31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 191900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 31678 |
| 3 | 20240809 | 191800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 4 | 20240809 | 191700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 5 | 20240809 | 191600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 6 | 20240809 | 191500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 7 | 20240809 | 191400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 8 | 20240809 | 191300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 9 | 20240809 | 191200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 10 | 20240809 | 191100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 11 | 20240809 | 191000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 12 | 20240809 | 190900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 13 | 20240809 | 190800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 14 | 20240809 | 190700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 15 | 20240809 | 190600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 16 | 20240809 | 190500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 17 | 20240809 | 190400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 18 | 20240809 | 190300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 19 | 20240809 | 190200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 20 | 20240809 | 190100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 21 | 20240809 | 190000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 22 | 20240809 | 185900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 23 | 20240809 | 185800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 24 | 20240809 | 185700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 25 | 20240809 | 185600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 26 | 20240809 | 185500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 27 | 20240809 | 185400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 28 | 20240809 | 185300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 29 | 20240809 | 185200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 30 | 20240809 | 185100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 31 | 20240809 | 185000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 32 | 20240809 | 184900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 31678 |
| 33 | 20240809 | 184800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 34 | 20240809 | 184700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 35 | 20240809 | 184600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 36 | 20240809 | 184500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 37 | 20240809 | 184400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 38 | 20240809 | 184300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 39 | 20240809 | 184200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 40 | 20240809 | 184100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 41 | 20240809 | 184000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 42 | 20240809 | 183900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 43 | 20240809 | 183800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 44 | 20240809 | 183700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 45 | 20240809 | 183600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 46 | 20240809 | 183500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 47 | 20240809 | 183400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 48 | 20240809 | 183300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 49 | 20240809 | 183200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 50 | 20240809 | 183100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 51 | 20240809 | 183000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 52 | 20240809 | 182900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 53 | 20240809 | 182800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 54 | 20240809 | 182700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 55 | 20240809 | 182600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 56 | 20240809 | 182500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 57 | 20240809 | 182400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 58 | 20240809 | 182300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 59 | 20240809 | 182200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 60 | 20240809 | 182100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 61 | 20240809 | 182000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 62 | 20240809 | 181900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 31678 |
| 63 | 20240809 | 181800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 64 | 20240809 | 181700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 65 | 20240809 | 181600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 66 | 20240809 | 181500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 67 | 20240809 | 181400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 68 | 20240809 | 181300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 69 | 20240809 | 181200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 70 | 20240809 | 181100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 71 | 20240809 | 181000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 72 | 20240809 | 180900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 73 | 20240809 | 180800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 74 | 20240809 | 180700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 75 | 20240809 | 180600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 76 | 20240809 | 180500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 77 | 20240809 | 180400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 78 | 20240809 | 180300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 79 | 20240809 | 180200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 80 | 20240809 | 180100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 81 | 20240809 | 180000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 82 | 20240809 | 175900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 83 | 20240809 | 175800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 84 | 20240809 | 175700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 85 | 20240809 | 175600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 86 | 20240809 | 175500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 87 | 20240809 | 175400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 88 | 20240809 | 175300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 89 | 20240809 | 175200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 90 | 20240809 | 175100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 91 | 20240809 | 175000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 92 | 20240809 | 174900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 31678 |
| 93 | 20240809 | 174800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 94 | 20240809 | 174700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 95 | 20240809 | 174600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 96 | 20240809 | 174500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 97 | 20240809 | 174400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 98 | 20240809 | 174300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 99 | 20240809 | 174200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 100 | 20240809 | 174100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 101 | 20240809 | 174000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 102 | 20240809 | 173900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 103 | 20240809 | 173800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 104 | 20240809 | 173700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 105 | 20240809 | 173600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 106 | 20240809 | 173500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 107 | 20240809 | 173400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 108 | 20240809 | 173300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 109 | 20240809 | 173200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 110 | 20240809 | 173100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 111 | 20240809 | 173000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 112 | 20240809 | 172900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 113 | 20240809 | 172800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 114 | 20240809 | 172700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 115 | 20240809 | 172600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 116 | 20240809 | 172500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 117 | 20240809 | 172400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 118 | 20240809 | 172300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 119 | 20240809 | 172200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 120 | 20240809 | 172100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 121 | 20240809 | 172000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 122 | 20240809 | 171900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 31678 |
| 123 | 20240809 | 171800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 124 | 20240809 | 171700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 125 | 20240809 | 171600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 126 | 20240809 | 171500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 127 | 20240809 | 171400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 128 | 20240809 | 171300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 129 | 20240809 | 171200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 130 | 20240809 | 171100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 131 | 20240809 | 171000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 132 | 20240809 | 170900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 133 | 20240809 | 170800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 134 | 20240809 | 170700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 135 | 20240809 | 170600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 136 | 20240809 | 170500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 137 | 20240809 | 170400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 138 | 20240809 | 170300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 139 | 20240809 | 170200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 140 | 20240809 | 170100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 141 | 20240809 | 170000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 142 | 20240809 | 165900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 143 | 20240809 | 165800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 144 | 20240809 | 165700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 145 | 20240809 | 165600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 146 | 20240809 | 165500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 147 | 20240809 | 165400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 148 | 20240809 | 165300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 149 | 20240809 | 165200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 150 | 20240809 | 165100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 151 | 20240809 | 165000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 152 | 20240809 | 164900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 31678 |
| 153 | 20240809 | 164800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 154 | 20240809 | 164700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 155 | 20240809 | 164600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 156 | 20240809 | 164500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 157 | 20240809 | 164400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 158 | 20240809 | 164300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 159 | 20240809 | 164200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 160 | 20240809 | 164100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 161 | 20240809 | 164000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 162 | 20240809 | 163900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 163 | 20240809 | 163800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 164 | 20240809 | 163700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 165 | 20240809 | 163600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 166 | 20240809 | 163500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 167 | 20240809 | 163400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 168 | 20240809 | 163300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 169 | 20240809 | 163200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 170 | 20240809 | 163100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 171 | 20240809 | 163000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 172 | 20240809 | 162900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 173 | 20240809 | 162800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 174 | 20240809 | 162700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 175 | 20240809 | 162600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 176 | 20240809 | 162500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 177 | 20240809 | 162400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 178 | 20240809 | 162300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 179 | 20240809 | 162200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 180 | 20240809 | 162100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 181 | 20240809 | 162000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 182 | 20240809 | 161900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 31678 |
| 183 | 20240809 | 161800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 184 | 20240809 | 161700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 185 | 20240809 | 161600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 186 | 20240809 | 161500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 187 | 20240809 | 161400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 188 | 20240809 | 161300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 189 | 20240809 | 161200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 190 | 20240809 | 161100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 191 | 20240809 | 161000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 192 | 20240809 | 160900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 193 | 20240809 | 160800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 194 | 20240809 | 160700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 195 | 20240809 | 160600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 196 | 20240809 | 160500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 197 | 20240809 | 160400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 198 | 20240809 | 160300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 199 | 20240809 | 160200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 200 | 20240809 | 160100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 201 | 20240809 | 160000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 202 | 20240809 | 155900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 203 | 20240809 | 155800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 204 | 20240809 | 155700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 205 | 20240809 | 155600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 206 | 20240809 | 155500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 207 | 20240809 | 155400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 208 | 20240809 | 155300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 209 | 20240809 | 155200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 210 | 20240809 | 155100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 211 | 20240809 | 155000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 212 | 20240809 | 154900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 31678 |
| 213 | 20240809 | 154800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 214 | 20240809 | 154700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 215 | 20240809 | 154600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 216 | 20240809 | 154500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 217 | 20240809 | 154400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 218 | 20240809 | 154300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 219 | 20240809 | 154200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 220 | 20240809 | 154100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 221 | 20240809 | 154000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 222 | 20240809 | 153900 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 223 | 20240809 | 153800 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 224 | 20240809 | 153700 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 225 | 20240809 | 153600 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 226 | 20240809 | 153500 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 227 | 20240809 | 153400 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 228 | 20240809 | 153300 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 229 | 20240809 | 153200 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 230 | 20240809 | 153100 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 0 |
| 231 | 20240809 | 153000 | 3186492585 | 3460 | 3460 | 3460 | 3460 | 31678 |
| 232 | 20240809 | 152900 | 3076886705 | 3450 | 3450 | 3450 | 3450 | 0 |
| 233 | 20240809 | 152800 | 3076886705 | 3450 | 3450 | 3450 | 3450 | 0 |
| 234 | 20240809 | 152700 | 3076886705 | 3450 | 3450 | 3450 | 3450 | 0 |
| 235 | 20240809 | 152600 | 3076886705 | 3450 | 3450 | 3450 | 3450 | 0 |
| 236 | 20240809 | 152500 | 3076886705 | 3450 | 3450 | 3450 | 3450 | 0 |
| 237 | 20240809 | 152400 | 3076886705 | 3450 | 3450 | 3450 | 3450 | 0 |
| 238 | 20240809 | 152300 | 3076886705 | 3450 | 3450 | 3450 | 3450 | 0 |
| 239 | 20240809 | 152200 | 3076886705 | 3450 | 3450 | 3450 | 3450 | 0 |
| 240 | 20240809 | 152100 | 3076886705 | 3450 | 3450 | 3450 | 3450 | 0 |
| 241 | 20240809 | 152000 | 3076886705 | 3450 | 3450 | 3450 | 3450 | 0 |
| 242 | 20240809 | 151900 | 3076886705 | 3450 | 3450 | 3450 | 3445 | 120 |
| 243 | 20240809 | 151800 | 3076472885 | 3445 | 3450 | 3450 | 3445 | 203 |
| 244 | 20240809 | 151700 | 3075773290 | 3450 | 3445 | 3450 | 3445 | 1025 |
| 245 | 20240809 | 151600 | 3072241955 | 3445 | 3440 | 3450 | 3440 | 18825 |
| 246 | 20240809 | 151500 | 3007453685 | 3440 | 3435 | 3440 | 3435 | 89 |
| 247 | 20240809 | 151400 | 3007147925 | 3435 | 3440 | 3440 | 3435 | 132 |
| 248 | 20240809 | 151300 | 3006694075 | 3435 | 3435 | 3435 | 3430 | 4126 |
| 249 | 20240809 | 151200 | 2992521310 | 3440 | 3445 | 3445 | 3440 | 4705 |
| 250 | 20240809 | 151100 | 2976336085 | 3440 | 3440 | 3440 | 3440 | 121 |
| 251 | 20240809 | 151000 | 2975919845 | 3440 | 3440 | 3440 | 3440 | 363 |
| 252 | 20240809 | 150900 | 2974671125 | 3440 | 3440 | 3445 | 3440 | 111 |
| 253 | 20240809 | 150800 | 2974289260 | 3440 | 3445 | 3450 | 3440 | 201 |
| 254 | 20240809 | 150700 | 2973597205 | 3445 | 3440 | 3445 | 3440 | 94 |
| 255 | 20240809 | 150600 | 2973273690 | 3445 | 3440 | 3445 | 3440 | 474 |
| 256 | 20240809 | 150500 | 2971642875 | 3445 | 3445 | 3450 | 3440 | 6007 |
| 257 | 20240809 | 150400 | 2950966240 | 3440 | 3445 | 3445 | 3440 | 112 |
| 258 | 20240809 | 150300 | 2950580955 | 3440 | 3445 | 3445 | 3440 | 156 |
| 259 | 20240809 | 150200 | 2950044305 | 3445 | 3440 | 3445 | 3440 | 64 |
| 260 | 20240809 | 150100 | 2949824140 | 3440 | 3440 | 3440 | 3440 | 436 |
| 261 | 20240809 | 150000 | 2948324300 | 3445 | 3450 | 3450 | 3445 | 5107 |
| 262 | 20240809 | 145900 | 2930730500 | 3450 | 3460 | 3465 | 3450 | 1079 |
| 263 | 20240809 | 145800 | 2927001925 | 3460 | 3425 | 3465 | 3425 | 19553 |
| 264 | 20240809 | 145700 | 2859607220 | 3425 | 3425 | 3425 | 3420 | 678 |
| 265 | 20240809 | 145600 | 2857285935 | 3425 | 3420 | 3425 | 3420 | 756 |
| 266 | 20240809 | 145500 | 2854697790 | 3420 | 3420 | 3425 | 3420 | 680 |
| 267 | 20240809 | 145400 | 2852370855 | 3420 | 3420 | 3425 | 3420 | 675 |
| 268 | 20240809 | 145300 | 2850061205 | 3420 | 3430 | 3430 | 3420 | 1003 |
| 269 | 20240809 | 145200 | 2846626065 | 3435 | 3415 | 3435 | 3415 | 2835 |
| 270 | 20240809 | 145100 | 2836922165 | 3420 | 3420 | 3425 | 3415 | 638 |
| 271 | 20240809 | 145000 | 2834741980 | 3420 | 3415 | 3420 | 3415 | 1645 |
| 272 | 20240809 | 144900 | 2829121875 | 3415 | 3425 | 3425 | 3415 | 456 |
| 273 | 20240809 | 144800 | 2827563880 | 3425 | 3425 | 3425 | 3415 | 832 |
| 274 | 20240809 | 144700 | 2824718380 | 3430 | 3420 | 3430 | 3415 | 930 |
| 275 | 20240809 | 144600 | 2821536590 | 3415 | 3415 | 3420 | 3415 | 980 |
| 276 | 20240809 | 144500 | 2818188740 | 3415 | 3415 | 3420 | 3415 | 1070 |
| 277 | 20240809 | 144400 | 2814534615 | 3415 | 3415 | 3420 | 3415 | 428 |
| 278 | 20240809 | 144300 | 2813071735 | 3415 | 3420 | 3420 | 3415 | 6275 |
| 279 | 20240809 | 144200 | 2791640585 | 3420 | 3420 | 3425 | 3420 | 598 |
| 280 | 20240809 | 144100 | 2789594870 | 3425 | 3435 | 3435 | 3425 | 947 |
| 281 | 20240809 | 144000 | 2786350070 | 3435 | 3440 | 3440 | 3435 | 894 |
| 282 | 20240809 | 143900 | 2783277930 | 3435 | 3435 | 3440 | 3435 | 1644 |
| 283 | 20240809 | 143800 | 2777629520 | 3435 | 3430 | 3435 | 3425 | 4941 |
| 284 | 20240809 | 143700 | 2760665290 | 3430 | 3430 | 3430 | 3425 | 847 |
| 285 | 20240809 | 143600 | 2757760945 | 3430 | 3435 | 3435 | 3430 | 539 |
| 286 | 20240809 | 143500 | 2755910965 | 3430 | 3440 | 3440 | 3430 | 5442 |
| 287 | 20240809 | 143400 | 2737222635 | 3440 | 3430 | 3440 | 3430 | 1713 |
| 288 | 20240809 | 143300 | 2731338280 | 3435 | 3435 | 3435 | 3430 | 6230 |
| 289 | 20240809 | 143200 | 2709943740 | 3435 | 3420 | 3435 | 3415 | 23065 |
| 290 | 20240809 | 143100 | 2630929910 | 3420 | 3425 | 3425 | 3420 | 10410 |
| 291 | 20240809 | 143000 | 2595277155 | 3430 | 3425 | 3430 | 3420 | 12349 |
| 292 | 20240809 | 142900 | 2552972845 | 3430 | 3425 | 3430 | 3420 | 2155 |
| 293 | 20240809 | 142800 | 2545592795 | 3425 | 3435 | 3435 | 3425 | 6965 |
| 294 | 20240809 | 142700 | 2521705440 | 3435 | 3450 | 3450 | 3435 | 3651 |
| 295 | 20240809 | 142600 | 2509140570 | 3445 | 3445 | 3445 | 3445 | 618 |
| 296 | 20240809 | 142500 | 2507011560 | 3445 | 3445 | 3450 | 3445 | 827 |
| 297 | 20240809 | 142400 | 2504161330 | 3450 | 3445 | 3450 | 3440 | 762 |
| 298 | 20240809 | 142300 | 2501535035 | 3450 | 3435 | 3465 | 3435 | 11694 |
| 299 | 20240809 | 142200 | 2461276930 | 3435 | 3435 | 3435 | 3435 | 686 |
| 300 | 20240809 | 142100 | 2458920520 | 3435 | 3435 | 3435 | 3435 | 629 |
| 301 | 20240809 | 142000 | 2456759905 | 3435 | 3435 | 3440 | 3435 | 539 |
| 302 | 20240809 | 141900 | 2454908435 | 3435 | 3440 | 3445 | 3435 | 1234 |
| 303 | 20240809 | 141800 | 2450664980 | 3440 | 3440 | 3445 | 3435 | 2932 |
| 304 | 20240809 | 141700 | 2440578230 | 3440 | 3460 | 3460 | 3440 | 9077 |
| 305 | 20240809 | 141600 | 2409294145 | 3460 | 3455 | 3465 | 3455 | 1532 |
| 306 | 20240809 | 141500 | 2403990805 | 3455 | 3465 | 3465 | 3455 | 609 |
| 307 | 20240809 | 141400 | 2401883245 | 3465 | 3465 | 3465 | 3460 | 1267 |
| 308 | 20240809 | 141300 | 2397498145 | 3460 | 3455 | 3460 | 3455 | 659 |
| 309 | 20240809 | 141200 | 2395218050 | 3465 | 3460 | 3465 | 3455 | 5611 |
| 310 | 20240809 | 141100 | 2375800680 | 3455 | 3465 | 3465 | 3455 | 801 |
| 311 | 20240809 | 141000 | 2373030780 | 3460 | 3460 | 3465 | 3455 | 2527 |
| 312 | 20240809 | 140900 | 2364283170 | 3460 | 3460 | 3465 | 3460 | 2879 |
| 313 | 20240809 | 140800 | 2354321675 | 3460 | 3465 | 3465 | 3460 | 967 |
| 314 | 20240809 | 140700 | 2350973550 | 3460 | 3465 | 3465 | 3460 | 2808 |
| 315 | 20240809 | 140600 | 2341247100 | 3465 | 3465 | 3470 | 3465 | 4000 |
| 316 | 20240809 | 140500 | 2327370190 | 3465 | 3470 | 3470 | 3465 | 1125 |
| 317 | 20240809 | 140400 | 2323466755 | 3470 | 3475 | 3475 | 3465 | 7869 |
| 318 | 20240809 | 140300 | 2296150370 | 3475 | 3475 | 3480 | 3475 | 429 |
| 319 | 20240809 | 140200 | 2294658390 | 3475 | 3480 | 3485 | 3475 | 533 |
| 320 | 20240809 | 140100 | 2292802595 | 3480 | 3485 | 3485 | 3475 | 1143 |
| 321 | 20240809 | 140000 | 2288824025 | 3485 | 3480 | 3485 | 3475 | 3129 |
| 322 | 20240809 | 135900 | 2277931955 | 3485 | 3475 | 3485 | 3475 | 970 |
| 323 | 20240809 | 135800 | 2274557100 | 3475 | 3475 | 3475 | 3475 | 37 |
| 324 | 20240809 | 135700 | 2274428525 | 3475 | 3475 | 3475 | 3475 | 187 |
| 325 | 20240809 | 135600 | 2273778700 | 3480 | 3475 | 3480 | 3475 | 1424 |
| 326 | 20240809 | 135500 | 2268830290 | 3475 | 3475 | 3475 | 3475 | 269 |
| 327 | 20240809 | 135400 | 2267895515 | 3480 | 3475 | 3480 | 3475 | 174 |
| 328 | 20240809 | 135300 | 2267290860 | 3475 | 3480 | 3480 | 3475 | 7590 |
| 329 | 20240809 | 135200 | 2240904475 | 3480 | 3485 | 3485 | 3480 | 373 |
| 330 | 20240809 | 135100 | 2239605055 | 3485 | 3485 | 3485 | 3485 | 1256 |
| 331 | 20240809 | 135000 | 2235227895 | 3485 | 3485 | 3490 | 3485 | 66 |
| 332 | 20240809 | 134900 | 2234997880 | 3485 | 3485 | 3490 | 3485 | 232 |
| 333 | 20240809 | 134800 | 2234189195 | 3485 | 3485 | 3485 | 3485 | 176 |
| 334 | 20240809 | 134700 | 2233575835 | 3480 | 3485 | 3490 | 3480 | 613 |
| 335 | 20240809 | 134600 | 2231439835 | 3480 | 3485 | 3485 | 3480 | 791 |
| 336 | 20240809 | 134500 | 2228687150 | 3485 | 3485 | 3495 | 3485 | 2395 |
| 337 | 20240809 | 134400 | 2220327105 | 3485 | 3490 | 3490 | 3485 | 336 |
| 338 | 20240809 | 134300 | 2219154990 | 3490 | 3490 | 3490 | 3485 | 1975 |
| 339 | 20240809 | 134200 | 2212262860 | 3495 | 3490 | 3495 | 3490 | 559 |
| 340 | 20240809 | 134100 | 2210309535 | 3490 | 3485 | 3490 | 3485 | 646 |
| 341 | 20240809 | 134000 | 2208055310 | 3490 | 3485 | 3490 | 3485 | 280 |
| 342 | 20240809 | 133900 | 2207078300 | 3485 | 3485 | 3490 | 3485 | 381 |
| 343 | 20240809 | 133800 | 2205749305 | 3485 | 3485 | 3485 | 3485 | 1494 |
| 344 | 20240809 | 133700 | 2200542715 | 3480 | 3480 | 3480 | 3480 | 100 |
| 345 | 20240809 | 133600 | 2200194715 | 3480 | 3480 | 3480 | 3480 | 145 |
| 346 | 20240809 | 133500 | 2199690115 | 3480 | 3480 | 3480 | 3480 | 1105 |
| 347 | 20240809 | 133400 | 2195844715 | 3480 | 3485 | 3485 | 3480 | 99 |
| 348 | 20240809 | 133300 | 2195500190 | 3480 | 3480 | 3485 | 3480 | 134 |
| 349 | 20240809 | 133200 | 2195033865 | 3480 | 3485 | 3485 | 3480 | 3907 |
| 350 | 20240809 | 133100 | 2181435820 | 3485 | 3485 | 3490 | 3485 | 161 |
| 351 | 20240809 | 133000 | 2180874125 | 3485 | 3490 | 3490 | 3485 | 366 |
| 352 | 20240809 | 132900 | 2179597095 | 3490 | 3490 | 3490 | 3485 | 2073 |
| 353 | 20240809 | 132800 | 2172362640 | 3490 | 3485 | 3490 | 3485 | 215 |
| 354 | 20240809 | 132700 | 2171613355 | 3485 | 3485 | 3485 | 3485 | 125 |
| 355 | 20240809 | 132600 | 2171177730 | 3485 | 3485 | 3485 | 3485 | 295 |
| 356 | 20240809 | 132500 | 2170149655 | 3485 | 3490 | 3495 | 3485 | 10309 |
| 357 | 20240809 | 132400 | 2134177670 | 3490 | 3495 | 3495 | 3490 | 73 |
| 358 | 20240809 | 132300 | 2133922895 | 3495 | 3495 | 3495 | 3495 | 1344 |
| 359 | 20240809 | 132200 | 2129225615 | 3495 | 3495 | 3495 | 3495 | 639 |
| 360 | 20240809 | 132100 | 2126992310 | 3495 | 3505 | 3505 | 3495 | 4151 |
| 361 | 20240809 | 132000 | 2112457550 | 3505 | 3505 | 3505 | 3505 | 2567 |
| 362 | 20240809 | 131900 | 2103460215 | 3505 | 3500 | 3505 | 3500 | 199 |
| 363 | 20240809 | 131800 | 2102763395 | 3500 | 3500 | 3500 | 3495 | 2322 |
| 364 | 20240809 | 131700 | 2094636410 | 3500 | 3505 | 3505 | 3500 | 2260 |
| 365 | 20240809 | 131600 | 2086715455 | 3505 | 3510 | 3510 | 3505 | 421 |
| 366 | 20240809 | 131500 | 2085238200 | 3510 | 3510 | 3515 | 3505 | 3222 |
| 367 | 20240809 | 131400 | 2073929525 | 3515 | 3505 | 3520 | 3505 | 5958 |
| 368 | 20240809 | 131300 | 2053006880 | 3500 | 3495 | 3505 | 3495 | 390 |
| 369 | 20240809 | 131200 | 2051640620 | 3495 | 3495 | 3500 | 3495 | 3750 |
| 370 | 20240809 | 131100 | 2038516560 | 3495 | 3495 | 3495 | 3490 | 1429 |
| 371 | 20240809 | 131000 | 2033524290 | 3490 | 3490 | 3490 | 3490 | 155 |
| 372 | 20240809 | 130900 | 2032983340 | 3490 | 3485 | 3490 | 3485 | 739 |
| 373 | 20240809 | 130800 | 2030404280 | 3485 | 3490 | 3490 | 3485 | 1392 |
| 374 | 20240809 | 130700 | 2025547030 | 3490 | 3490 | 3495 | 3490 | 161 |
| 375 | 20240809 | 130600 | 2024985120 | 3495 | 3490 | 3495 | 3480 | 963 |
| 376 | 20240809 | 130500 | 2021626605 | 3495 | 3490 | 3495 | 3485 | 399 |
| 377 | 20240809 | 130400 | 2020234605 | 3485 | 3485 | 3485 | 3485 | 105 |
| 378 | 20240809 | 130300 | 2019868680 | 3485 | 3480 | 3490 | 3480 | 81 |
| 379 | 20240809 | 130200 | 2019586460 | 3490 | 3495 | 3500 | 3480 | 3893 |
| 380 | 20240809 | 130100 | 2005980430 | 3490 | 3485 | 3490 | 3485 | 609 |
| 381 | 20240809 | 130000 | 2003855565 | 3480 | 3485 | 3485 | 3480 | 417 |
| 382 | 20240809 | 125900 | 2002402585 | 3485 | 3485 | 3485 | 3485 | 150 |
| 383 | 20240809 | 125800 | 2001879835 | 3485 | 3485 | 3490 | 3485 | 99 |
| 384 | 20240809 | 125700 | 2001534815 | 3485 | 3485 | 3485 | 3485 | 149 |
| 385 | 20240809 | 125600 | 2001015550 | 3490 | 3490 | 3490 | 3485 | 2200 |
| 386 | 20240809 | 125500 | 1993337865 | 3490 | 3490 | 3500 | 3485 | 1278 |
| 387 | 20240809 | 125400 | 1988874165 | 3490 | 3490 | 3490 | 3490 | 647 |
| 388 | 20240809 | 125300 | 1986616135 | 3500 | 3500 | 3500 | 3490 | 1065 |
| 389 | 20240809 | 125200 | 1982894390 | 3495 | 3495 | 3495 | 3495 | 206 |
| 390 | 20240809 | 125100 | 1982174420 | 3500 | 3495 | 3500 | 3495 | 268 |
| 391 | 20240809 | 125000 | 1981236470 | 3495 | 3490 | 3505 | 3490 | 3470 |
| 392 | 20240809 | 124900 | 1969090540 | 3490 | 3490 | 3490 | 3490 | 197 |
| 393 | 20240809 | 124800 | 1968403010 | 3490 | 3480 | 3490 | 3480 | 221 |
| 394 | 20240809 | 124700 | 1967632475 | 3480 | 3480 | 3480 | 3475 | 13557 |
| 395 | 20240809 | 124600 | 1920454125 | 3480 | 3485 | 3490 | 3480 | 1050 |
| 396 | 20240809 | 124500 | 1916797390 | 3485 | 3480 | 3485 | 3480 | 1112 |
| 397 | 20240809 | 124400 | 1912923910 | 3485 | 3480 | 3485 | 3480 | 270 |
| 398 | 20240809 | 124300 | 1911984305 | 3480 | 3475 | 3480 | 3475 | 720 |
| 399 | 20240809 | 124200 | 1909479600 | 3475 | 3480 | 3485 | 3475 | 129 |
| 400 | 20240809 | 124100 | 1909031255 | 3480 | 3475 | 3480 | 3475 | 238 |
| 401 | 20240809 | 124000 | 1908204155 | 3470 | 3475 | 3475 | 3470 | 312 |
| 402 | 20240809 | 123900 | 1907121280 | 3475 | 3475 | 3480 | 3475 | 215 |
| 403 | 20240809 | 123800 | 1906373925 | 3475 | 3475 | 3475 | 3475 | 141 |
| 404 | 20240809 | 123700 | 1905883950 | 3475 | 3480 | 3485 | 3475 | 78 |
| 405 | 20240809 | 123600 | 1905612880 | 3485 | 3475 | 3485 | 3475 | 335 |
| 406 | 20240809 | 123500 | 1904447935 | 3480 | 3480 | 3480 | 3480 | 64 |
| 407 | 20240809 | 123400 | 1904225215 | 3480 | 3480 | 3480 | 3480 | 157 |
| 408 | 20240809 | 123300 | 1903678855 | 3485 | 3480 | 3485 | 3480 | 11 |
| 409 | 20240809 | 123200 | 1903640570 | 3480 | 3480 | 3495 | 3480 | 452 |
| 410 | 20240809 | 123100 | 1902064745 | 3485 | 3475 | 3490 | 3475 | 985 |
| 411 | 20240809 | 123000 | 1898630545 | 3475 | 3470 | 3480 | 3470 | 87 |
| 412 | 20240809 | 122900 | 1898328565 | 3480 | 3485 | 3485 | 3470 | 129 |
| 413 | 20240809 | 122800 | 1897880690 | 3490 | 3475 | 3495 | 3475 | 721 |
| 414 | 20240809 | 122700 | 1895366750 | 3485 | 3485 | 3485 | 3475 | 1246 |
| 415 | 20240809 | 122600 | 1891025595 | 3475 | 3470 | 3475 | 3470 | 378 |
| 416 | 20240809 | 122500 | 1889712785 | 3470 | 3475 | 3475 | 3470 | 54 |
| 417 | 20240809 | 122400 | 1889525180 | 3475 | 3475 | 3485 | 3475 | 159 |
| 418 | 20240809 | 122300 | 1888971480 | 3475 | 3475 | 3480 | 3475 | 163 |
| 419 | 20240809 | 122200 | 1888405050 | 3475 | 3480 | 3480 | 3475 | 315 |
| 420 | 20240809 | 122100 | 1887309250 | 3485 | 3475 | 3485 | 3470 | 561 |
| 421 | 20240809 | 122000 | 1885358290 | 3475 | 3480 | 3480 | 3475 | 42 |
| 422 | 20240809 | 121900 | 1885212245 | 3480 | 3470 | 3490 | 3470 | 3003 |
| 423 | 20240809 | 121800 | 1874754130 | 3475 | 3465 | 3475 | 3465 | 1087 |
| 424 | 20240809 | 121700 | 1870980260 | 3470 | 3465 | 3470 | 3465 | 1968 |
| 425 | 20240809 | 121600 | 1864159880 | 3465 | 3470 | 3470 | 3460 | 6474 |
| 426 | 20240809 | 121500 | 1841743655 | 3470 | 3470 | 3470 | 3470 | 79 |
| 427 | 20240809 | 121400 | 1841469525 | 3475 | 3470 | 3475 | 3470 | 92 |
| 428 | 20240809 | 121300 | 1841150140 | 3470 | 3470 | 3470 | 3465 | 202 |
| 429 | 20240809 | 121200 | 1840450060 | 3465 | 3465 | 3470 | 3465 | 83 |
| 430 | 20240809 | 121100 | 1840162430 | 3470 | 3470 | 3470 | 3470 | 51 |
| 431 | 20240809 | 121000 | 1839985460 | 3470 | 3480 | 3480 | 3470 | 192 |
| 432 | 20240809 | 120900 | 1839319200 | 3475 | 3485 | 3485 | 3475 | 602 |
| 433 | 20240809 | 120800 | 1837222545 | 3480 | 3470 | 3480 | 3470 | 594 |
| 434 | 20240809 | 120700 | 1835157290 | 3475 | 3475 | 3475 | 3475 | 1066 |
| 435 | 20240809 | 120600 | 1831452940 | 3475 | 3475 | 3475 | 3475 | 157 |
| 436 | 20240809 | 120500 | 1830907365 | 3475 | 3480 | 3480 | 3475 | 122 |
| 437 | 20240809 | 120400 | 1830483410 | 3475 | 3480 | 3480 | 3475 | 895 |
| 438 | 20240809 | 120300 | 1827369125 | 3485 | 3480 | 3485 | 3480 | 403 |
| 439 | 20240809 | 120200 | 1825965515 | 3485 | 3480 | 3490 | 3480 | 1592 |
| 440 | 20240809 | 120100 | 1820419020 | 3480 | 3475 | 3485 | 3470 | 1119 |
| 441 | 20240809 | 120000 | 1816523335 | 3480 | 3480 | 3480 | 3480 | 253 |
| 442 | 20240809 | 115900 | 1815642895 | 3480 | 3485 | 3485 | 3480 | 69 |
| 443 | 20240809 | 115800 | 1815402770 | 3480 | 3480 | 3480 | 3480 | 155 |
| 444 | 20240809 | 115700 | 1814863370 | 3480 | 3475 | 3480 | 3475 | 118 |
| 445 | 20240809 | 115600 | 1814453315 | 3475 | 3485 | 3485 | 3475 | 66 |
| 446 | 20240809 | 115500 | 1814223940 | 3480 | 3475 | 3485 | 3475 | 163 |
| 447 | 20240809 | 115400 | 1813657480 | 3475 | 3475 | 3480 | 3475 | 364 |
| 448 | 20240809 | 115300 | 1812391150 | 3480 | 3475 | 3480 | 3470 | 529 |
| 449 | 20240809 | 115200 | 1810554550 | 3475 | 3475 | 3475 | 3465 | 155 |
| 450 | 20240809 | 115100 | 1810016285 | 3475 | 3485 | 3485 | 3470 | 959 |
| 451 | 20240809 | 115000 | 1806680145 | 3485 | 3485 | 3485 | 3485 | 162 |
| 452 | 20240809 | 114900 | 1806115575 | 3490 | 3485 | 3490 | 3485 | 148 |
| 453 | 20240809 | 114800 | 1805599540 | 3485 | 3485 | 3490 | 3485 | 73 |
| 454 | 20240809 | 114700 | 1805345130 | 3485 | 3480 | 3485 | 3480 | 744 |
| 455 | 20240809 | 114600 | 1802752800 | 3485 | 3480 | 3485 | 3480 | 451 |
| 456 | 20240809 | 114500 | 1801183280 | 3475 | 3470 | 3475 | 3465 | 519 |
| 457 | 20240809 | 114400 | 1799381555 | 3470 | 3470 | 3470 | 3465 | 1246 |
| 458 | 20240809 | 114300 | 1795058435 | 3470 | 3475 | 3475 | 3470 | 957 |
| 459 | 20240809 | 114200 | 1791735665 | 3475 | 3475 | 3475 | 3475 | 232 |
| 460 | 20240809 | 114100 | 1790929465 | 3480 | 3485 | 3485 | 3475 | 2620 |
| 461 | 20240809 | 114000 | 1781802120 | 3490 | 3485 | 3490 | 3485 | 192 |
| 462 | 20240809 | 113900 | 1781132925 | 3490 | 3480 | 3490 | 3480 | 307 |
| 463 | 20240809 | 113800 | 1780063370 | 3485 | 3470 | 3485 | 3470 | 1637 |
| 464 | 20240809 | 113700 | 1774368275 | 3470 | 3475 | 3475 | 3465 | 408 |
| 465 | 20240809 | 113600 | 1772951670 | 3470 | 3470 | 3485 | 3470 | 259 |
| 466 | 20240809 | 113500 | 1772051970 | 3470 | 3460 | 3475 | 3460 | 1516 |
| 467 | 20240809 | 113400 | 1766798805 | 3460 | 3465 | 3470 | 3460 | 1705 |
| 468 | 20240809 | 113300 | 1760890820 | 3465 | 3470 | 3470 | 3465 | 744 |
| 469 | 20240809 | 113200 | 1758309530 | 3470 | 3470 | 3470 | 3470 | 128 |
| 470 | 20240809 | 113100 | 1757865370 | 3475 | 3480 | 3480 | 3475 | 531 |
| 471 | 20240809 | 113000 | 1756018445 | 3480 | 3480 | 3485 | 3480 | 93 |
| 472 | 20240809 | 112900 | 1755694795 | 3480 | 3475 | 3485 | 3475 | 384 |
| 473 | 20240809 | 112800 | 1754359080 | 3475 | 3475 | 3475 | 3475 | 91 |
| 474 | 20240809 | 112700 | 1754042855 | 3475 | 3480 | 3480 | 3475 | 125 |
| 475 | 20240809 | 112600 | 1753608415 | 3480 | 3475 | 3480 | 3470 | 362 |
| 476 | 20240809 | 112500 | 1752349850 | 3470 | 3475 | 3475 | 3470 | 2244 |
| 477 | 20240809 | 112400 | 1744553300 | 3480 | 3480 | 3480 | 3480 | 533 |
| 478 | 20240809 | 112300 | 1742698460 | 3485 | 3480 | 3485 | 3475 | 2373 |
| 479 | 20240809 | 112200 | 1734440005 | 3480 | 3485 | 3485 | 3480 | 346 |
| 480 | 20240809 | 112100 | 1733234570 | 3485 | 3480 | 3495 | 3480 | 1573 |
| 481 | 20240809 | 112000 | 1727745385 | 3480 | 3485 | 3485 | 3475 | 1225 |
| 482 | 20240809 | 111900 | 1723481805 | 3485 | 3485 | 3485 | 3475 | 950 |
| 483 | 20240809 | 111800 | 1720176005 | 3485 | 3485 | 3490 | 3485 | 779 |
| 484 | 20240809 | 111700 | 1717457665 | 3485 | 3475 | 3490 | 3475 | 6128 |
| 485 | 20240809 | 111600 | 1696132595 | 3470 | 3475 | 3475 | 3470 | 732 |
| 486 | 20240809 | 111500 | 1693589220 | 3480 | 3480 | 3480 | 3480 | 1754 |
| 487 | 20240809 | 111400 | 1687485300 | 3485 | 3485 | 3485 | 3485 | 406 |
| 488 | 20240809 | 111300 | 1686070390 | 3490 | 3490 | 3490 | 3485 | 780 |
| 489 | 20240809 | 111200 | 1683348200 | 3490 | 3490 | 3495 | 3490 | 128 |
| 490 | 20240809 | 111100 | 1682901470 | 3495 | 3485 | 3495 | 3485 | 780 |
| 491 | 20240809 | 111000 | 1680182110 | 3485 | 3485 | 3485 | 3485 | 399 |
| 492 | 20240809 | 110900 | 1678791595 | 3485 | 3485 | 3485 | 3485 | 11 |
| 493 | 20240809 | 110800 | 1678753260 | 3485 | 3485 | 3490 | 3485 | 69 |
| 494 | 20240809 | 110700 | 1678512645 | 3490 | 3505 | 3505 | 3490 | 11692 |
| 495 | 20240809 | 110600 | 1637659950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 496 | 20240809 | 110500 | 1637659950 | 3505 | 3500 | 3505 | 3500 | 106 |
| 497 | 20240809 | 110400 | 1637288945 | 3505 | 3505 | 3505 | 3500 | 824 |
| 498 | 20240809 | 110300 | 1634403980 | 3510 | 3510 | 3510 | 3510 | 1170 |
| 499 | 20240809 | 110200 | 1630297280 | 3510 | 3515 | 3515 | 3510 | 442 |
| 500 | 20240809 | 110100 | 1628744570 | 3515 | 3510 | 3520 | 3510 | 1426 |
| 501 | 20240809 | 110000 | 1623732195 | 3510 | 3505 | 3515 | 3505 | 4790 |
| 502 | 20240809 | 105900 | 1606914765 | 3505 | 3500 | 3505 | 3500 | 9 |
| 503 | 20240809 | 105800 | 1606883235 | 3500 | 3510 | 3510 | 3500 | 3216 |
| 504 | 20240809 | 105700 | 1595611250 | 3505 | 3505 | 3505 | 3505 | 1759 |
| 505 | 20240809 | 105600 | 1589445955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 506 | 20240809 | 105500 | 1589445955 | 3510 | 3515 | 3520 | 3510 | 1732 |
| 507 | 20240809 | 105400 | 1583358970 | 3520 | 3530 | 3530 | 3520 | 2262 |
| 508 | 20240809 | 105300 | 1575385425 | 3530 | 3515 | 3530 | 3515 | 5190 |
| 509 | 20240809 | 105200 | 1557103080 | 3515 | 3515 | 3515 | 3510 | 570 |
| 510 | 20240809 | 105100 | 1555099540 | 3510 | 3510 | 3515 | 3510 | 680 |
| 511 | 20240809 | 105000 | 1552712735 | 3510 | 3515 | 3515 | 3510 | 3828 |
| 512 | 20240809 | 104900 | 1539258870 | 3515 | 3505 | 3515 | 3505 | 1716 |
| 513 | 20240809 | 104800 | 1533231105 | 3505 | 3500 | 3510 | 3500 | 1698 |
| 514 | 20240809 | 104700 | 1527287585 | 3505 | 3505 | 3505 | 3505 | 2 |
| 515 | 20240809 | 104600 | 1527280575 | 3510 | 3485 | 3510 | 3485 | 6990 |
| 516 | 20240809 | 104500 | 1502832000 | 3485 | 3485 | 3485 | 3485 | 104 |
| 517 | 20240809 | 104400 | 1502469560 | 3490 | 3495 | 3495 | 3485 | 977 |
| 518 | 20240809 | 104300 | 1499060500 | 3490 | 3495 | 3495 | 3490 | 11 |
| 519 | 20240809 | 104200 | 1499022105 | 3490 | 3490 | 3490 | 3490 | 407 |
| 520 | 20240809 | 104100 | 1497601675 | 3490 | 3490 | 3490 | 3490 | 468 |
| 521 | 20240809 | 104000 | 1495968355 | 3490 | 3490 | 3490 | 3490 | 67 |
| 522 | 20240809 | 103900 | 1495734525 | 3490 | 3490 | 3490 | 3490 | 48 |
| 523 | 20240809 | 103800 | 1495567005 | 3490 | 3485 | 3490 | 3485 | 53 |
| 524 | 20240809 | 103700 | 1495382040 | 3485 | 3490 | 3495 | 3485 | 545 |
| 525 | 20240809 | 103600 | 1493478985 | 3490 | 3495 | 3495 | 3490 | 2170 |
| 526 | 20240809 | 103500 | 1485899700 | 3500 | 3500 | 3500 | 3500 | 910 |
| 527 | 20240809 | 103400 | 1482714700 | 3500 | 3515 | 3515 | 3500 | 1396 |
| 528 | 20240809 | 103300 | 1477822315 | 3515 | 3520 | 3520 | 3515 | 709 |
| 529 | 20240809 | 103200 | 1475329430 | 3515 | 3510 | 3515 | 3510 | 309 |
| 530 | 20240809 | 103100 | 1474243400 | 3510 | 3515 | 3515 | 3510 | 404 |
| 531 | 20240809 | 103000 | 1472823365 | 3515 | 3510 | 3520 | 3505 | 3490 |
| 532 | 20240809 | 102900 | 1460550965 | 3510 | 3505 | 3510 | 3505 | 4066 |
| 533 | 20240809 | 102800 | 1446287925 | 3505 | 3500 | 3505 | 3495 | 2803 |
| 534 | 20240809 | 102700 | 1436474445 | 3500 | 3495 | 3500 | 3490 | 1247 |
| 535 | 20240809 | 102600 | 1432119010 | 3490 | 3495 | 3500 | 3480 | 2942 |
| 536 | 20240809 | 102500 | 1421853365 | 3495 | 3475 | 3495 | 3475 | 1170 |
| 537 | 20240809 | 102400 | 1417778750 | 3470 | 3475 | 3475 | 3470 | 1089 |
| 538 | 20240809 | 102300 | 1413998750 | 3480 | 3495 | 3495 | 3480 | 6846 |
| 539 | 20240809 | 102200 | 1390096300 | 3500 | 3510 | 3515 | 3500 | 5316 |
| 540 | 20240809 | 102100 | 1371446570 | 3510 | 3515 | 3525 | 3505 | 7894 |
| 541 | 20240809 | 102000 | 1343730770 | 3515 | 3495 | 3515 | 3490 | 9643 |
| 542 | 20240809 | 101900 | 1309896660 | 3500 | 3475 | 3510 | 3475 | 14783 |
| 543 | 20240809 | 101800 | 1258284805 | 3475 | 3485 | 3485 | 3475 | 417 |
| 544 | 20240809 | 101700 | 1256835710 | 3475 | 3460 | 3480 | 3460 | 10735 |
| 545 | 20240809 | 101600 | 1219644380 | 3455 | 3455 | 3455 | 3455 | 0 |
| 546 | 20240809 | 101500 | 1219644380 | 3455 | 3440 | 3460 | 3440 | 4163 |
| 547 | 20240809 | 101400 | 1205292920 | 3440 | 3440 | 3440 | 3440 | 0 |
| 548 | 20240809 | 101300 | 1205292920 | 3440 | 3440 | 3440 | 3440 | 434 |
| 549 | 20240809 | 101200 | 1203799960 | 3440 | 3440 | 3440 | 3440 | 2183 |
| 550 | 20240809 | 101100 | 1196290440 | 3440 | 3450 | 3450 | 3440 | 1333 |
| 551 | 20240809 | 101000 | 1191697750 | 3450 | 3450 | 3450 | 3450 | 392 |
| 552 | 20240809 | 100900 | 1190345350 | 3445 | 3445 | 3455 | 3440 | 2057 |
| 553 | 20240809 | 100800 | 1183265670 | 3445 | 3440 | 3445 | 3440 | 614 |
| 554 | 20240809 | 100700 | 1181152820 | 3445 | 3445 | 3445 | 3445 | 7 |
| 555 | 20240809 | 100600 | 1181128705 | 3445 | 3445 | 3445 | 3440 | 14 |
| 556 | 20240809 | 100500 | 1181080480 | 3445 | 3450 | 3450 | 3430 | 6716 |
| 557 | 20240809 | 100400 | 1157993375 | 3440 | 3450 | 3455 | 3440 | 22874 |
| 558 | 20240809 | 100300 | 1079296300 | 3450 | 3450 | 3450 | 3440 | 2437 |
| 559 | 20240809 | 100200 | 1070900105 | 3450 | 3455 | 3455 | 3450 | 27 |
| 560 | 20240809 | 100100 | 1070806950 | 3450 | 3455 | 3460 | 3450 | 7936 |
| 561 | 20240809 | 100000 | 1043425390 | 3460 | 3460 | 3460 | 3460 | 0 |
| 562 | 20240809 | 095900 | 1043425390 | 3460 | 3460 | 3460 | 3455 | 13 |
| 563 | 20240809 | 095800 | 1043380420 | 3460 | 3460 | 3465 | 3460 | 3756 |
| 564 | 20240809 | 095700 | 1030379090 | 3460 | 3460 | 3460 | 3455 | 2658 |
| 565 | 20240809 | 095600 | 1021195680 | 3460 | 3460 | 3460 | 3460 | 46 |
| 566 | 20240809 | 095500 | 1021036520 | 3460 | 3450 | 3460 | 3450 | 914 |
| 567 | 20240809 | 095400 | 1017878745 | 3450 | 3455 | 3465 | 3450 | 1525 |
| 568 | 20240809 | 095300 | 1012610040 | 3455 | 3455 | 3460 | 3455 | 893 |
| 569 | 20240809 | 095200 | 1009524715 | 3460 | 3460 | 3460 | 3460 | 9 |
| 570 | 20240809 | 095100 | 1009493575 | 3455 | 3450 | 3470 | 3450 | 1929 |
| 571 | 20240809 | 095000 | 1002826805 | 3455 | 3445 | 3455 | 3445 | 2857 |
| 572 | 20240809 | 094900 | 992968820 | 3450 | 3455 | 3460 | 3445 | 5010 |
| 573 | 20240809 | 094800 | 975670515 | 3455 | 3435 | 3455 | 3435 | 7162 |
| 574 | 20240809 | 094700 | 951002225 | 3435 | 3435 | 3435 | 3430 | 3390 |
| 575 | 20240809 | 094600 | 939372165 | 3435 | 3440 | 3440 | 3435 | 33 |
| 576 | 20240809 | 094500 | 939258665 | 3445 | 3430 | 3450 | 3430 | 3499 |
| 577 | 20240809 | 094400 | 927225875 | 3430 | 3430 | 3430 | 3430 | 385 |
| 578 | 20240809 | 094300 | 925905325 | 3425 | 3425 | 3425 | 3425 | 29 |
| 579 | 20240809 | 094200 | 925806000 | 3425 | 3430 | 3430 | 3425 | 299 |
| 580 | 20240809 | 094100 | 924781350 | 3425 | 3420 | 3425 | 3420 | 53 |
| 581 | 20240809 | 094000 | 924599840 | 3425 | 3425 | 3425 | 3425 | 0 |
| 582 | 20240809 | 093900 | 924599840 | 3425 | 3440 | 3440 | 3425 | 1776 |
| 583 | 20240809 | 093800 | 918511950 | 3445 | 3435 | 3445 | 3435 | 6406 |
| 584 | 20240809 | 093700 | 896479140 | 3430 | 3420 | 3435 | 3420 | 6810 |
| 585 | 20240809 | 093600 | 873141135 | 3420 | 3410 | 3420 | 3410 | 185 |
| 586 | 20240809 | 093500 | 872509515 | 3410 | 3415 | 3420 | 3410 | 940 |
| 587 | 20240809 | 093400 | 869302330 | 3410 | 3405 | 3410 | 3405 | 471 |
| 588 | 20240809 | 093300 | 867696245 | 3405 | 3405 | 3415 | 3405 | 444 |
| 589 | 20240809 | 093200 | 866182565 | 3405 | 3410 | 3410 | 3405 | 1379 |
| 590 | 20240809 | 093100 | 861481675 | 3410 | 3415 | 3415 | 3410 | 1111 |
| 591 | 20240809 | 093000 | 857692665 | 3415 | 3405 | 3415 | 3405 | 2278 |
| 592 | 20240809 | 092900 | 849922155 | 3400 | 3375 | 3400 | 3375 | 6177 |
| 593 | 20240809 | 092800 | 829009935 | 3370 | 3370 | 3370 | 3370 | 2366 |
| 594 | 20240809 | 092700 | 821036515 | 3370 | 3370 | 3370 | 3370 | 1347 |
| 595 | 20240809 | 092600 | 816497125 | 3365 | 3365 | 3365 | 3365 | 312 |
| 596 | 20240809 | 092500 | 815447245 | 3365 | 3375 | 3375 | 3365 | 7767 |
| 597 | 20240809 | 092400 | 789243290 | 3375 | 3385 | 3385 | 3375 | 8537 |
| 598 | 20240809 | 092300 | 760379520 | 3385 | 3405 | 3405 | 3385 | 22672 |
| 599 | 20240809 | 092200 | 683525825 | 3410 | 3405 | 3410 | 3405 | 214 |
| 600 | 20240809 | 092100 | 682796795 | 3405 | 3385 | 3410 | 3385 | 11492 |
| 601 | 20240809 | 092000 | 643794520 | 3380 | 3380 | 3380 | 3380 | 158 |
| 602 | 20240809 | 091900 | 643260480 | 3380 | 3380 | 3385 | 3380 | 1053 |
| 603 | 20240809 | 091800 | 639701140 | 3380 | 3350 | 3380 | 3350 | 2574 |
| 604 | 20240809 | 091700 | 631043745 | 3350 | 3355 | 3365 | 3350 | 10013 |
| 605 | 20240809 | 091600 | 597429080 | 3350 | 3360 | 3370 | 3350 | 28982 |
| 606 | 20240809 | 091500 | 500164180 | 3365 | 3385 | 3385 | 3355 | 15836 |
| 607 | 20240809 | 091400 | 446985445 | 3385 | 3390 | 3395 | 3375 | 10273 |
| 608 | 20240809 | 091300 | 412267515 | 3390 | 3395 | 3400 | 3390 | 219 |
| 609 | 20240809 | 091200 | 411524255 | 3400 | 3395 | 3400 | 3370 | 11667 |
| 610 | 20240809 | 091100 | 372118170 | 3400 | 3400 | 3400 | 3400 | 2670 |
| 611 | 20240809 | 091000 | 363040170 | 3405 | 3405 | 3410 | 3400 | 3368 |
| 612 | 20240809 | 090900 | 351579765 | 3410 | 3415 | 3420 | 3410 | 7630 |
| 613 | 20240809 | 090800 | 325540660 | 3415 | 3415 | 3420 | 3410 | 799 |
| 614 | 20240809 | 090700 | 322811425 | 3415 | 3420 | 3420 | 3410 | 1986 |
| 615 | 20240809 | 090600 | 316021675 | 3415 | 3415 | 3450 | 3410 | 16971 |
| 616 | 20240809 | 090500 | 257586370 | 3415 | 3425 | 3440 | 3405 | 5046 |
| 617 | 20240809 | 090400 | 240274580 | 3425 | 3420 | 3450 | 3395 | 17850 |
| 618 | 20240809 | 090300 | 179163915 | 3410 | 3425 | 3425 | 3395 | 20543 |
| 619 | 20240809 | 090200 | 109178435 | 3425 | 3390 | 3435 | 3375 | 16642 |
| 620 | 20240809 | 090100 | 52302785 | 3375 | 3390 | 3395 | 3375 | 6571 |
| 621 | 20240809 | 090000 | 30098145 | 3375 | 3370 | 3380 | 3370 | 8928 |