 1042583870 | 5480 | 5470 | 5480 | 5450 | 1201 |
| 292 | 20240814 | 145100 | 1036026210 | 5480 | 5460 | 5480 | 5460 | 564 |
| 293 | 20240814 | 145000 | 1032940290 | 5460 | 5460 | 5460 | 5460 | 1551 |
| 294 | 20240814 | 144900 | 1024471830 | 5440 | 5440 | 5440 | 5440 | 70 |
| 295 | 20240814 | 144800 | 1024091030 | 5450 | 5440 | 5450 | 5440 | 1012 |
| 296 | 20240814 | 144700 | 1018580410 | 5440 | 5450 | 5450 | 5440 | 985 |
| 297 | 20240814 | 144600 | 1013212890 | 5450 | 5450 | 5460 | 5450 | 276 |
| 298 | 20240814 | 144500 | 1011708660 | 5450 | 5440 | 5460 | 5440 | 1140 |
| 299 | 20240814 | 144400 | 1005495710 | 5440 | 5440 | 5440 | 5440 | 106 |
| 300 | 20240814 | 144300 | 1004919070 | 5440 | 5440 | 5440 | 5440 | 24 |
| 301 | 20240814 | 144200 | 1004788510 | 5440 | 5440 | 5440 | 5440 | 32 |
| 302 | 20240814 | 144100 | 1004614430 | 5440 | 5430 | 5440 | 5430 | 1151 |
| 303 | 20240814 | 144000 | 998364410 | 5430 | 5430 | 5430 | 5430 | 20 |
| 304 | 20240814 | 143900 | 998255810 | 5430 | 5430 | 5430 | 5430 | 51 |
| 305 | 20240814 | 143800 | 997978880 | 5430 | 5420 | 5430 | 5420 | 26 |
| 306 | 20240814 | 143700 | 997837720 | 5420 | 5430 | 5430 | 5420 | 827 |
| 307 | 20240814 | 143600 | 993355160 | 5420 | 5410 | 5430 | 5410 | 448 |
| 308 | 20240814 | 143500 | 990926740 | 5400 | 5420 | 5420 | 5400 | 1500 |
| 309 | 20240814 | 143400 | 982813350 | 5420 | 5430 | 5430 | 5420 | 7 |
| 310 | 20240814 | 143300 | 982775350 | 5430 | 5430 | 5430 | 5430 | 29 |
| 311 | 20240814 | 143200 | 982617880 | 5430 | 5430 | 5430 | 5430 | 9 |
| 312 | 20240814 | 143100 | 982569010 | 5430 | 5430 | 5430 | 5430 | 23 |
| 313 | 20240814 | 143000 | 982444120 | 5430 | 5440 | 5440 | 5430 | 70 |
| 314 | 20240814 | 142900 | 982063960 | 5420 | 5440 | 5440 | 5420 | 221 |
| 315 | 20240814 | 142800 | 980865680 | 5440 | 5430 | 5440 | 5430 | 934 |
| 316 | 20240814 | 142700 | 975793970 | 5430 | 5430 | 5430 | 5430 | 60 |
| 317 | 20240814 | 142600 | 975468170 | 5430 | 5430 | 5430 | 5430 | 29 |
| 318 | 20240814 | 142500 | 975310700 | 5430 | 5430 | 5430 | 5430 | 0 |
| 319 | 20240814 | 142400 | 975310700 | 5430 | 5430 | 5430 | 5420 | 58 |
| 320 | 20240814 | 142300 | 974996010 | 5430 | 5430 | 5430 | 5430 | 6 |
| 321 | 20240814 | 142200 | 974963430 | 5430 | 5430 | 5430 | 5430 | 20 |
| 322 | 20240814 | 142100 | 974854830 | 5430 | 5430 | 5430 | 5430 | 0 |
| 323 | 20240814 | 142000 | 974854830 | 5430 | 5420 | 5430 | 5420 | 4 |
| 324 | 20240814 | 141900 | 974833130 | 5420 | 5420 | 5420 | 5420 | 39 |
| 325 | 20240814 | 141800 | 974621750 | 5410 | 5410 | 5410 | 5410 | 200 |
| 326 | 20240814 | 141700 | 973539750 | 5410 | 5420 | 5430 | 5410 | 751 |
| 327 | 20240814 | 141600 | 969476370 | 5410 | 5430 | 5430 | 5410 | 11 |
| 328 | 20240814 | 141500 | 969416760 | 5430 | 5410 | 5430 | 5410 | 34 |
| 329 | 20240814 | 141400 | 969232220 | 5410 | 5430 | 5430 | 5410 | 53 |
| 330 | 20240814 | 141300 | 968945050 | 5410 | 5420 | 5420 | 5410 | 867 |
| 331 | 20240814 | 141200 | 964250070 | 5430 | 5430 | 5430 | 5430 | 34 |
| 332 | 20240814 | 141100 | 964065450 | 5430 | 5430 | 5430 | 5430 | 12 |
| 333 | 20240814 | 141000 | 964000290 | 5430 | 5430 | 5430 | 5430 | 21 |
| 334 | 20240814 | 140900 | 963886260 | 5420 | 5430 | 5430 | 5420 | 22 |
| 335 | 20240814 | 140800 | 963766890 | 5430 | 5430 | 5430 | 5430 | 27 |
| 336 | 20240814 | 140700 | 963620280 | 5430 | 5430 | 5430 | 5430 | 0 |
| 337 | 20240814 | 140600 | 963620280 | 5430 | 5430 | 5430 | 5430 | 11 |
| 338 | 20240814 | 140500 | 963560550 | 5430 | 5430 | 5430 | 5430 | 33 |
| 339 | 20240814 | 140400 | 963381360 | 5430 | 5430 | 5430 | 5430 | 2 |
| 340 | 20240814 | 140300 | 963370500 | 5430 | 5430 | 5430 | 5430 | 21 |
| 341 | 20240814 | 140200 | 963256470 | 5430 | 5430 | 5430 | 5430 | 470 |
| 342 | 20240814 | 140100 | 960704370 | 5420 | 5430 | 5430 | 5410 | 1156 |
| 343 | 20240814 | 140000 | 954444590 | 5420 | 5430 | 5430 | 5420 | 9 |
| 344 | 20240814 | 135900 | 954395800 | 5420 | 5420 | 5430 | 5420 | 131 |
| 345 | 20240814 | 135800 | 953685750 | 5430 | 5430 | 5430 | 5430 | 36 |
| 346 | 20240814 | 135700 | 953490270 | 5430 | 5440 | 5440 | 5430 | 65 |
| 347 | 20240814 | 135600 | 953137290 | 5440 | 5440 | 5440 | 5440 | 21 |
| 348 | 20240814 | 135500 | 953023050 | 5440 | 5440 | 5440 | 5440 | 0 |
| 349 | 20240814 | 135400 | 953023050 | 5440 | 5440 | 5440 | 5440 | 128 |
| 350 | 20240814 | 135300 | 952326730 | 5440 | 5440 | 5440 | 5440 | 9 |
| 351 | 20240814 | 135200 | 952277770 | 5430 | 5440 | 5440 | 5430 | 311 |
| 352 | 20240814 | 135100 | 950589010 | 5440 | 5440 | 5440 | 5440 | 27 |
| 353 | 20240814 | 135000 | 950442130 | 5440 | 5440 | 5440 | 5440 | 1 |
| 354 | 20240814 | 134900 | 950436690 | 5420 | 5440 | 5440 | 5420 | 210 |
| 355 | 20240814 | 134800 | 949297850 | 5420 | 5420 | 5420 | 5420 | 70 |
| 356 | 20240814 | 134700 | 948918450 | 5420 | 5440 | 5440 | 5420 | 209 |
| 357 | 20240814 | 134600 | 947785120 | 5430 | 5430 | 5430 | 5430 | 0 |
| 358 | 20240814 | 134500 | 947785120 | 5430 | 5440 | 5440 | 5430 | 30 |
| 359 | 20240814 | 134400 | 947622130 | 5430 | 5440 | 5440 | 5430 | 174 |
| 360 | 20240814 | 134300 | 946677270 | 5440 | 5440 | 5440 | 5430 | 82 |
| 361 | 20240814 | 134200 | 946231210 | 5440 | 5440 | 5440 | 5440 | 21 |
| 362 | 20240814 | 134100 | 946116970 | 5420 | 5430 | 5430 | 5420 | 17 |
| 363 | 20240814 | 134000 | 946024810 | 5430 | 5440 | 5440 | 5430 | 466 |
| 364 | 20240814 | 133900 | 943493770 | 5440 | 5440 | 5440 | 5440 | 3 |
| 365 | 20240814 | 133800 | 943477450 | 5430 | 5430 | 5430 | 5430 | 97 |
| 366 | 20240814 | 133700 | 942950740 | 5440 | 5440 | 5440 | 5440 | 24 |
| 367 | 20240814 | 133600 | 942820180 | 5440 | 5440 | 5440 | 5440 | 14 |
| 368 | 20240814 | 133500 | 942744020 | 5440 | 5440 | 5440 | 5440 | 22 |
| 369 | 20240814 | 133400 | 942624340 | 5430 | 5430 | 5430 | 5430 | 1 |
| 370 | 20240814 | 133300 | 942618910 | 5430 | 5430 | 5440 | 5430 | 58 |
| 371 | 20240814 | 133200 | 942303700 | 5440 | 5440 | 5440 | 5440 | 12 |
| 372 | 20240814 | 133100 | 942238420 | 5430 | 5430 | 5430 | 5430 | 56 |
| 373 | 20240814 | 133000 | 941934340 | 5440 | 5440 | 5440 | 5440 | 24 |
| 374 | 20240814 | 132900 | 941803780 | 5440 | 5440 | 5440 | 5440 | 6 |
| 375 | 20240814 | 132800 | 941771140 | 5440 | 5440 | 5440 | 5440 | 21 |
| 376 | 20240814 | 132700 | 941656900 | 5440 | 5440 | 5440 | 5440 | 48 |
| 377 | 20240814 | 132600 | 941395780 | 5420 | 5440 | 5440 | 5420 | 83 |
| 378 | 20240814 | 132500 | 940945480 | 5440 | 5440 | 5440 | 5440 | 8 |
| 379 | 20240814 | 132400 | 940901960 | 5440 | 5440 | 5440 | 5440 | 3 |
| 380 | 20240814 | 132300 | 940885640 | 5440 | 5440 | 5440 | 5440 | 30 |
| 381 | 20240814 | 132200 | 940722440 | 5440 | 5420 | 5440 | 5420 | 56 |
| 382 | 20240814 | 132100 | 940417820 | 5440 | 5430 | 5440 | 5400 | 1159 |
| 383 | 20240814 | 132000 | 934150630 | 5420 | 5420 | 5420 | 5420 | 0 |
| 384 | 20240814 | 131900 | 934150630 | 5420 | 5440 | 5440 | 5410 | 445 |
| 385 | 20240814 | 131800 | 931741580 | 5440 | 5440 | 5440 | 5440 | 6 |
| 386 | 20240814 | 131700 | 931708940 | 5440 | 5440 | 5440 | 5440 | 3 |
| 387 | 20240814 | 131600 | 931692620 | 5440 | 5440 | 5440 | 5440 | 20 |
| 388 | 20240814 | 131500 | 931583820 | 5440 | 5440 | 5440 | 5420 | 58 |
| 389 | 20240814 | 131400 | 931269300 | 5420 | 5440 | 5440 | 5420 | 105 |
| 390 | 20240814 | 131300 | 930699560 | 5440 | 5430 | 5440 | 5430 | 41 |
| 391 | 20240814 | 131200 | 930476530 | 5440 | 5420 | 5440 | 5420 | 25 |
| 392 | 20240814 | 131100 | 930340610 | 5440 | 5430 | 5440 | 5420 | 188 |
| 393 | 20240814 | 131000 | 929321510 | 5440 | 5440 | 5440 | 5430 | 37 |
| 394 | 20240814 | 130900 | 929120470 | 5440 | 5440 | 5440 | 5440 | 21 |
| 395 | 20240814 | 130800 | 929006230 | 5440 | 5450 | 5450 | 5420 | 436 |
| 396 | 20240814 | 130700 | 926636790 | 5450 | 5450 | 5450 | 5450 | 26 |
| 397 | 20240814 | 130600 | 926495090 | 5450 | 5450 | 5450 | 5450 | 9 |
| 398 | 20240814 | 130500 | 926446040 | 5450 | 5450 | 5450 | 5440 | 125 |
| 399 | 20240814 | 130400 | 925765800 | 5450 | 5450 | 5450 | 5450 | 6 |
| 400 | 20240814 | 130300 | 925733100 | 5440 | 5440 | 5440 | 5440 | 25 |
| 401 | 20240814 | 130200 | 925597100 | 5450 | 5440 | 5450 | 5440 | 43 |
| 402 | 20240814 | 130100 | 925362970 | 5440 | 5440 | 5440 | 5430 | 16 |
| 403 | 20240814 | 130000 | 925275970 | 5440 | 5450 | 5450 | 5440 | 30 |
| 404 | 20240814 | 125900 | 925112500 | 5440 | 5440 | 5440 | 5440 | 0 |
| 405 | 20240814 | 125800 | 925112500 | 5440 | 5440 | 5440 | 5440 | 22 |
| 406 | 20240814 | 125700 | 924992820 | 5450 | 5420 | 5450 | 5420 | 946 |
| 407 | 20240814 | 125600 | 919865080 | 5420 | 5430 | 5450 | 5410 | 5256 |
| 408 | 20240814 | 125500 | 891373100 | 5450 | 5430 | 5450 | 5430 | 2614 |
| 409 | 20240814 | 125400 | 877178660 | 5420 | 5430 | 5430 | 5420 | 94 |
| 410 | 20240814 | 125300 | 876668730 | 5430 | 5440 | 5450 | 5430 | 232 |
| 411 | 20240814 | 125200 | 875408310 | 5450 | 5450 | 5450 | 5450 | 0 |
| 412 | 20240814 | 125100 | 875408310 | 5450 | 5450 | 5450 | 5420 | 335 |
| 413 | 20240814 | 125000 | 873588270 | 5450 | 5450 | 5450 | 5450 | 6 |
| 414 | 20240814 | 124900 | 873555570 | 5450 | 5450 | 5450 | 5450 | 0 |
| 415 | 20240814 | 124800 | 873555570 | 5450 | 5450 | 5450 | 5430 | 449 |
| 416 | 20240814 | 124700 | 871116430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 417 | 20240814 | 124600 | 871116430 | 5450 | 5450 | 5450 | 5450 | 30 |
| 418 | 20240814 | 124500 | 870952930 | 5450 | 5450 | 5450 | 5450 | 0 |
| 419 | 20240814 | 124400 | 870952930 | 5450 | 5450 | 5450 | 5450 | 29 |
| 420 | 20240814 | 124300 | 870794880 | 5450 | 5440 | 5450 | 5440 | 213 |
| 421 | 20240814 | 124200 | 869636130 | 5450 | 5450 | 5450 | 5450 | 5 |
| 422 | 20240814 | 124100 | 869608880 | 5450 | 5450 | 5450 | 5450 | 24 |
| 423 | 20240814 | 124000 | 869478080 | 5450 | 5450 | 5450 | 5450 | 9 |
| 424 | 20240814 | 123900 | 869429030 | 5450 | 5450 | 5450 | 5450 | 26 |
| 425 | 20240814 | 123800 | 869287330 | 5450 | 5450 | 5450 | 5450 | 2 |
| 426 | 20240814 | 123700 | 869276430 | 5450 | 5450 | 5450 | 5450 | 21 |
| 427 | 20240814 | 123600 | 869161980 | 5440 | 5440 | 5450 | 5440 | 245 |
| 428 | 20240814 | 123500 | 867829050 | 5450 | 5450 | 5460 | 5450 | 474 |
| 429 | 20240814 | 123400 | 865245600 | 5460 | 5450 | 5460 | 5450 | 264 |
| 430 | 20240814 | 123300 | 863806590 | 5450 | 5460 | 5460 | 5450 | 71 |
| 431 | 20240814 | 123200 | 863419610 | 5460 | 5450 | 5460 | 5450 | 466 |
| 432 | 20240814 | 123100 | 860879700 | 5450 | 5440 | 5450 | 5440 | 8 |
| 433 | 20240814 | 123000 | 860836150 | 5450 | 5450 | 5450 | 5450 | 20 |
| 434 | 20240814 | 122900 | 860727150 | 5450 | 5450 | 5450 | 5450 | 3 |
| 435 | 20240814 | 122800 | 860710800 | 5450 | 5450 | 5450 | 5430 | 1746 |
| 436 | 20240814 | 122700 | 851229820 | 5460 | 5460 | 5460 | 5460 | 30 |
| 437 | 20240814 | 122600 | 851066020 | 5460 | 5460 | 5460 | 5460 | 1 |
| 438 | 20240814 | 122500 | 851060560 | 5460 | 5450 | 5460 | 5440 | 737 |
| 439 | 20240814 | 122400 | 847046700 | 5460 | 5460 | 5460 | 5450 | 20 |
| 440 | 20240814 | 122300 | 846937510 | 5460 | 5470 | 5470 | 5460 | 497 |
| 441 | 20240814 | 122200 | 844223680 | 5470 | 5460 | 5470 | 5460 | 1177 |
| 442 | 20240814 | 122100 | 837797170 | 5470 | 5480 | 5480 | 5470 | 374 |
| 443 | 20240814 | 122000 | 835750200 | 5480 | 5480 | 5480 | 5480 | 20 |
| 444 | 20240814 | 121900 | 835640600 | 5470 | 5480 | 5480 | 5470 | 174 |
| 445 | 20240814 | 121800 | 834688800 | 5480 | 5480 | 5480 | 5470 | 230 |
| 446 | 20240814 | 121700 | 833430400 | 5480 | 5480 | 5480 | 5480 | 5 |
| 447 | 20240814 | 121600 | 833403000 | 5480 | 5480 | 5480 | 5470 | 134 |
| 448 | 20240814 | 121500 | 832669780 | 5470 | 5470 | 5470 | 5470 | 401 |
| 449 | 20240814 | 121400 | 830476310 | 5480 | 5470 | 5480 | 5470 | 63 |
| 450 | 20240814 | 121300 | 830131610 | 5480 | 5480 | 5480 | 5480 | 30 |
| 451 | 20240814 | 121200 | 829967210 | 5480 | 5480 | 5480 | 5480 | 79 |
| 452 | 20240814 | 121100 | 829534290 | 5480 | 5490 | 5490 | 5480 | 53 |
| 453 | 20240814 | 121000 | 829243620 | 5490 | 5490 | 5490 | 5490 | 6 |
| 454 | 20240814 | 120900 | 829210680 | 5490 | 5490 | 5490 | 5490 | 33 |
| 455 | 20240814 | 120800 | 829029510 | 5490 | 5490 | 5490 | 5490 | 5 |
| 456 | 20240814 | 120700 | 829002060 | 5490 | 5490 | 5490 | 5490 | 6 |
| 457 | 20240814 | 120600 | 828969120 | 5490 | 5490 | 5490 | 5490 | 21 |
| 458 | 20240814 | 120500 | 828853830 | 5490 | 5490 | 5490 | 5490 | 9 |
| 459 | 20240814 | 120400 | 828804420 | 5490 | 5470 | 5490 | 5460 | 578 |
| 460 | 20240814 | 120300 | 825646920 | 5470 | 5490 | 5490 | 5470 | 205 |
| 461 | 20240814 | 120200 | 824524750 | 5490 | 5490 | 5490 | 5480 | 1610 |
| 462 | 20240814 | 120100 | 815701430 | 5490 | 5490 | 5490 | 5490 | 0 |
| 463 | 20240814 | 120000 | 815701430 | 5490 | 5480 | 5490 | 5480 | 518 |
| 464 | 20240814 | 115900 | 812859610 | 5490 | 5480 | 5490 | 5480 | 140 |
| 465 | 20240814 | 115800 | 812091110 | 5480 | 5480 | 5480 | 5480 | 125 |
| 466 | 20240814 | 115700 | 811406110 | 5490 | 5490 | 5490 | 5480 | 50 |
| 467 | 20240814 | 115600 | 811131740 | 5490 | 5480 | 5490 | 5480 | 25 |
| 468 | 20240814 | 115500 | 810994650 | 5480 | 5480 | 5490 | 5470 | 463 |
| 469 | 20240814 | 115400 | 808460500 | 5490 | 5490 | 5490 | 5490 | 6 |
| 470 | 20240814 | 115300 | 808427560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 471 | 20240814 | 115200 | 808427560 | 5490 | 5480 | 5490 | 5470 | 39 |
| 472 | 20240814 | 115100 | 808213670 | 5480 | 5480 | 5480 | 5480 | 1 |
| 473 | 20240814 | 115000 | 808208190 | 5480 | 5480 | 5480 | 5480 | 21 |
| 474 | 20240814 | 114900 | 808093110 | 5480 | 5480 | 5480 | 5480 | 6 |
| 475 | 20240814 | 114800 | 808060230 | 5460 | 5490 | 5490 | 5460 | 201 |
| 476 | 20240814 | 114700 | 806961310 | 5490 | 5480 | 5490 | 5480 | 115 |
| 477 | 20240814 | 114600 | 806331020 | 5480 | 5500 | 5500 | 5480 | 205 |
| 478 | 20240814 | 114500 | 805204620 | 5510 | 5490 | 5510 | 5490 | 1821 |
| 479 | 20240814 | 114400 | 795183320 | 5460 | 5480 | 5480 | 5460 | 1924 |
| 480 | 20240814 | 114300 | 784662360 | 5480 | 5510 | 5510 | 5480 | 527 |
| 481 | 20240814 | 114200 | 781767940 | 5510 | 5520 | 5530 | 5510 | 321 |
| 482 | 20240814 | 114100 | 779996110 | 5520 | 5490 | 5520 | 5490 | 183 |
| 483 | 20240814 | 114000 | 778988140 | 5490 | 5490 | 5510 | 5490 | 1726 |
| 484 | 20240814 | 113900 | 769494410 | 5500 | 5490 | 5500 | 5490 | 244 |
| 485 | 20240814 | 113800 | 768154560 | 5500 | 5490 | 5500 | 5480 | 629 |
| 486 | 20240814 | 113700 | 764702150 | 5480 | 5470 | 5480 | 5470 | 708 |
| 487 | 20240814 | 113600 | 760824040 | 5470 | 5460 | 5470 | 5460 | 389 |
| 488 | 20240814 | 113500 | 758696440 | 5460 | 5460 | 5460 | 5460 | 3 |
| 489 | 20240814 | 113400 | 758680060 | 5460 | 5450 | 5460 | 5450 | 737 |
| 490 | 20240814 | 113300 | 754661240 | 5440 | 5420 | 5440 | 5420 | 419 |
| 491 | 20240814 | 113200 | 752383020 | 5420 | 5440 | 5440 | 5420 | 260 |
| 492 | 20240814 | 113100 | 750973170 | 5440 | 5440 | 5440 | 5440 | 27 |
| 493 | 20240814 | 113000 | 750826290 | 5440 | 5440 | 5440 | 5440 | 10 |
| 494 | 20240814 | 112900 | 750771890 | 5440 | 5440 | 5440 | 5440 | 21 |
| 495 | 20240814 | 112800 | 750657650 | 5430 | 5430 | 5430 | 5430 | 13 |
| 496 | 20240814 | 112700 | 750587060 | 5440 | 5440 | 5440 | 5440 | 30 |
| 497 | 20240814 | 112600 | 750423860 | 5440 | 5440 | 5450 | 5440 | 339 |
| 498 | 20240814 | 112500 | 748579600 | 5450 | 5440 | 5450 | 5440 | 126 |
| 499 | 20240814 | 112400 | 747894130 | 5440 | 5450 | 5450 | 5440 | 336 |
| 500 | 20240814 | 112300 | 746064510 | 5440 | 5450 | 5450 | 5440 | 215 |
| 501 | 20240814 | 112200 | 744892770 | 5450 | 5440 | 5450 | 5440 | 33 |
| 502 | 20240814 | 112100 | 744713020 | 5440 | 5440 | 5440 | 5440 | 1 |
| 503 | 20240814 | 112000 | 744707580 | 5440 | 5440 | 5450 | 5440 | 131 |
| 504 | 20240814 | 111900 | 743994880 | 5440 | 5440 | 5440 | 5440 | 242 |
| 505 | 20240814 | 111800 | 742678400 | 5450 | 5450 | 5450 | 5450 | 0 |
| 506 | 20240814 | 111700 | 742678400 | 5450 | 5440 | 5450 | 5440 | 125 |
| 507 | 20240814 | 111600 | 741997350 | 5440 | 5440 | 5440 | 5440 | 495 |
| 508 | 20240814 | 111500 | 739304550 | 5440 | 5440 | 5440 | 5430 | 533 |
| 509 | 20240814 | 111400 | 736405160 | 5440 | 5440 | 5440 | 5440 | 58 |
| 510 | 20240814 | 111300 | 736089640 | 5440 | 5440 | 5440 | 5380 | 4613 |
| 511 | 20240814 | 111200 | 711163530 | 5430 | 5450 | 5450 | 5430 | 480 |
| 512 | 20240814 | 111100 | 708553760 | 5450 | 5450 | 5450 | 5450 | 8 |
| 513 | 20240814 | 111000 | 708510160 | 5450 | 5450 | 5450 | 5440 | 26 |
| 514 | 20240814 | 110900 | 708368470 | 5450 | 5450 | 5450 | 5450 | 114 |
| 515 | 20240814 | 110800 | 707747170 | 5450 | 5450 | 5450 | 5450 | 343 |
| 516 | 20240814 | 110700 | 705877820 | 5450 | 5450 | 5450 | 5450 | 66 |
| 517 | 20240814 | 110600 | 705518120 | 5450 | 5450 | 5450 | 5440 | 312 |
| 518 | 20240814 | 110500 | 703818720 | 5440 | 5440 | 5440 | 5440 | 297 |
| 519 | 20240814 | 110400 | 702203040 | 5460 | 5460 | 5460 | 5450 | 917 |
| 520 | 20240814 | 110300 | 697200270 | 5460 | 5440 | 5460 | 5440 | 180 |
| 521 | 20240814 | 110200 | 696220590 | 5450 | 5460 | 5460 | 5450 | 27 |
| 522 | 20240814 | 110100 | 696073380 | 5450 | 5470 | 5470 | 5450 | 58 |
| 523 | 20240814 | 110000 | 695756860 | 5470 | 5460 | 5470 | 5440 | 1468 |
| 524 | 20240814 | 105900 | 687752390 | 5470 | 5470 | 5470 | 5470 | 21 |
| 525 | 20240814 | 105800 | 687637520 | 5470 | 5470 | 5470 | 5460 | 33 |
| 526 | 20240814 | 105700 | 687457260 | 5470 | 5470 | 5470 | 5470 | 0 |
| 527 | 20240814 | 105600 | 687457260 | 5470 | 5470 | 5470 | 5470 | 122 |
| 528 | 20240814 | 105500 | 686789920 | 5470 | 5460 | 5470 | 5460 | 45 |
| 529 | 20240814 | 105400 | 686544050 | 5470 | 5460 | 5470 | 5460 | 101 |
| 530 | 20240814 | 105300 | 685992380 | 5470 | 5470 | 5470 | 5470 | 102 |
| 531 | 20240814 | 105200 | 685434440 | 5470 | 5470 | 5470 | 5470 | 21 |
| 532 | 20240814 | 105100 | 685319570 | 5470 | 5470 | 5470 | 5450 | 267 |
| 533 | 20240814 | 105000 | 683864050 | 5450 | 5470 | 5470 | 5450 | 1434 |
| 534 | 20240814 | 104900 | 676044440 | 5480 | 5480 | 5480 | 5480 | 31 |
| 535 | 20240814 | 104800 | 675874560 | 5480 | 5480 | 5480 | 5480 | 18 |
| 536 | 20240814 | 104700 | 675775920 | 5470 | 5480 | 5480 | 5470 | 59 |
| 537 | 20240814 | 104600 | 675452750 | 5480 | 5480 | 5480 | 5480 | 2 |
| 538 | 20240814 | 104500 | 675441790 | 5480 | 5480 | 5480 | 5470 | 23 |
| 539 | 20240814 | 104400 | 675315760 | 5470 | 5470 | 5470 | 5470 | 40 |
| 540 | 20240814 | 104300 | 675096960 | 5470 | 5470 | 5470 | 5470 | 28 |
| 541 | 20240814 | 104200 | 674943800 | 5460 | 5470 | 5470 | 5450 | 870 |
| 542 | 20240814 | 104100 | 670193300 | 5460 | 5460 | 5480 | 5450 | 1493 |
| 543 | 20240814 | 104000 | 662050220 | 5480 | 5460 | 5480 | 5460 | 144 |
| 544 | 20240814 | 103900 | 661263560 | 5460 | 5500 | 5500 | 5450 | 8407 |
| 545 | 20240814 | 103800 | 615353890 | 5510 | 5500 | 5510 | 5500 | 549 |
| 546 | 20240814 | 103700 | 612334090 | 5490 | 5500 | 5510 | 5490 | 14 |
| 547 | 20240814 | 103600 | 612257040 | 5500 | 5510 | 5510 | 5500 | 18 |
| 548 | 20240814 | 103500 | 612158020 | 5510 | 5500 | 5510 | 5490 | 698 |
| 549 | 20240814 | 103400 | 608323080 | 5490 | 5490 | 5500 | 5490 | 1214 |
| 550 | 20240814 | 103300 | 601649350 | 5500 | 5490 | 5500 | 5490 | 463 |
| 551 | 20240814 | 103200 | 599107190 | 5500 | 5500 | 5500 | 5500 | 138 |
| 552 | 20240814 | 103100 | 598348190 | 5500 | 5490 | 5500 | 5480 | 1031 |
| 553 | 20240814 | 103000 | 592689600 | 5490 | 5500 | 5500 | 5490 | 45 |
| 554 | 20240814 | 102900 | 592442490 | 5500 | 5490 | 5500 | 5490 | 447 |
| 555 | 20240814 | 102800 | 589984070 | 5500 | 5510 | 5510 | 5500 | 1264 |
| 556 | 20240814 | 102700 | 583030020 | 5510 | 5510 | 5510 | 5510 | 69 |
| 557 | 20240814 | 102600 | 582649830 | 5510 | 5510 | 5510 | 5510 | 181 |
| 558 | 20240814 | 102500 | 581652520 | 5510 | 5490 | 5510 | 5490 | 1194 |
| 559 | 20240814 | 102400 | 575092850 | 5490 | 5500 | 5500 | 5490 | 511 |
| 560 | 20240814 | 102300 | 572287220 | 5490 | 5490 | 5500 | 5490 | 111 |
| 561 | 20240814 | 102200 | 571677020 | 5500 | 5510 | 5510 | 5500 | 25 |
| 562 | 20240814 | 102100 | 571539500 | 5520 | 5510 | 5520 | 5510 | 32 |
| 563 | 20240814 | 102000 | 571362880 | 5480 | 5500 | 5500 | 5470 | 2136 |
| 564 | 20240814 | 101900 | 559645200 | 5500 | 5500 | 5500 | 5490 | 373 |
| 565 | 20240814 | 101800 | 557595220 | 5500 | 5510 | 5510 | 5490 | 62 |
| 566 | 20240814 | 101700 | 557254730 | 5520 | 5530 | 5530 | 5490 | 1169 |
| 567 | 20240814 | 101600 | 550819430 | 5540 | 5550 | 5590 | 5520 | 5862 |
| 568 | 20240814 | 101500 | 518240650 | 5550 | 5540 | 5550 | 5530 | 2125 |
| 569 | 20240814 | 101400 | 506468190 | 5540 | 5530 | 5540 | 5520 | 3457 |
| 570 | 20240814 | 101300 | 487337770 | 5520 | 5500 | 5520 | 5500 | 2381 |
| 571 | 20240814 | 101200 | 474207310 | 5500 | 5500 | 5500 | 5490 | 668 |
| 572 | 20240814 | 101100 | 470533590 | 5500 | 5510 | 5510 | 5500 | 489 |
| 573 | 20240814 | 101000 | 467844070 | 5510 | 5480 | 5520 | 5480 | 3727 |
| 574 | 20240814 | 100900 | 447352940 | 5480 | 5490 | 5490 | 5460 | 2325 |
| 575 | 20240814 | 100800 | 434613640 | 5490 | 5460 | 5490 | 5460 | 4062 |
| 576 | 20240814 | 100700 | 412353370 | 5450 | 5470 | 5470 | 5450 | 1835 |
| 577 | 20240814 | 100600 | 402339060 | 5470 | 5450 | 5470 | 5450 | 1860 |
| 578 | 20240814 | 100500 | 392189220 | 5440 | 5440 | 5450 | 5440 | 526 |
| 579 | 20240814 | 100400 | 389327480 | 5430 | 5430 | 5430 | 5430 | 126 |
| 580 | 20240814 | 100300 | 388643300 | 5430 | 5420 | 5430 | 5400 | 2065 |
| 581 | 20240814 | 100200 | 377454810 | 5430 | 5440 | 5440 | 5430 | 495 |
| 582 | 20240814 | 100100 | 374765930 | 5440 | 5440 | 5440 | 5440 | 70 |
| 583 | 20240814 | 100000 | 374385130 | 5440 | 5440 | 5440 | 5440 | 153 |
| 584 | 20240814 | 095900 | 373552810 | 5450 | 5450 | 5450 | 5450 | 11 |
| 585 | 20240814 | 095800 | 373492860 | 5440 | 5460 | 5460 | 5440 | 377 |
| 586 | 20240814 | 095700 | 371439190 | 5450 | 5450 | 5450 | 5440 | 760 |
| 587 | 20240814 | 095600 | 367298180 | 5440 | 5460 | 5470 | 5440 | 1178 |
| 588 | 20240814 | 095500 | 360866050 | 5470 | 5450 | 5470 | 5450 | 4066 |
| 589 | 20240814 | 095400 | 338657780 | 5440 | 5430 | 5450 | 5430 | 2155 |
| 590 | 20240814 | 095300 | 326921990 | 5440 | 5430 | 5440 | 5430 | 179 |
| 591 | 20240814 | 095200 | 325949810 | 5430 | 5430 | 5430 | 5430 | 48 |
| 592 | 20240814 | 095100 | 325689170 | 5430 | 5420 | 5430 | 5420 | 1423 |
| 593 | 20240814 | 095000 | 317963080 | 5420 | 5430 | 5430 | 5420 | 322 |
| 594 | 20240814 | 094900 | 316215900 | 5440 | 5440 | 5450 | 5440 | 1382 |
| 595 | 20240814 | 094800 | 308691320 | 5440 | 5440 | 5440 | 5430 | 1095 |
| 596 | 20240814 | 094700 | 302735520 | 5430 | 5420 | 5430 | 5420 | 1795 |
| 597 | 20240814 | 094600 | 292993910 | 5420 | 5410 | 5420 | 5390 | 371 |
| 598 | 20240814 | 094500 | 290989200 | 5390 | 5400 | 5400 | 5390 | 1124 |
| 599 | 20240814 | 094400 | 284920300 | 5410 | 5410 | 5410 | 5400 | 142 |
| 600 | 20240814 | 094300 | 284153080 | 5410 | 5410 | 5420 | 5410 | 428 |
| 601 | 20240814 | 094200 | 281837540 | 5410 | 5420 | 5420 | 5410 | 34 |
| 602 | 20240814 | 094100 | 281653290 | 5420 | 5420 | 5420 | 5420 | 300 |
| 603 | 20240814 | 094000 | 280027290 | 5420 | 5390 | 5420 | 5390 | 2636 |
| 604 | 20240814 | 093900 | 265766320 | 5390 | 5380 | 5390 | 5370 | 109 |
| 605 | 20240814 | 093800 | 265179890 | 5380 | 5390 | 5390 | 5380 | 373 |
| 606 | 20240814 | 093700 | 263172800 | 5390 | 5370 | 5390 | 5370 | 1470 |
| 607 | 20240814 | 093600 | 255265100 | 5370 | 5340 | 5380 | 5340 | 2265 |
| 608 | 20240814 | 093500 | 243141920 | 5350 | 5350 | 5350 | 5350 | 74 |
| 609 | 20240814 | 093400 | 242746020 | 5330 | 5330 | 5330 | 5330 | 254 |
| 610 | 20240814 | 093300 | 241392200 | 5350 | 5330 | 5350 | 5330 | 338 |
| 611 | 20240814 | 093200 | 239589430 | 5340 | 5340 | 5350 | 5340 | 407 |
| 612 | 20240814 | 093100 | 237415510 | 5320 | 5330 | 5340 | 5320 | 5822 |
| 613 | 20240814 | 093000 | 206398820 | 5320 | 5350 | 5350 | 5320 | 2771 |
| 614 | 20240814 | 092900 | 191623180 | 5340 | 5360 | 5370 | 5330 | 3215 |
| 615 | 20240814 | 092800 | 174456520 | 5370 | 5380 | 5380 | 5370 | 145 |
| 616 | 20240814 | 092700 | 173677420 | 5370 | 5360 | 5380 | 5360 | 643 |
| 617 | 20240814 | 092600 | 170224500 | 5370 | 5370 | 5380 | 5370 | 503 |
| 618 | 20240814 | 092500 | 167523290 | 5370 | 5370 | 5380 | 5360 | 1316 |
| 619 | 20240814 | 092400 | 160456640 | 5380 | 5390 | 5390 | 5370 | 2429 |
| 620 | 20240814 | 092300 | 147395090 | 5390 | 5400 | 5400 | 5390 | 1832 |
| 621 | 20240814 | 092200 | 137514370 | 5400 | 5400 | 5420 | 5400 | 253 |
| 622 | 20240814 | 092100 | 136145720 | 5400 | 5400 | 5400 | 5400 | 271 |
| 623 | 20240814 | 092000 | 134682320 | 5400 | 5400 | 5400 | 5390 | 590 |
| 624 | 20240814 | 091900 | 131496700 | 5400 | 5400 | 5400 | 5400 | 171 |
| 625 | 20240814 | 091800 | 130573300 | 5390 | 5400 | 5400 | 5390 | 617 |
| 626 | 20240814 | 091700 | 127245340 | 5420 | 5420 | 5420 | 5400 | 24 |
| 627 | 20240814 | 091600 | 127115660 | 5400 | 5440 | 5440 | 5400 | 2005 |
| 628 | 20240814 | 091500 | 116272110 | 5430 | 5440 | 5440 | 5420 | 5 |
| 629 | 20240814 | 091400 | 116244940 | 5430 | 5430 | 5430 | 5430 | 761 |
| 630 | 20240814 | 091300 | 112112710 | 5430 | 5460 | 5460 | 5430 | 857 |
| 631 | 20240814 | 091200 | 107449280 | 5450 | 5440 | 5450 | 5430 | 704 |
| 632 | 20240814 | 091100 | 103619510 | 5430 | 5430 | 5430 | 5430 | 0 |
| 633 | 20240814 | 091000 | 103619510 | 5430 | 5430 | 5430 | 5430 | 447 |
| 634 | 20240814 | 090900 | 101192300 | 5440 | 5450 | 5450 | 5440 | 2 |
| 635 | 20240814 | 090800 | 101181410 | 5430 | 5460 | 5460 | 5430 | 1304 |
| 636 | 20240814 | 090700 | 94076630 | 5470 | 5440 | 5470 | 5440 | 133 |
| 637 | 20240814 | 090600 | 93351310 | 5440 | 5450 | 5480 | 5440 | 2932 |
| 638 | 20240814 | 090500 | 77337400 | 5460 | 5450 | 5460 | 5450 | 1102 |
| 639 | 20240814 | 090400 | 71324840 | 5450 | 5450 | 5450 | 5440 | 145 |
| 640 | 20240814 | 090300 | 70534890 | 5450 | 5440 | 5450 | 5430 | 2810 |
| 641 | 20240814 | 090200 | 55255790 | 5430 | 5420 | 5440 | 5420 | 1516 |
| 642 | 20240814 | 090100 | 47035950 | 5430 | 5450 | 5450 | 5420 | 2093 |
| 643 | 20240814 | 090000 | 35671240 | 5440 | 5440 | 5460 | 5430 | 6047 |