29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 190100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 13947 |
| 3 | 20240814 | 190000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20240814 | 185900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20240814 | 185800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20240814 | 185700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20240814 | 185600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20240814 | 185500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20240814 | 185400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20240814 | 185300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20240814 | 185200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20240814 | 185100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20240814 | 185000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20240814 | 184900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20240814 | 184800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20240814 | 184700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20240814 | 184600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20240814 | 184500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20240814 | 184400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20240814 | 184300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20240814 | 184200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20240814 | 184100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20240814 | 184000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20240814 | 183900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20240814 | 183800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20240814 | 183700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20240814 | 183600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20240814 | 183500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20240814 | 183400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20240814 | 183300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20240814 | 183200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20240814 | 183100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 13947 |
| 33 | 20240814 | 183000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20240814 | 182900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20240814 | 182800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20240814 | 182700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20240814 | 182600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20240814 | 182500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20240814 | 182400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20240814 | 182300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20240814 | 182200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20240814 | 182100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20240814 | 182000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20240814 | 181900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20240814 | 181800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20240814 | 181700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20240814 | 181600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20240814 | 181500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20240814 | 181400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20240814 | 181300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20240814 | 181200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20240814 | 181100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20240814 | 181000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20240814 | 180900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20240814 | 180800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20240814 | 180700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20240814 | 180600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20240814 | 180500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20240814 | 180400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20240814 | 180300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20240814 | 180200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20240814 | 180100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 13947 |
| 63 | 20240814 | 180000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20240814 | 175900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20240814 | 175800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20240814 | 175700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20240814 | 175600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20240814 | 175500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20240814 | 175400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20240814 | 175300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20240814 | 175200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20240814 | 175100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20240814 | 175000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20240814 | 174900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20240814 | 174800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20240814 | 174700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20240814 | 174600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20240814 | 174500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20240814 | 174400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20240814 | 174300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20240814 | 174200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20240814 | 174100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20240814 | 174000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20240814 | 173900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20240814 | 173800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20240814 | 173700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20240814 | 173600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20240814 | 173500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20240814 | 173400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20240814 | 173300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20240814 | 173200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20240814 | 173100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 13947 |
| 93 | 20240814 | 173000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20240814 | 172900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20240814 | 172800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20240814 | 172700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20240814 | 172600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20240814 | 172500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20240814 | 172400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20240814 | 172300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20240814 | 172200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20240814 | 172100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20240814 | 172000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20240814 | 171900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20240814 | 171800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20240814 | 171700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20240814 | 171600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20240814 | 171500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20240814 | 171400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20240814 | 171300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20240814 | 171200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20240814 | 171100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20240814 | 171000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20240814 | 170900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20240814 | 170800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20240814 | 170700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20240814 | 170600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20240814 | 170500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20240814 | 170400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20240814 | 170300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20240814 | 170200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20240814 | 170100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 13947 |
| 123 | 20240814 | 170000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20240814 | 165900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20240814 | 165800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20240814 | 165700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20240814 | 165600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20240814 | 165500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20240814 | 165400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20240814 | 165300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20240814 | 165200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20240814 | 165100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20240814 | 165000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20240814 | 164900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20240814 | 164800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20240814 | 164700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20240814 | 164600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20240814 | 164500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20240814 | 164400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20240814 | 164300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20240814 | 164200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20240814 | 164100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20240814 | 164000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20240814 | 163900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20240814 | 163800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20240814 | 163700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20240814 | 163600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20240814 | 163500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20240814 | 163400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20240814 | 163300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20240814 | 163200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20240814 | 163100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 13947 |
| 153 | 20240814 | 163000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20240814 | 162900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20240814 | 162800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20240814 | 162700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20240814 | 162600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20240814 | 162500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20240814 | 162400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20240814 | 162300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20240814 | 162200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20240814 | 162100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20240814 | 162000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20240814 | 161900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20240814 | 161800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20240814 | 161700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20240814 | 161600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20240814 | 161500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20240814 | 161400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20240814 | 161300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20240814 | 161200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20240814 | 161100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20240814 | 161000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20240814 | 160900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20240814 | 160800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20240814 | 160700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20240814 | 160600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20240814 | 160500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20240814 | 160400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20240814 | 160300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20240814 | 160200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20240814 | 160100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 13947 |
| 183 | 20240814 | 160000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20240814 | 155900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20240814 | 155800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20240814 | 155700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20240814 | 155600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20240814 | 155500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20240814 | 155400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20240814 | 155300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20240814 | 155200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20240814 | 155100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20240814 | 155000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20240814 | 154900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20240814 | 154800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20240814 | 154700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20240814 | 154600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20240814 | 154500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20240814 | 154400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20240814 | 154300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20240814 | 154200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20240814 | 154100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20240814 | 154000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20240814 | 153900 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20240814 | 153800 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20240814 | 153700 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 207 | 20240814 | 153600 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 208 | 20240814 | 153500 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 209 | 20240814 | 153400 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 210 | 20240814 | 153300 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 211 | 20240814 | 153200 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 212 | 20240814 | 153100 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 13947 |
| 213 | 20240814 | 153000 | 1350181260 | 2460 | 2460 | 2460 | 2460 | 13947 |
| 214 | 20240814 | 152900 | 1315871640 | 2475 | 2475 | 2475 | 2475 | 0 |
| 215 | 20240814 | 152800 | 1315871640 | 2475 | 2475 | 2475 | 2475 | 0 |
| 216 | 20240814 | 152700 | 1315871640 | 2475 | 2475 | 2475 | 2475 | 0 |
| 217 | 20240814 | 152600 | 1315871640 | 2475 | 2475 | 2475 | 2475 | 0 |
| 218 | 20240814 | 152500 | 1315871640 | 2475 | 2475 | 2475 | 2475 | 0 |
| 219 | 20240814 | 152400 | 1315871640 | 2475 | 2475 | 2475 | 2475 | 0 |
| 220 | 20240814 | 152300 | 1315871640 | 2475 | 2475 | 2475 | 2475 | 0 |
| 221 | 20240814 | 152200 | 1315871640 | 2475 | 2475 | 2475 | 2475 | 0 |
| 222 | 20240814 | 152100 | 1315871640 | 2475 | 2475 | 2475 | 2475 | 0 |
| 223 | 20240814 | 152000 | 1315871640 | 2475 | 2475 | 2475 | 2475 | 0 |
| 224 | 20240814 | 151900 | 1315871640 | 2475 | 2475 | 2475 | 2470 | 2290 |
| 225 | 20240814 | 151800 | 1310213975 | 2475 | 2475 | 2475 | 2470 | 4630 |
| 226 | 20240814 | 151700 | 1298772830 | 2475 | 2475 | 2475 | 2475 | 2339 |
| 227 | 20240814 | 151600 | 1292983805 | 2475 | 2475 | 2480 | 2475 | 3208 |
| 228 | 20240814 | 151500 | 1285043980 | 2480 | 2475 | 2480 | 2475 | 204 |
| 229 | 20240814 | 151400 | 1284539075 | 2475 | 2475 | 2480 | 2475 | 30 |
| 230 | 20240814 | 151300 | 1284464820 | 2475 | 2475 | 2475 | 2475 | 219 |
| 231 | 20240814 | 151200 | 1283922795 | 2475 | 2480 | 2480 | 2475 | 236 |
| 232 | 20240814 | 151100 | 1283337555 | 2480 | 2470 | 2480 | 2470 | 794 |
| 233 | 20240814 | 151000 | 1281375900 | 2470 | 2470 | 2480 | 2470 | 207 |
| 234 | 20240814 | 150900 | 1280863710 | 2470 | 2485 | 2485 | 2470 | 10776 |
| 235 | 20240814 | 150800 | 1254174450 | 2480 | 2485 | 2490 | 2480 | 954 |
| 236 | 20240814 | 150700 | 1251803800 | 2485 | 2485 | 2490 | 2485 | 975 |
| 237 | 20240814 | 150600 | 1249380895 | 2490 | 2490 | 2490 | 2485 | 474 |
| 238 | 20240814 | 150500 | 1248201000 | 2485 | 2490 | 2490 | 2485 | 1177 |
| 239 | 20240814 | 150400 | 1245274605 | 2490 | 2480 | 2490 | 2480 | 18 |
| 240 | 20240814 | 150300 | 1245229880 | 2480 | 2485 | 2485 | 2480 | 4876 |
| 241 | 20240814 | 150200 | 1233116280 | 2485 | 2485 | 2485 | 2485 | 4215 |
| 242 | 20240814 | 150100 | 1222642005 | 2490 | 2490 | 2490 | 2490 | 2098 |
| 243 | 20240814 | 150000 | 1217417985 | 2490 | 2490 | 2490 | 2490 | 191 |
| 244 | 20240814 | 145900 | 1216942395 | 2490 | 2495 | 2495 | 2490 | 175 |
| 245 | 20240814 | 145800 | 1216506640 | 2495 | 2495 | 2495 | 2495 | 0 |
| 246 | 20240814 | 145700 | 1216506640 | 2495 | 2495 | 2495 | 2495 | 52 |
| 247 | 20240814 | 145600 | 1216376900 | 2495 | 2490 | 2495 | 2490 | 263 |
| 248 | 20240814 | 145500 | 1215720775 | 2500 | 2500 | 2500 | 2500 | 0 |
| 249 | 20240814 | 145400 | 1215720775 | 2500 | 2500 | 2500 | 2500 | 180 |
| 250 | 20240814 | 145300 | 1215270775 | 2500 | 2500 | 2500 | 2500 | 180 |
| 251 | 20240814 | 145200 | 1214820775 | 2490 | 2500 | 2500 | 2490 | 120 |
| 252 | 20240814 | 145100 | 1214520825 | 2495 | 2495 | 2495 | 2495 | 977 |
| 253 | 20240814 | 145000 | 1212083210 | 2500 | 2500 | 2500 | 2500 | 22 |
| 254 | 20240814 | 144900 | 1212028210 | 2505 | 2505 | 2505 | 2505 | 0 |
| 255 | 20240814 | 144800 | 1212028210 | 2505 | 2490 | 2505 | 2490 | 1203 |
| 256 | 20240814 | 144700 | 1209031725 | 2490 | 2490 | 2490 | 2490 | 1236 |
| 257 | 20240814 | 144600 | 1205954085 | 2490 | 2490 | 2490 | 2490 | 200 |
| 258 | 20240814 | 144500 | 1205456085 | 2505 | 2500 | 2505 | 2500 | 2 |
| 259 | 20240814 | 144400 | 1205451080 | 2500 | 2500 | 2505 | 2500 | 2627 |
| 260 | 20240814 | 144300 | 1198883570 | 2505 | 2500 | 2505 | 2500 | 3458 |
| 261 | 20240814 | 144200 | 1190238555 | 2505 | 2500 | 2505 | 2500 | 2 |
| 262 | 20240814 | 144100 | 1190233550 | 2505 | 2505 | 2505 | 2505 | 301 |
| 263 | 20240814 | 144000 | 1189479545 | 2500 | 2505 | 2505 | 2500 | 124 |
| 264 | 20240814 | 143900 | 1189169020 | 2505 | 2505 | 2505 | 2505 | 601 |
| 265 | 20240814 | 143800 | 1187663515 | 2500 | 2495 | 2505 | 2495 | 2710 |
| 266 | 20240814 | 143700 | 1180895980 | 2490 | 2495 | 2495 | 2490 | 1007 |
| 267 | 20240814 | 143600 | 1178386050 | 2495 | 2495 | 2500 | 2490 | 5084 |
| 268 | 20240814 | 143500 | 1165707100 | 2500 | 2500 | 2500 | 2500 | 52 |
| 269 | 20240814 | 143400 | 1165577100 | 2500 | 2500 | 2500 | 2500 | 0 |
| 270 | 20240814 | 143300 | 1165577100 | 2500 | 2500 | 2500 | 2500 | 0 |
| 271 | 20240814 | 143200 | 1165577100 | 2500 | 2500 | 2500 | 2500 | 1049 |
| 272 | 20240814 | 143100 | 1162954600 | 2500 | 2500 | 2500 | 2500 | 1 |
| 273 | 20240814 | 143000 | 1162952100 | 2505 | 2510 | 2510 | 2505 | 127 |
| 274 | 20240814 | 142900 | 1162633345 | 2510 | 2510 | 2510 | 2510 | 1994 |
| 275 | 20240814 | 142800 | 1157628405 | 2505 | 2515 | 2515 | 2505 | 7020 |
| 276 | 20240814 | 142700 | 1140039585 | 2515 | 2515 | 2515 | 2505 | 2758 |
| 277 | 20240814 | 142600 | 1133118080 | 2515 | 2515 | 2515 | 2505 | 3051 |
| 278 | 20240814 | 142500 | 1125456570 | 2510 | 2510 | 2510 | 2510 | 6619 |
| 279 | 20240814 | 142400 | 1108842880 | 2510 | 2510 | 2510 | 2505 | 112 |
| 280 | 20240814 | 142300 | 1108561770 | 2510 | 2510 | 2510 | 2510 | 5 |
| 281 | 20240814 | 142200 | 1108549220 | 2510 | 2510 | 2510 | 2510 | 0 |
| 282 | 20240814 | 142100 | 1108549220 | 2510 | 2505 | 2510 | 2505 | 519 |
| 283 | 20240814 | 142000 | 1107248030 | 2500 | 2505 | 2505 | 2500 | 1963 |
| 284 | 20240814 | 141900 | 1102332120 | 2500 | 2505 | 2510 | 2500 | 1290 |
| 285 | 20240814 | 141800 | 1099102120 | 2510 | 2510 | 2515 | 2505 | 1450 |
| 286 | 20240814 | 141700 | 1095464570 | 2515 | 2510 | 2515 | 2500 | 2101 |
| 287 | 20240814 | 141600 | 1090196620 | 2510 | 2500 | 2510 | 2495 | 1640 |
| 288 | 20240814 | 141500 | 1086089690 | 2505 | 2490 | 2505 | 2490 | 581 |
| 289 | 20240814 | 141400 | 1084637160 | 2495 | 2495 | 2495 | 2495 | 1800 |
| 290 | 20240814 | 141300 | 1080146160 | 2500 | 2495 | 2500 | 2495 | 73 |
| 291 | 20240814 | 141200 | 1079963725 | 2495 | 2500 | 2500 | 2495 | 317 |
| 292 | 20240814 | 141100 | 1079171235 | 2500 | 2495 | 2505 | 2495 | 2706 |
| 293 | 20240814 | 141000 | 1072406195 | 2495 | 2500 | 2500 | 2495 | 15 |
| 294 | 20240814 | 140900 | 1072368720 | 2495 | 2495 | 2495 | 2495 | 1784 |
| 295 | 20240814 | 140800 | 1067917640 | 2495 | 2495 | 2495 | 2495 | 0 |
| 296 | 20240814 | 140700 | 1067917640 | 2495 | 2485 | 2495 | 2485 | 1106 |
| 297 | 20240814 | 140600 | 1065164050 | 2485 | 2490 | 2490 | 2485 | 62 |
| 298 | 20240814 | 140500 | 1065009730 | 2495 | 2495 | 2495 | 2490 | 3282 |
| 299 | 20240814 | 140400 | 1056836145 | 2495 | 2495 | 2495 | 2495 | 776 |
| 300 | 20240814 | 140300 | 1054900025 | 2490 | 2490 | 2490 | 2485 | 2517 |
| 301 | 20240814 | 140200 | 1048632700 | 2490 | 2500 | 2500 | 2490 | 2403 |
| 302 | 20240814 | 140100 | 1042638870 | 2500 | 2490 | 2500 | 2490 | 3098 |
| 303 | 20240814 | 140000 | 1034919270 | 2485 | 2480 | 2490 | 2475 | 2233 |
| 304 | 20240814 | 135900 | 1029376135 | 2480 | 2470 | 2480 | 2470 | 58 |
| 305 | 20240814 | 135800 | 1029232815 | 2475 | 2475 | 2475 | 2470 | 2535 |
| 306 | 20240814 | 135700 | 1022968715 | 2475 | 2475 | 2480 | 2475 | 48 |
| 307 | 20240814 | 135600 | 1022849900 | 2475 | 2480 | 2480 | 2475 | 4152 |
| 308 | 20240814 | 135500 | 1012563980 | 2480 | 2480 | 2480 | 2480 | 0 |
| 309 | 20240814 | 135400 | 1012563980 | 2480 | 2485 | 2485 | 2480 | 204 |
| 310 | 20240814 | 135300 | 1012057060 | 2485 | 2485 | 2485 | 2485 | 301 |
| 311 | 20240814 | 135200 | 1011309075 | 2480 | 2480 | 2480 | 2480 | 170 |
| 312 | 20240814 | 135100 | 1010887475 | 2480 | 2485 | 2485 | 2480 | 2285 |
| 313 | 20240814 | 135000 | 1005209805 | 2490 | 2490 | 2490 | 2490 | 110 |
| 314 | 20240814 | 134900 | 1004935905 | 2490 | 2490 | 2490 | 2490 | 50 |
| 315 | 20240814 | 134800 | 1004811405 | 2490 | 2485 | 2490 | 2485 | 486 |
| 316 | 20240814 | 134700 | 1003601765 | 2485 | 2490 | 2490 | 2485 | 601 |
| 317 | 20240814 | 134600 | 1002106275 | 2490 | 2485 | 2490 | 2485 | 1606 |
| 318 | 20240814 | 134500 | 998113835 | 2485 | 2490 | 2490 | 2485 | 199 |
| 319 | 20240814 | 134400 | 997618625 | 2490 | 2485 | 2490 | 2485 | 944 |
| 320 | 20240814 | 134300 | 995272770 | 2480 | 2485 | 2485 | 2480 | 51 |
| 321 | 20240814 | 134200 | 995146040 | 2485 | 2485 | 2485 | 2485 | 357 |
| 322 | 20240814 | 134100 | 994258895 | 2480 | 2475 | 2480 | 2475 | 1773 |
| 323 | 20240814 | 134000 | 989864005 | 2470 | 2470 | 2470 | 2470 | 1 |
| 324 | 20240814 | 133900 | 989861535 | 2475 | 2475 | 2475 | 2475 | 4713 |
| 325 | 20240814 | 133800 | 978196860 | 2480 | 2480 | 2480 | 2480 | 9 |
| 326 | 20240814 | 133700 | 978174540 | 2480 | 2480 | 2480 | 2480 | 935 |
| 327 | 20240814 | 133600 | 975855740 | 2480 | 2480 | 2480 | 2480 | 3035 |
| 328 | 20240814 | 133500 | 968328940 | 2480 | 2475 | 2480 | 2470 | 1537 |
| 329 | 20240814 | 133400 | 964526770 | 2475 | 2475 | 2475 | 2475 | 0 |
| 330 | 20240814 | 133300 | 964526770 | 2475 | 2475 | 2475 | 2470 | 154 |
| 331 | 20240814 | 133200 | 964146120 | 2475 | 2475 | 2475 | 2475 | 3435 |
| 332 | 20240814 | 133100 | 955644495 | 2475 | 2475 | 2475 | 2475 | 136 |
| 333 | 20240814 | 133000 | 955307895 | 2470 | 2470 | 2470 | 2470 | 0 |
| 334 | 20240814 | 132900 | 955307895 | 2470 | 2470 | 2470 | 2470 | 3 |
| 335 | 20240814 | 132800 | 955300485 | 2475 | 2475 | 2475 | 2475 | 0 |
| 336 | 20240814 | 132700 | 955300485 | 2475 | 2475 | 2475 | 2475 | 393 |
| 337 | 20240814 | 132600 | 954327810 | 2475 | 2475 | 2475 | 2475 | 557 |
| 338 | 20240814 | 132500 | 952949235 | 2470 | 2470 | 2470 | 2470 | 1676 |
| 339 | 20240814 | 132400 | 948809515 | 2460 | 2460 | 2460 | 2460 | 0 |
| 340 | 20240814 | 132300 | 948809515 | 2460 | 2465 | 2465 | 2460 | 1233 |
| 341 | 20240814 | 132200 | 945771170 | 2465 | 2465 | 2465 | 2465 | 5 |
| 342 | 20240814 | 132100 | 945758845 | 2465 | 2460 | 2465 | 2460 | 19 |
| 343 | 20240814 | 132000 | 945712095 | 2460 | 2460 | 2460 | 2460 | 2 |
| 344 | 20240814 | 131900 | 945707175 | 2460 | 2460 | 2460 | 2460 | 1 |
| 345 | 20240814 | 131800 | 945704715 | 2455 | 2455 | 2455 | 2455 | 10 |
| 346 | 20240814 | 131700 | 945680165 | 2450 | 2460 | 2460 | 2450 | 133 |
| 347 | 20240814 | 131600 | 945354090 | 2455 | 2450 | 2455 | 2450 | 382 |
| 348 | 20240814 | 131500 | 944417055 | 2450 | 2450 | 2450 | 2450 | 965 |
| 349 | 20240814 | 131400 | 942052805 | 2455 | 2455 | 2455 | 2455 | 0 |
| 350 | 20240814 | 131300 | 942052805 | 2455 | 2460 | 2460 | 2455 | 1303 |
| 351 | 20240814 | 131200 | 938852765 | 2460 | 2460 | 2460 | 2460 | 10 |
| 352 | 20240814 | 131100 | 938828165 | 2465 | 2465 | 2465 | 2465 | 13 |
| 353 | 20240814 | 131000 | 938796120 | 2465 | 2465 | 2465 | 2465 | 5 |
| 354 | 20240814 | 130900 | 938783795 | 2465 | 2465 | 2465 | 2465 | 2146 |
| 355 | 20240814 | 130800 | 933493905 | 2465 | 2460 | 2465 | 2460 | 462 |
| 356 | 20240814 | 130700 | 932355105 | 2465 | 2465 | 2465 | 2460 | 60 |
| 357 | 20240814 | 130600 | 932207210 | 2460 | 2455 | 2470 | 2455 | 1219 |
| 358 | 20240814 | 130500 | 929207015 | 2450 | 2435 | 2450 | 2435 | 248 |
| 359 | 20240814 | 130400 | 928600655 | 2435 | 2435 | 2440 | 2435 | 38 |
| 360 | 20240814 | 130300 | 928508115 | 2440 | 2445 | 2450 | 2440 | 5528 |
| 361 | 20240814 | 130200 | 915001620 | 2440 | 2440 | 2440 | 2440 | 1199 |
| 362 | 20240814 | 130100 | 912076060 | 2440 | 2445 | 2445 | 2440 | 6072 |
| 363 | 20240814 | 130000 | 897230050 | 2450 | 2455 | 2455 | 2450 | 10257 |
| 364 | 20240814 | 125900 | 872084800 | 2455 | 2455 | 2455 | 2455 | 1 |
| 365 | 20240814 | 125800 | 872082345 | 2465 | 2455 | 2465 | 2455 | 108 |
| 366 | 20240814 | 125700 | 871816425 | 2455 | 2460 | 2460 | 2455 | 942 |
| 367 | 20240814 | 125600 | 869501170 | 2460 | 2460 | 2460 | 2460 | 437 |
| 368 | 20240814 | 125500 | 868426150 | 2460 | 2460 | 2460 | 2460 | 38 |
| 369 | 20240814 | 125400 | 868332670 | 2460 | 2460 | 2465 | 2460 | 609 |
| 370 | 20240814 | 125300 | 866834480 | 2455 | 2460 | 2460 | 2455 | 2417 |
| 371 | 20240814 | 125200 | 860889805 | 2460 | 2460 | 2465 | 2455 | 632 |
| 372 | 20240814 | 125100 | 859335070 | 2460 | 2460 | 2465 | 2460 | 179 |
| 373 | 20240814 | 125000 | 858894230 | 2460 | 2460 | 2460 | 2460 | 36 |
| 374 | 20240814 | 124900 | 858805670 | 2460 | 2460 | 2460 | 2460 | 1105 |
| 375 | 20240814 | 124800 | 856087370 | 2460 | 2460 | 2460 | 2460 | 54 |
| 376 | 20240814 | 124700 | 855954530 | 2460 | 2465 | 2465 | 2460 | 30 |
| 377 | 20240814 | 124600 | 855880725 | 2465 | 2460 | 2465 | 2460 | 58 |
| 378 | 20240814 | 124500 | 855737895 | 2465 | 2460 | 2465 | 2460 | 404 |
| 379 | 20240814 | 124400 | 854743685 | 2460 | 2455 | 2460 | 2455 | 30 |
| 380 | 20240814 | 124300 | 854669890 | 2460 | 2460 | 2460 | 2455 | 547 |
| 381 | 20240814 | 124200 | 853324275 | 2460 | 2465 | 2470 | 2455 | 137 |
| 382 | 20240814 | 124100 | 852986670 | 2465 | 2470 | 2470 | 2465 | 745 |
| 383 | 20240814 | 124000 | 851146840 | 2470 | 2470 | 2470 | 2465 | 68 |
| 384 | 20240814 | 123900 | 850979025 | 2470 | 2465 | 2470 | 2465 | 1497 |
| 385 | 20240814 | 123800 | 847283475 | 2460 | 2455 | 2460 | 2455 | 1388 |
| 386 | 20240814 | 123700 | 843871995 | 2455 | 2455 | 2455 | 2455 | 29 |
| 387 | 20240814 | 123600 | 843800800 | 2450 | 2455 | 2455 | 2450 | 858 |
| 388 | 20240814 | 123500 | 841698560 | 2455 | 2455 | 2455 | 2455 | 29 |
| 389 | 20240814 | 123400 | 841627365 | 2460 | 2450 | 2460 | 2450 | 200 |
| 390 | 20240814 | 123300 | 841135905 | 2450 | 2450 | 2450 | 2450 | 0 |
| 391 | 20240814 | 123200 | 841135905 | 2450 | 2450 | 2450 | 2450 | 32 |
| 392 | 20240814 | 123100 | 841057505 | 2450 | 2445 | 2450 | 2445 | 508 |
| 393 | 20240814 | 123000 | 839813505 | 2445 | 2445 | 2450 | 2445 | 959 |
| 394 | 20240814 | 122900 | 837468300 | 2445 | 2445 | 2445 | 2445 | 28 |
| 395 | 20240814 | 122800 | 837399840 | 2445 | 2445 | 2445 | 2445 | 29 |
| 396 | 20240814 | 122700 | 837328935 | 2445 | 2445 | 2445 | 2445 | 407 |
| 397 | 20240814 | 122600 | 836333820 | 2440 | 2440 | 2440 | 2440 | 28 |
| 398 | 20240814 | 122500 | 836265500 | 2440 | 2455 | 2455 | 2440 | 5821 |
| 399 | 20240814 | 122400 | 822012130 | 2455 | 2455 | 2455 | 2455 | 196 |
| 400 | 20240814 | 122300 | 821530950 | 2455 | 2455 | 2455 | 2455 | 29 |
| 401 | 20240814 | 122200 | 821459755 | 2455 | 2455 | 2455 | 2455 | 28 |
| 402 | 20240814 | 122100 | 821391015 | 2455 | 2455 | 2455 | 2455 | 0 |
| 403 | 20240814 | 122000 | 821391015 | 2455 | 2455 | 2455 | 2455 | 179 |
| 404 | 20240814 | 121900 | 820951570 | 2455 | 2455 | 2455 | 2455 | 53 |
| 405 | 20240814 | 121800 | 820821455 | 2455 | 2440 | 2455 | 2440 | 1505 |
| 406 | 20240814 | 121700 | 817140335 | 2440 | 2450 | 2450 | 2440 | 5029 |
| 407 | 20240814 | 121600 | 804854260 | 2450 | 2450 | 2450 | 2450 | 839 |
| 408 | 20240814 | 121500 | 802798710 | 2450 | 2450 | 2450 | 2450 | 21 |
| 409 | 20240814 | 121400 | 802747260 | 2450 | 2455 | 2455 | 2450 | 464 |
| 410 | 20240814 | 121300 | 801608300 | 2455 | 2455 | 2455 | 2450 | 469 |
| 411 | 20240814 | 121200 | 800456910 | 2450 | 2450 | 2450 | 2450 | 884 |
| 412 | 20240814 | 121100 | 798291110 | 2450 | 2450 | 2450 | 2450 | 213 |
| 413 | 20240814 | 121000 | 797769260 | 2450 | 2450 | 2450 | 2450 | 1558 |
| 414 | 20240814 | 120900 | 793952160 | 2455 | 2455 | 2455 | 2450 | 1321 |
| 415 | 20240814 | 120800 | 790714460 | 2450 | 2450 | 2450 | 2450 | 1015 |
| 416 | 20240814 | 120700 | 788227710 | 2450 | 2445 | 2450 | 2445 | 29 |
| 417 | 20240814 | 120600 | 788156665 | 2450 | 2460 | 2460 | 2450 | 1606 |
| 418 | 20240814 | 120500 | 784216405 | 2455 | 2455 | 2455 | 2455 | 1629 |
| 419 | 20240814 | 120400 | 780217210 | 2455 | 2455 | 2455 | 2455 | 29 |
| 420 | 20240814 | 120300 | 780146015 | 2455 | 2460 | 2460 | 2455 | 101 |
| 421 | 20240814 | 120200 | 779898055 | 2455 | 2455 | 2455 | 2455 | 48 |
| 422 | 20240814 | 120100 | 779780215 | 2460 | 2460 | 2460 | 2455 | 34 |
| 423 | 20240814 | 120000 | 779696580 | 2465 | 2465 | 2465 | 2460 | 124 |
| 424 | 20240814 | 115900 | 779391085 | 2465 | 2465 | 2465 | 2465 | 51 |
| 425 | 20240814 | 115800 | 779265370 | 2465 | 2470 | 2470 | 2465 | 1070 |
| 426 | 20240814 | 115700 | 776626270 | 2465 | 2465 | 2465 | 2465 | 28 |
| 427 | 20240814 | 115600 | 776557250 | 2465 | 2465 | 2465 | 2465 | 504 |
| 428 | 20240814 | 115500 | 775314890 | 2460 | 2460 | 2460 | 2460 | 37 |
| 429 | 20240814 | 115400 | 775223870 | 2460 | 2460 | 2460 | 2460 | 28 |
| 430 | 20240814 | 115300 | 775154990 | 2465 | 2460 | 2465 | 2460 | 542 |
| 431 | 20240814 | 115200 | 773821605 | 2460 | 2460 | 2460 | 2460 | 28 |
| 432 | 20240814 | 115100 | 773752725 | 2460 | 2460 | 2460 | 2460 | 29 |
| 433 | 20240814 | 115000 | 773681385 | 2460 | 2460 | 2460 | 2460 | 0 |
| 434 | 20240814 | 114900 | 773681385 | 2460 | 2460 | 2460 | 2460 | 28 |
| 435 | 20240814 | 114800 | 773612505 | 2460 | 2460 | 2460 | 2460 | 29 |
| 436 | 20240814 | 114700 | 773541165 | 2460 | 2455 | 2460 | 2455 | 633 |
| 437 | 20240814 | 114600 | 771986385 | 2455 | 2455 | 2455 | 2455 | 29 |
| 438 | 20240814 | 114500 | 771915190 | 2455 | 2455 | 2455 | 2455 | 373 |
| 439 | 20240814 | 114400 | 770999475 | 2455 | 2455 | 2455 | 2455 | 523 |
| 440 | 20240814 | 114300 | 769715510 | 2450 | 2450 | 2450 | 2450 | 829 |
| 441 | 20240814 | 114200 | 767684460 | 2455 | 2455 | 2455 | 2455 | 392 |
| 442 | 20240814 | 114100 | 766722100 | 2455 | 2455 | 2455 | 2455 | 37 |
| 443 | 20240814 | 114000 | 766631265 | 2455 | 2455 | 2455 | 2455 | 28 |
| 444 | 20240814 | 113900 | 766562525 | 2455 | 2455 | 2455 | 2455 | 39 |
| 445 | 20240814 | 113800 | 766466780 | 2460 | 2455 | 2460 | 2455 | 842 |
| 446 | 20240814 | 113700 | 764397700 | 2450 | 2450 | 2450 | 2450 | 28 |
| 447 | 20240814 | 113600 | 764329100 | 2450 | 2455 | 2455 | 2450 | 35 |
| 448 | 20240814 | 113500 | 764243330 | 2450 | 2450 | 2450 | 2445 | 858 |
| 449 | 20240814 | 113400 | 762141370 | 2450 | 2450 | 2450 | 2450 | 29 |
| 450 | 20240814 | 113300 | 762070320 | 2445 | 2450 | 2450 | 2445 | 30 |
| 451 | 20240814 | 113200 | 761996830 | 2445 | 2450 | 2450 | 2445 | 689 |
| 452 | 20240814 | 113100 | 760309675 | 2450 | 2450 | 2450 | 2450 | 29 |
| 453 | 20240814 | 113000 | 760238625 | 2445 | 2445 | 2445 | 2445 | 28 |
| 454 | 20240814 | 112900 | 760170165 | 2440 | 2450 | 2450 | 2440 | 1809 |
| 455 | 20240814 | 112800 | 755748340 | 2450 | 2450 | 2450 | 2450 | 28 |
| 456 | 20240814 | 112700 | 755679740 | 2455 | 2450 | 2455 | 2450 | 30 |
| 457 | 20240814 | 112600 | 755606235 | 2450 | 2450 | 2450 | 2450 | 578 |
| 458 | 20240814 | 112500 | 754190135 | 2440 | 2450 | 2450 | 2440 | 1005 |
| 459 | 20240814 | 112400 | 751737620 | 2445 | 2445 | 2445 | 2445 | 4379 |
| 460 | 20240814 | 112300 | 741030965 | 2445 | 2455 | 2455 | 2445 | 150 |
| 461 | 20240814 | 112200 | 740663065 | 2455 | 2455 | 2455 | 2445 | 4958 |
| 462 | 20240814 | 112100 | 728508835 | 2460 | 2465 | 2465 | 2460 | 2368 |
| 463 | 20240814 | 112000 | 722683260 | 2465 | 2465 | 2465 | 2465 | 29 |
| 464 | 20240814 | 111900 | 722611775 | 2470 | 2470 | 2470 | 2470 | 1 |
| 465 | 20240814 | 111800 | 722609305 | 2460 | 2460 | 2460 | 2460 | 38 |
| 466 | 20240814 | 111700 | 722515825 | 2460 | 2460 | 2460 | 2460 | 29 |
| 467 | 20240814 | 111600 | 722444485 | 2465 | 2465 | 2465 | 2465 | 73 |
| 468 | 20240814 | 111500 | 722264540 | 2465 | 2460 | 2465 | 2460 | 168 |
| 469 | 20240814 | 111400 | 721850565 | 2465 | 2465 | 2465 | 2465 | 393 |
| 470 | 20240814 | 111300 | 720881820 | 2460 | 2460 | 2460 | 2455 | 1673 |
| 471 | 20240814 | 111200 | 716766290 | 2460 | 2460 | 2460 | 2460 | 35 |
| 472 | 20240814 | 111100 | 716680190 | 2460 | 2470 | 2470 | 2460 | 1469 |
| 473 | 20240814 | 111000 | 713053910 | 2465 | 2470 | 2470 | 2465 | 1903 |
| 474 | 20240814 | 110900 | 708353515 | 2470 | 2475 | 2475 | 2470 | 911 |
| 475 | 20240814 | 110800 | 706102940 | 2475 | 2470 | 2480 | 2470 | 1215 |
| 476 | 20240814 | 110700 | 703099120 | 2480 | 2470 | 2480 | 2470 | 1520 |
| 477 | 20240814 | 110600 | 699344550 | 2470 | 2470 | 2480 | 2465 | 51 |
| 478 | 20240814 | 110500 | 699218630 | 2465 | 2475 | 2475 | 2460 | 1957 |
| 479 | 20240814 | 110400 | 694386745 | 2475 | 2475 | 2475 | 2470 | 68 |
| 480 | 20240814 | 110300 | 694218585 | 2470 | 2470 | 2470 | 2470 | 2007 |
| 481 | 20240814 | 110200 | 689261295 | 2470 | 2470 | 2475 | 2470 | 100 |
| 482 | 20240814 | 110100 | 689013985 | 2475 | 2475 | 2475 | 2470 | 3813 |
| 483 | 20240814 | 110000 | 679594755 | 2475 | 2470 | 2475 | 2470 | 9660 |
| 484 | 20240814 | 105900 | 655720130 | 2465 | 2465 | 2465 | 2465 | 575 |
| 485 | 20240814 | 105800 | 654302755 | 2460 | 2460 | 2460 | 2460 | 31 |
| 486 | 20240814 | 105700 | 654226495 | 2460 | 2460 | 2460 | 2455 | 1232 |
| 487 | 20240814 | 105600 | 651195915 | 2455 | 2455 | 2455 | 2455 | 295 |
| 488 | 20240814 | 105500 | 650471690 | 2455 | 2455 | 2455 | 2455 | 0 |
| 489 | 20240814 | 105400 | 650471690 | 2455 | 2455 | 2455 | 2455 | 28 |
| 490 | 20240814 | 105300 | 650402950 | 2455 | 2460 | 2460 | 2455 | 39 |
| 491 | 20240814 | 105200 | 650307155 | 2455 | 2455 | 2455 | 2455 | 868 |
| 492 | 20240814 | 105100 | 648176215 | 2460 | 2455 | 2460 | 2455 | 179 |
| 493 | 20240814 | 105000 | 647736520 | 2460 | 2460 | 2460 | 2460 | 58 |
| 494 | 20240814 | 104900 | 647593840 | 2465 | 2455 | 2465 | 2450 | 363 |
| 495 | 20240814 | 104800 | 646702260 | 2465 | 2460 | 2465 | 2460 | 1495 |
| 496 | 20240814 | 104700 | 643017195 | 2455 | 2460 | 2460 | 2455 | 328 |
| 497 | 20240814 | 104600 | 642210455 | 2460 | 2450 | 2460 | 2450 | 59 |
| 498 | 20240814 | 104500 | 642065750 | 2450 | 2455 | 2455 | 2450 | 280 |
| 499 | 20240814 | 104400 | 641379740 | 2450 | 2450 | 2450 | 2450 | 29 |
| 500 | 20240814 | 104300 | 641308690 | 2450 | 2450 | 2450 | 2450 | 50 |
| 501 | 20240814 | 104200 | 641186190 | 2450 | 2450 | 2450 | 2450 | 28 |
| 502 | 20240814 | 104100 | 641117590 | 2450 | 2450 | 2450 | 2450 | 29 |
| 503 | 20240814 | 104000 | 641046540 | 2455 | 2455 | 2455 | 2450 | 375 |
| 504 | 20240814 | 103900 | 640126055 | 2455 | 2460 | 2460 | 2455 | 39 |
| 505 | 20240814 | 103800 | 640030260 | 2455 | 2455 | 2455 | 2455 | 28 |
| 506 | 20240814 | 103700 | 639961520 | 2455 | 2455 | 2455 | 2455 | 35 |
| 507 | 20240814 | 103600 | 639875595 | 2450 | 2450 | 2450 | 2445 | 749 |
| 508 | 20240814 | 103500 | 638041800 | 2450 | 2450 | 2450 | 2450 | 78 |
| 509 | 20240814 | 103400 | 637850700 | 2450 | 2450 | 2455 | 2450 | 239 |
| 510 | 20240814 | 103300 | 637265100 | 2450 | 2445 | 2450 | 2445 | 470 |
| 511 | 20240814 | 103200 | 636113740 | 2450 | 2450 | 2450 | 2450 | 137 |
| 512 | 20240814 | 103100 | 635778090 | 2450 | 2450 | 2450 | 2450 | 1464 |
| 513 | 20240814 | 103000 | 632191290 | 2445 | 2450 | 2450 | 2445 | 29 |
| 514 | 20240814 | 102900 | 632120380 | 2445 | 2445 | 2445 | 2445 | 29 |
| 515 | 20240814 | 102800 | 632049475 | 2445 | 2445 | 2445 | 2445 | 824 |
| 516 | 20240814 | 102700 | 630034795 | 2445 | 2440 | 2445 | 2440 | 280 |
| 517 | 20240814 | 102600 | 629350340 | 2440 | 2440 | 2440 | 2440 | 1028 |
| 518 | 20240814 | 102500 | 626842020 | 2445 | 2445 | 2445 | 2445 | 1788 |
| 519 | 20240814 | 102400 | 622470360 | 2445 | 2445 | 2445 | 2445 | 356 |
| 520 | 20240814 | 102300 | 621599940 | 2440 | 2440 | 2440 | 2440 | 195 |
| 521 | 20240814 | 102200 | 621124140 | 2445 | 2445 | 2445 | 2445 | 157 |
| 522 | 20240814 | 102100 | 620740275 | 2445 | 2445 | 2445 | 2445 | 1198 |
| 523 | 20240814 | 102000 | 617811165 | 2445 | 2445 | 2445 | 2445 | 29 |
| 524 | 20240814 | 101900 | 617740260 | 2445 | 2445 | 2450 | 2445 | 873 |
| 525 | 20240814 | 101800 | 615605770 | 2445 | 2445 | 2450 | 2445 | 1078 |
| 526 | 20240814 | 101700 | 612965060 | 2445 | 2445 | 2445 | 2445 | 129 |
| 527 | 20240814 | 101600 | 612649655 | 2445 | 2445 | 2445 | 2445 | 100 |
| 528 | 20240814 | 101500 | 612405155 | 2445 | 2450 | 2450 | 2445 | 578 |
| 529 | 20240814 | 101400 | 610989275 | 2445 | 2445 | 2445 | 2445 | 28 |
| 530 | 20240814 | 101300 | 610920815 | 2445 | 2445 | 2445 | 2445 | 313 |
| 531 | 20240814 | 101200 | 610155530 | 2445 | 2445 | 2445 | 2445 | 0 |
| 532 | 20240814 | 101100 | 610155530 | 2445 | 2440 | 2445 | 2440 | 57 |
| 533 | 20240814 | 101000 | 610016170 | 2440 | 2440 | 2440 | 2440 | 29 |
| 534 | 20240814 | 100900 | 609945410 | 2445 | 2445 | 2445 | 2445 | 16 |
| 535 | 20240814 | 100800 | 609906290 | 2440 | 2440 | 2440 | 2440 | 29 |
| 536 | 20240814 | 100700 | 609835530 | 2440 | 2440 | 2440 | 2440 | 100 |
| 537 | 20240814 | 100600 | 609591530 | 2440 | 2445 | 2445 | 2440 | 41 |
| 538 | 20240814 | 100500 | 609491425 | 2440 | 2445 | 2445 | 2440 | 526 |
| 539 | 20240814 | 100400 | 608205855 | 2445 | 2440 | 2445 | 2440 | 267 |
| 540 | 20240814 | 100300 | 607553875 | 2445 | 2445 | 2445 | 2440 | 958 |
| 541 | 20240814 | 100200 | 605211825 | 2445 | 2445 | 2450 | 2445 | 584 |
| 542 | 20240814 | 100100 | 603783920 | 2445 | 2445 | 2445 | 2445 | 79 |
| 543 | 20240814 | 100000 | 603590765 | 2445 | 2445 | 2445 | 2445 | 56 |
| 544 | 20240814 | 095900 | 603453845 | 2445 | 2450 | 2450 | 2445 | 2002 |
| 545 | 20240814 | 095800 | 598553575 | 2450 | 2455 | 2455 | 2450 | 385 |
| 546 | 20240814 | 095700 | 597609825 | 2455 | 2455 | 2455 | 2455 | 330 |
| 547 | 20240814 | 095600 | 596799675 | 2455 | 2455 | 2455 | 2455 | 631 |
| 548 | 20240814 | 095500 | 595250570 | 2455 | 2455 | 2455 | 2455 | 29 |
| 549 | 20240814 | 095400 | 595179375 | 2460 | 2460 | 2460 | 2460 | 121 |
| 550 | 20240814 | 095300 | 594881715 | 2455 | 2460 | 2460 | 2455 | 429 |
| 551 | 20240814 | 095200 | 593826515 | 2455 | 2460 | 2460 | 2455 | 53 |
| 552 | 20240814 | 095100 | 593696280 | 2460 | 2445 | 2460 | 2445 | 2310 |
| 553 | 20240814 | 095000 | 588024480 | 2450 | 2460 | 2465 | 2450 | 5774 |
| 554 | 20240814 | 094900 | 573818765 | 2460 | 2455 | 2465 | 2455 | 692 |
| 555 | 20240814 | 094800 | 572117340 | 2455 | 2440 | 2470 | 2440 | 12451 |
| 556 | 20240814 | 094700 | 541611440 | 2440 | 2430 | 2440 | 2430 | 5613 |
| 557 | 20240814 | 094600 | 527938415 | 2425 | 2435 | 2435 | 2425 | 1435 |
| 558 | 20240814 | 094500 | 524453615 | 2440 | 2440 | 2440 | 2435 | 414 |
| 559 | 20240814 | 094400 | 523443600 | 2440 | 2445 | 2445 | 2435 | 4634 |
| 560 | 20240814 | 094300 | 512148675 | 2445 | 2435 | 2445 | 2435 | 3360 |
| 561 | 20240814 | 094200 | 503945570 | 2435 | 2425 | 2435 | 2425 | 2173 |
| 562 | 20240814 | 094100 | 498670045 | 2420 | 2425 | 2425 | 2420 | 3427 |
| 563 | 20240814 | 094000 | 490359920 | 2425 | 2425 | 2430 | 2425 | 2648 |
| 564 | 20240814 | 093900 | 483938020 | 2425 | 2430 | 2430 | 2425 | 2156 |
| 565 | 20240814 | 093800 | 478699335 | 2430 | 2425 | 2430 | 2420 | 5769 |
| 566 | 20240814 | 093700 | 464708210 | 2430 | 2440 | 2440 | 2425 | 10911 |
| 567 | 20240814 | 093600 | 438150245 | 2440 | 2445 | 2445 | 2440 | 1859 |
| 568 | 20240814 | 093500 | 433614030 | 2450 | 2450 | 2450 | 2450 | 242 |
| 569 | 20240814 | 093400 | 433021130 | 2450 | 2450 | 2455 | 2450 | 406 |
| 570 | 20240814 | 093300 | 432025930 | 2445 | 2445 | 2445 | 2440 | 3880 |
| 571 | 20240814 | 093200 | 422544205 | 2445 | 2450 | 2450 | 2445 | 429 |
| 572 | 20240814 | 093100 | 421494050 | 2450 | 2455 | 2460 | 2435 | 9280 |
| 573 | 20240814 | 093000 | 398807685 | 2455 | 2455 | 2455 | 2455 | 0 |
| 574 | 20240814 | 092900 | 398807685 | 2455 | 2455 | 2460 | 2455 | 1487 |
| 575 | 20240814 | 092800 | 395155195 | 2445 | 2450 | 2465 | 2445 | 1349 |
| 576 | 20240814 | 092700 | 391849225 | 2440 | 2440 | 2450 | 2440 | 6285 |
| 577 | 20240814 | 092600 | 376511835 | 2445 | 2440 | 2445 | 2440 | 5761 |
| 578 | 20240814 | 092500 | 362436750 | 2440 | 2445 | 2445 | 2440 | 3317 |
| 579 | 20240814 | 092400 | 354339455 | 2445 | 2455 | 2460 | 2440 | 7597 |
| 580 | 20240814 | 092300 | 335723835 | 2455 | 2465 | 2465 | 2455 | 5924 |
| 581 | 20240814 | 092200 | 321134085 | 2465 | 2465 | 2470 | 2465 | 229 |
| 582 | 20240814 | 092100 | 320569595 | 2465 | 2465 | 2465 | 2465 | 30 |
| 583 | 20240814 | 092000 | 320495645 | 2470 | 2465 | 2470 | 2460 | 471 |
| 584 | 20240814 | 091900 | 319334255 | 2465 | 2450 | 2465 | 2450 | 1102 |
| 585 | 20240814 | 091800 | 316626620 | 2455 | 2450 | 2455 | 2450 | 273 |
| 586 | 20240814 | 091700 | 315957740 | 2450 | 2450 | 2455 | 2450 | 380 |
| 587 | 20240814 | 091600 | 315025085 | 2450 | 2445 | 2460 | 2445 | 2546 |
| 588 | 20240814 | 091500 | 308786765 | 2450 | 2455 | 2470 | 2445 | 7511 |
| 589 | 20240814 | 091400 | 290358200 | 2455 | 2475 | 2485 | 2455 | 4210 |
| 590 | 20240814 | 091300 | 279978730 | 2475 | 2490 | 2490 | 2475 | 1248 |
| 591 | 20240814 | 091200 | 276887900 | 2485 | 2480 | 2495 | 2480 | 2192 |
| 592 | 20240814 | 091100 | 271436470 | 2480 | 2505 | 2505 | 2480 | 9593 |
| 593 | 20240814 | 091000 | 247561180 | 2505 | 2485 | 2535 | 2485 | 18952 |
| 594 | 20240814 | 090900 | 199852800 | 2485 | 2480 | 2485 | 2470 | 6814 |
| 595 | 20240814 | 090800 | 182960230 | 2480 | 2490 | 2490 | 2480 | 8976 |
| 596 | 20240814 | 090700 | 160623880 | 2495 | 2505 | 2505 | 2495 | 4676 |
| 597 | 20240814 | 090600 | 148937945 | 2505 | 2510 | 2515 | 2505 | 3996 |
| 598 | 20240814 | 090500 | 138921230 | 2510 | 2515 | 2520 | 2510 | 4432 |
| 599 | 20240814 | 090400 | 127779925 | 2520 | 2510 | 2525 | 2510 | 4065 |
| 600 | 20240814 | 090300 | 117556845 | 2510 | 2510 | 2530 | 2510 | 6846 |
| 601 | 20240814 | 090200 | 100309640 | 2510 | 2515 | 2525 | 2505 | 5364 |
| 602 | 20240814 | 090100 | 86813640 | 2505 | 2495 | 2505 | 2490 | 8410 |
| 603 | 20240814 | 090000 | 65812025 | 2505 | 2525 | 2525 | 2500 | 25204 |