31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 192300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 33683 |
| 3 | 20240809 | 192200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 4 | 20240809 | 192100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 5 | 20240809 | 192000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 6 | 20240809 | 191900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 7 | 20240809 | 191800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 8 | 20240809 | 191700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 9 | 20240809 | 191600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 10 | 20240809 | 191500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 11 | 20240809 | 191400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 12 | 20240809 | 191300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 13 | 20240809 | 191200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 14 | 20240809 | 191100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 15 | 20240809 | 191000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 16 | 20240809 | 190900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 17 | 20240809 | 190800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 18 | 20240809 | 190700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 19 | 20240809 | 190600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 20 | 20240809 | 190500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 21 | 20240809 | 190400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 22 | 20240809 | 190300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 23 | 20240809 | 190200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 24 | 20240809 | 190100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 25 | 20240809 | 190000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 26 | 20240809 | 185900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 27 | 20240809 | 185800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 28 | 20240809 | 185700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 29 | 20240809 | 185600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 30 | 20240809 | 185500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 31 | 20240809 | 185400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 32 | 20240809 | 185300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 33683 |
| 33 | 20240809 | 185200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 34 | 20240809 | 185100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 35 | 20240809 | 185000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 36 | 20240809 | 184900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 37 | 20240809 | 184800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 38 | 20240809 | 184700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 39 | 20240809 | 184600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 40 | 20240809 | 184500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 41 | 20240809 | 184400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 42 | 20240809 | 184300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 43 | 20240809 | 184200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 44 | 20240809 | 184100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 45 | 20240809 | 184000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 46 | 20240809 | 183900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 47 | 20240809 | 183800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 48 | 20240809 | 183700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 49 | 20240809 | 183600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 50 | 20240809 | 183500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 51 | 20240809 | 183400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 52 | 20240809 | 183300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 53 | 20240809 | 183200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 54 | 20240809 | 183100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 55 | 20240809 | 183000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 56 | 20240809 | 182900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 57 | 20240809 | 182800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 58 | 20240809 | 182700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 59 | 20240809 | 182600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 60 | 20240809 | 182500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 61 | 20240809 | 182400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 62 | 20240809 | 182300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 33683 |
| 63 | 20240809 | 182200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 64 | 20240809 | 182100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 65 | 20240809 | 182000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 66 | 20240809 | 181900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 67 | 20240809 | 181800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 68 | 20240809 | 181700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 69 | 20240809 | 181600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 70 | 20240809 | 181500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 71 | 20240809 | 181400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 72 | 20240809 | 181300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 73 | 20240809 | 181200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 74 | 20240809 | 181100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 75 | 20240809 | 181000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 76 | 20240809 | 180900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 77 | 20240809 | 180800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 78 | 20240809 | 180700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 79 | 20240809 | 180600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 80 | 20240809 | 180500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 81 | 20240809 | 180400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 82 | 20240809 | 180300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 83 | 20240809 | 180200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 84 | 20240809 | 180100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 85 | 20240809 | 180000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 86 | 20240809 | 175900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 87 | 20240809 | 175800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 88 | 20240809 | 175700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 89 | 20240809 | 175600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 90 | 20240809 | 175500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 91 | 20240809 | 175400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 92 | 20240809 | 175300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 33683 |
| 93 | 20240809 | 175200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 94 | 20240809 | 175100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 95 | 20240809 | 175000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 96 | 20240809 | 174900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 97 | 20240809 | 174800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 98 | 20240809 | 174700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 99 | 20240809 | 174600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 100 | 20240809 | 174500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 101 | 20240809 | 174400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 102 | 20240809 | 174300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 103 | 20240809 | 174200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 104 | 20240809 | 174100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 105 | 20240809 | 174000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 106 | 20240809 | 173900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 107 | 20240809 | 173800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 108 | 20240809 | 173700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 109 | 20240809 | 173600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 110 | 20240809 | 173500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 111 | 20240809 | 173400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 112 | 20240809 | 173300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 113 | 20240809 | 173200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 114 | 20240809 | 173100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 115 | 20240809 | 173000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 116 | 20240809 | 172900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 117 | 20240809 | 172800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 118 | 20240809 | 172700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 119 | 20240809 | 172600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 120 | 20240809 | 172500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 121 | 20240809 | 172400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 122 | 20240809 | 172300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 33683 |
| 123 | 20240809 | 172200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 124 | 20240809 | 172100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 125 | 20240809 | 172000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 126 | 20240809 | 171900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 127 | 20240809 | 171800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 128 | 20240809 | 171700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 129 | 20240809 | 171600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 130 | 20240809 | 171500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 131 | 20240809 | 171400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 132 | 20240809 | 171300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 133 | 20240809 | 171200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 134 | 20240809 | 171100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 135 | 20240809 | 171000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 136 | 20240809 | 170900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 137 | 20240809 | 170800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 138 | 20240809 | 170700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 139 | 20240809 | 170600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 140 | 20240809 | 170500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 141 | 20240809 | 170400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 142 | 20240809 | 170300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 143 | 20240809 | 170200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 144 | 20240809 | 170100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 145 | 20240809 | 170000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 146 | 20240809 | 165900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 147 | 20240809 | 165800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 148 | 20240809 | 165700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 149 | 20240809 | 165600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 150 | 20240809 | 165500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 151 | 20240809 | 165400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 152 | 20240809 | 165300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 33683 |
| 153 | 20240809 | 165200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 154 | 20240809 | 165100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 155 | 20240809 | 165000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 156 | 20240809 | 164900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 157 | 20240809 | 164800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 158 | 20240809 | 164700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 159 | 20240809 | 164600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 160 | 20240809 | 164500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 161 | 20240809 | 164400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 162 | 20240809 | 164300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 163 | 20240809 | 164200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 164 | 20240809 | 164100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 165 | 20240809 | 164000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 166 | 20240809 | 163900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 167 | 20240809 | 163800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 168 | 20240809 | 163700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 169 | 20240809 | 163600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 170 | 20240809 | 163500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 171 | 20240809 | 163400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 172 | 20240809 | 163300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 173 | 20240809 | 163200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 174 | 20240809 | 163100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 175 | 20240809 | 163000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 176 | 20240809 | 162900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 177 | 20240809 | 162800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 178 | 20240809 | 162700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 179 | 20240809 | 162600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 180 | 20240809 | 162500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 181 | 20240809 | 162400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 182 | 20240809 | 162300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 33683 |
| 183 | 20240809 | 162200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 184 | 20240809 | 162100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 185 | 20240809 | 162000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 186 | 20240809 | 161900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 187 | 20240809 | 161800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 188 | 20240809 | 161700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 189 | 20240809 | 161600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 190 | 20240809 | 161500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 191 | 20240809 | 161400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 192 | 20240809 | 161300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 193 | 20240809 | 161200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 194 | 20240809 | 161100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 195 | 20240809 | 161000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 196 | 20240809 | 160900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 197 | 20240809 | 160800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 198 | 20240809 | 160700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 199 | 20240809 | 160600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 200 | 20240809 | 160500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 201 | 20240809 | 160400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 202 | 20240809 | 160300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 203 | 20240809 | 160200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 204 | 20240809 | 160100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 205 | 20240809 | 160000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 206 | 20240809 | 155900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 207 | 20240809 | 155800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 208 | 20240809 | 155700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 209 | 20240809 | 155600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 210 | 20240809 | 155500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 211 | 20240809 | 155400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 212 | 20240809 | 155300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 33683 |
| 213 | 20240809 | 155200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 214 | 20240809 | 155100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 215 | 20240809 | 155000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 216 | 20240809 | 154900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 217 | 20240809 | 154800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 218 | 20240809 | 154700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 219 | 20240809 | 154600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 220 | 20240809 | 154500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 221 | 20240809 | 154400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 222 | 20240809 | 154300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 223 | 20240809 | 154200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 224 | 20240809 | 154100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 225 | 20240809 | 154000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 226 | 20240809 | 153900 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 227 | 20240809 | 153800 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 228 | 20240809 | 153700 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 229 | 20240809 | 153600 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 230 | 20240809 | 153500 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 231 | 20240809 | 153400 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 232 | 20240809 | 153300 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 233 | 20240809 | 153200 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 234 | 20240809 | 153100 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 0 |
| 235 | 20240809 | 153000 | 20952212500 | 3815 | 3815 | 3815 | 3815 | 33683 |
| 236 | 20240809 | 152900 | 20823711855 | 3820 | 3820 | 3820 | 3820 | 0 |
| 237 | 20240809 | 152800 | 20823711855 | 3820 | 3820 | 3820 | 3820 | 0 |
| 238 | 20240809 | 152700 | 20823711855 | 3820 | 3820 | 3820 | 3820 | 0 |
| 239 | 20240809 | 152600 | 20823711855 | 3820 | 3820 | 3820 | 3820 | 0 |
| 240 | 20240809 | 152500 | 20823711855 | 3820 | 3820 | 3820 | 3820 | 0 |
| 241 | 20240809 | 152400 | 20823711855 | 3820 | 3820 | 3820 | 3820 | 0 |
| 242 | 20240809 | 152300 | 20823711855 | 3820 | 3820 | 3820 | 3820 | 0 |
| 243 | 20240809 | 152200 | 20823711855 | 3820 | 3820 | 3820 | 3820 | 0 |
| 244 | 20240809 | 152100 | 20823711855 | 3820 | 3820 | 3820 | 3820 | 0 |
| 245 | 20240809 | 152000 | 20823711855 | 3820 | 3820 | 3820 | 3820 | 0 |
| 246 | 20240809 | 151900 | 20823711855 | 3820 | 3775 | 3840 | 3760 | 26877 |
| 247 | 20240809 | 151800 | 20721578720 | 3770 | 3805 | 3805 | 3755 | 55073 |
| 248 | 20240809 | 151700 | 20514216410 | 3800 | 3800 | 3810 | 3800 | 4652 |
| 249 | 20240809 | 151600 | 20496524540 | 3810 | 3820 | 3820 | 3800 | 7859 |
| 250 | 20240809 | 151500 | 20466612525 | 3815 | 3815 | 3820 | 3810 | 4541 |
| 251 | 20240809 | 151400 | 20449289635 | 3815 | 3815 | 3820 | 3810 | 3733 |
| 252 | 20240809 | 151300 | 20435047240 | 3815 | 3825 | 3835 | 3810 | 3746 |
| 253 | 20240809 | 151200 | 20420727895 | 3825 | 3810 | 3830 | 3805 | 8531 |
| 254 | 20240809 | 151100 | 20388220795 | 3810 | 3810 | 3810 | 3800 | 7073 |
| 255 | 20240809 | 151000 | 20361289000 | 3800 | 3820 | 3825 | 3795 | 32177 |
| 256 | 20240809 | 150900 | 20238861855 | 3825 | 3825 | 3830 | 3820 | 4282 |
| 257 | 20240809 | 150800 | 20222488925 | 3820 | 3840 | 3840 | 3820 | 13582 |
| 258 | 20240809 | 150700 | 20170481990 | 3840 | 3850 | 3850 | 3835 | 6840 |
| 259 | 20240809 | 150600 | 20144209165 | 3845 | 3850 | 3850 | 3840 | 7895 |
| 260 | 20240809 | 150500 | 20113854780 | 3850 | 3850 | 3855 | 3830 | 21926 |
| 261 | 20240809 | 150400 | 20029497410 | 3855 | 3860 | 3870 | 3855 | 15398 |
| 262 | 20240809 | 150300 | 19970047635 | 3860 | 3845 | 3860 | 3840 | 9143 |
| 263 | 20240809 | 150200 | 19934805985 | 3845 | 3850 | 3855 | 3840 | 9955 |
| 264 | 20240809 | 150100 | 19896520795 | 3850 | 3835 | 3865 | 3835 | 38564 |
| 265 | 20240809 | 150000 | 19747912665 | 3840 | 3820 | 3840 | 3820 | 6040 |
| 266 | 20240809 | 145900 | 19724780180 | 3820 | 3820 | 3830 | 3820 | 3821 |
| 267 | 20240809 | 145800 | 19710172425 | 3820 | 3820 | 3835 | 3815 | 4527 |
| 268 | 20240809 | 145700 | 19692855745 | 3825 | 3815 | 3825 | 3810 | 3517 |
| 269 | 20240809 | 145600 | 19679436740 | 3820 | 3815 | 3820 | 3810 | 7124 |
| 270 | 20240809 | 145500 | 19652258135 | 3820 | 3840 | 3840 | 3815 | 1681 |
| 271 | 20240809 | 145400 | 19645823710 | 3840 | 3800 | 3840 | 3795 | 5355 |
| 272 | 20240809 | 145300 | 19625423235 | 3800 | 3815 | 3815 | 3795 | 14706 |
| 273 | 20240809 | 145200 | 19569511760 | 3820 | 3820 | 3825 | 3815 | 933 |
| 274 | 20240809 | 145100 | 19565949665 | 3825 | 3810 | 3825 | 3810 | 4704 |
| 275 | 20240809 | 145000 | 19547975945 | 3810 | 3825 | 3830 | 3810 | 11030 |
| 276 | 20240809 | 144900 | 19505870180 | 3830 | 3840 | 3840 | 3820 | 7432 |
| 277 | 20240809 | 144800 | 19477442980 | 3835 | 3845 | 3850 | 3835 | 3077 |
| 278 | 20240809 | 144700 | 19465623895 | 3845 | 3850 | 3850 | 3845 | 7514 |
| 279 | 20240809 | 144600 | 19436728760 | 3850 | 3845 | 3850 | 3840 | 1511 |
| 280 | 20240809 | 144500 | 19430915040 | 3850 | 3855 | 3860 | 3835 | 18668 |
| 281 | 20240809 | 144400 | 19358975060 | 3850 | 3825 | 3855 | 3825 | 21653 |
| 282 | 20240809 | 144300 | 19275789910 | 3825 | 3815 | 3830 | 3810 | 12300 |
| 283 | 20240809 | 144200 | 19228850715 | 3815 | 3840 | 3840 | 3815 | 4041 |
| 284 | 20240809 | 144100 | 19213395710 | 3840 | 3840 | 3840 | 3835 | 538 |
| 285 | 20240809 | 144000 | 19211329995 | 3840 | 3830 | 3845 | 3825 | 19894 |
| 286 | 20240809 | 143900 | 19135009215 | 3825 | 3835 | 3840 | 3820 | 5280 |
| 287 | 20240809 | 143800 | 19114816675 | 3840 | 3830 | 3840 | 3830 | 3840 |
| 288 | 20240809 | 143700 | 19100082835 | 3830 | 3835 | 3840 | 3830 | 2007 |
| 289 | 20240809 | 143600 | 19092389615 | 3840 | 3825 | 3845 | 3825 | 9911 |
| 290 | 20240809 | 143500 | 19054371725 | 3830 | 3830 | 3830 | 3825 | 4765 |
| 291 | 20240809 | 143400 | 19036135155 | 3835 | 3840 | 3840 | 3830 | 562 |
| 292 | 20240809 | 143300 | 19033980095 | 3840 | 3840 | 3845 | 3835 | 2266 |
| 293 | 20240809 | 143200 | 19025275960 | 3845 | 3845 | 3850 | 3840 | 3018 |
| 294 | 20240809 | 143100 | 19013667825 | 3845 | 3845 | 3845 | 3830 | 4935 |
| 295 | 20240809 | 143000 | 18994721990 | 3840 | 3810 | 3845 | 3810 | 11430 |
| 296 | 20240809 | 142900 | 18950956935 | 3810 | 3815 | 3820 | 3800 | 3415 |
| 297 | 20240809 | 142800 | 18937936790 | 3820 | 3830 | 3830 | 3800 | 15513 |
| 298 | 20240809 | 142700 | 18878881275 | 3825 | 3835 | 3840 | 3820 | 4637 |
| 299 | 20240809 | 142600 | 18861135385 | 3835 | 3810 | 3835 | 3810 | 3330 |
| 300 | 20240809 | 142500 | 18848398165 | 3815 | 3840 | 3850 | 3795 | 16012 |
| 301 | 20240809 | 142400 | 18787302950 | 3840 | 3850 | 3855 | 3840 | 10842 |
| 302 | 20240809 | 142300 | 18745583290 | 3855 | 3860 | 3860 | 3850 | 8300 |
| 303 | 20240809 | 142200 | 18713598685 | 3860 | 3840 | 3865 | 3840 | 28890 |
| 304 | 20240809 | 142100 | 18602193265 | 3840 | 3850 | 3855 | 3835 | 6626 |
| 305 | 20240809 | 142000 | 18576717525 | 3850 | 3835 | 3860 | 3820 | 25607 |
| 306 | 20240809 | 141900 | 18478228735 | 3835 | 3800 | 3855 | 3795 | 37953 |
| 307 | 20240809 | 141800 | 18332786120 | 3805 | 3790 | 3810 | 3785 | 4604 |
| 308 | 20240809 | 141700 | 18315308025 | 3795 | 3815 | 3815 | 3790 | 12523 |
| 309 | 20240809 | 141600 | 18267625720 | 3815 | 3805 | 3830 | 3805 | 28749 |
| 310 | 20240809 | 141500 | 18157845200 | 3800 | 3800 | 3825 | 3795 | 55731 |
| 311 | 20240809 | 141400 | 17945315890 | 3800 | 3785 | 3800 | 3780 | 9624 |
| 312 | 20240809 | 141300 | 17908818525 | 3780 | 3770 | 3780 | 3765 | 7071 |
| 313 | 20240809 | 141200 | 17882138125 | 3770 | 3760 | 3770 | 3755 | 3973 |
| 314 | 20240809 | 141100 | 17867199595 | 3770 | 3780 | 3780 | 3750 | 9481 |
| 315 | 20240809 | 141000 | 17831509635 | 3785 | 3780 | 3785 | 3775 | 5660 |
| 316 | 20240809 | 140900 | 17810103100 | 3780 | 3785 | 3790 | 3775 | 7151 |
| 317 | 20240809 | 140800 | 17783059945 | 3790 | 3785 | 3790 | 3780 | 7765 |
| 318 | 20240809 | 140700 | 17753658840 | 3785 | 3780 | 3790 | 3780 | 1724 |
| 319 | 20240809 | 140600 | 17747135020 | 3780 | 3765 | 3780 | 3760 | 3514 |
| 320 | 20240809 | 140500 | 17733897710 | 3760 | 3770 | 3770 | 3755 | 4224 |
| 321 | 20240809 | 140400 | 17718007110 | 3770 | 3775 | 3775 | 3765 | 3110 |
| 322 | 20240809 | 140300 | 17706280030 | 3775 | 3770 | 3780 | 3765 | 1649 |
| 323 | 20240809 | 140200 | 17700060550 | 3765 | 3785 | 3785 | 3765 | 5224 |
| 324 | 20240809 | 140100 | 17680338440 | 3785 | 3785 | 3785 | 3775 | 3379 |
| 325 | 20240809 | 140000 | 17667562060 | 3780 | 3755 | 3780 | 3745 | 8559 |
| 326 | 20240809 | 135900 | 17635299850 | 3740 | 3745 | 3755 | 3735 | 5220 |
| 327 | 20240809 | 135800 | 17615773395 | 3745 | 3750 | 3765 | 3735 | 9960 |
| 328 | 20240809 | 135700 | 17578449930 | 3755 | 3785 | 3785 | 3750 | 20005 |
| 329 | 20240809 | 135600 | 17503030795 | 3785 | 3795 | 3800 | 3780 | 5289 |
| 330 | 20240809 | 135500 | 17482986735 | 3800 | 3795 | 3810 | 3790 | 22133 |
| 331 | 20240809 | 135400 | 17398882510 | 3795 | 3785 | 3795 | 3780 | 6359 |
| 332 | 20240809 | 135300 | 17374796330 | 3780 | 3795 | 3800 | 3780 | 9612 |
| 333 | 20240809 | 135200 | 17338341645 | 3795 | 3765 | 3805 | 3760 | 28026 |
| 334 | 20240809 | 135100 | 17232099605 | 3770 | 3770 | 3780 | 3750 | 12512 |
| 335 | 20240809 | 135000 | 17185001655 | 3775 | 3785 | 3810 | 3770 | 59905 |
| 336 | 20240809 | 134900 | 16957524525 | 3785 | 3710 | 3785 | 3705 | 38731 |
| 337 | 20240809 | 134800 | 16812163870 | 3705 | 3710 | 3715 | 3705 | 6316 |
| 338 | 20240809 | 134700 | 16788737845 | 3705 | 3725 | 3725 | 3700 | 7170 |
| 339 | 20240809 | 134600 | 16762143485 | 3725 | 3685 | 3725 | 3685 | 14916 |
| 340 | 20240809 | 134500 | 16706866600 | 3680 | 3685 | 3690 | 3670 | 17325 |
| 341 | 20240809 | 134400 | 16643147920 | 3680 | 3685 | 3695 | 3665 | 37298 |
| 342 | 20240809 | 134300 | 16505989740 | 3685 | 3700 | 3705 | 3680 | 12650 |
| 343 | 20240809 | 134200 | 16459287260 | 3700 | 3705 | 3710 | 3695 | 5188 |
| 344 | 20240809 | 134100 | 16440092735 | 3710 | 3700 | 3710 | 3680 | 33261 |
| 345 | 20240809 | 134000 | 16317291890 | 3700 | 3735 | 3735 | 3700 | 29872 |
| 346 | 20240809 | 133900 | 16206452310 | 3740 | 3740 | 3745 | 3730 | 4439 |
| 347 | 20240809 | 133800 | 16189850545 | 3750 | 3750 | 3755 | 3740 | 9176 |
| 348 | 20240809 | 133700 | 16155469195 | 3750 | 3725 | 3750 | 3715 | 19857 |
| 349 | 20240809 | 133600 | 16081466895 | 3725 | 3745 | 3745 | 3725 | 11244 |
| 350 | 20240809 | 133500 | 16039518485 | 3730 | 3745 | 3745 | 3730 | 11956 |
| 351 | 20240809 | 133400 | 15994817210 | 3745 | 3765 | 3765 | 3745 | 9781 |
| 352 | 20240809 | 133300 | 15958098490 | 3765 | 3750 | 3770 | 3750 | 8769 |
| 353 | 20240809 | 133200 | 15925094305 | 3745 | 3755 | 3760 | 3735 | 18771 |
| 354 | 20240809 | 133100 | 15854721600 | 3755 | 3775 | 3775 | 3755 | 26967 |
| 355 | 20240809 | 133000 | 15753193375 | 3775 | 3785 | 3785 | 3770 | 12205 |
| 356 | 20240809 | 132900 | 15707114545 | 3785 | 3785 | 3795 | 3775 | 15479 |
| 357 | 20240809 | 132800 | 15648567725 | 3790 | 3800 | 3810 | 3790 | 7753 |
| 358 | 20240809 | 132700 | 15619120810 | 3795 | 3810 | 3815 | 3795 | 28338 |
| 359 | 20240809 | 132600 | 15511404620 | 3810 | 3815 | 3815 | 3800 | 12995 |
| 360 | 20240809 | 132500 | 15461910840 | 3815 | 3775 | 3815 | 3770 | 33950 |
| 361 | 20240809 | 132400 | 15332843985 | 3770 | 3790 | 3790 | 3755 | 65436 |
| 362 | 20240809 | 132300 | 15086140650 | 3795 | 3815 | 3815 | 3790 | 64111 |
| 363 | 20240809 | 132200 | 14842483405 | 3810 | 3840 | 3860 | 3805 | 46297 |
| 364 | 20240809 | 132100 | 14665570870 | 3850 | 3855 | 3870 | 3825 | 49242 |
| 365 | 20240809 | 132000 | 14476293630 | 3855 | 3875 | 3875 | 3850 | 23103 |
| 366 | 20240809 | 131900 | 14387141000 | 3870 | 3855 | 3885 | 3850 | 26493 |
| 367 | 20240809 | 131800 | 14284805685 | 3855 | 3860 | 3880 | 3850 | 29705 |
| 368 | 20240809 | 131700 | 14170118515 | 3880 | 3885 | 3915 | 3855 | 32961 |
| 369 | 20240809 | 131600 | 14042363325 | 3880 | 3905 | 3940 | 3880 | 58625 |
| 370 | 20240809 | 131500 | 13812573330 | 3905 | 3910 | 3910 | 3860 | 60611 |
| 371 | 20240809 | 131400 | 13577239030 | 3910 | 3900 | 3945 | 3890 | 31720 |
| 372 | 20240809 | 131300 | 13453004015 | 3900 | 3935 | 3950 | 3895 | 65985 |
| 373 | 20240809 | 131200 | 13194515885 | 3935 | 3970 | 3975 | 3915 | 72342 |
| 374 | 20240809 | 131100 | 12909541365 | 3960 | 3970 | 3995 | 3950 | 101111 |
| 375 | 20240809 | 131000 | 12508251365 | 3975 | 4000 | 4010 | 3950 | 131036 |
| 376 | 20240809 | 130900 | 11986509760 | 3985 | 3880 | 4015 | 3875 | 233139 |
| 377 | 20240809 | 130800 | 11062481195 | 3885 | 3885 | 3890 | 3870 | 23663 |
| 378 | 20240809 | 130700 | 10970648935 | 3875 | 3880 | 3900 | 3835 | 28111 |
| 379 | 20240809 | 130600 | 10862006445 | 3885 | 3830 | 3905 | 3825 | 84997 |
| 380 | 20240809 | 130500 | 10532221790 | 3835 | 3880 | 3880 | 3830 | 72007 |
| 381 | 20240809 | 130400 | 10255212170 | 3875 | 3890 | 3895 | 3865 | 39852 |
| 382 | 20240809 | 130300 | 10100688745 | 3890 | 3880 | 3925 | 3870 | 46184 |
| 383 | 20240809 | 130200 | 9920783370 | 3875 | 3925 | 3935 | 3870 | 57144 |
| 384 | 20240809 | 130100 | 9697896575 | 3920 | 3940 | 3950 | 3895 | 112388 |
| 385 | 20240809 | 130000 | 9257700025 | 3940 | 3960 | 4010 | 3920 | 201089 |
| 386 | 20240809 | 125900 | 8458583025 | 3960 | 3945 | 4030 | 3945 | 337105 |
| 387 | 20240809 | 125800 | 7111900580 | 3945 | 3870 | 3950 | 3865 | 129267 |
| 388 | 20240809 | 125700 | 6605627395 | 3875 | 3910 | 3920 | 3850 | 121054 |
| 389 | 20240809 | 125600 | 6134354610 | 3910 | 3895 | 3915 | 3865 | 230631 |
| 390 | 20240809 | 125500 | 5236243710 | 3895 | 3790 | 3900 | 3780 | 290551 |
| 391 | 20240809 | 125400 | 4115511995 | 3780 | 3745 | 3790 | 3735 | 42573 |
| 392 | 20240809 | 125300 | 3955533830 | 3745 | 3785 | 3800 | 3740 | 70456 |
| 393 | 20240809 | 125200 | 3689619210 | 3775 | 3800 | 3810 | 3715 | 130904 |
| 394 | 20240809 | 125100 | 3197444350 | 3800 | 3665 | 3815 | 3665 | 204834 |
| 395 | 20240809 | 125000 | 2428309975 | 3665 | 3640 | 3665 | 3640 | 10011 |
| 396 | 20240809 | 124900 | 2391694050 | 3635 | 3620 | 3635 | 3620 | 1756 |
| 397 | 20240809 | 124800 | 2385311560 | 3620 | 3620 | 3620 | 3615 | 347 |
| 398 | 20240809 | 124700 | 2384055690 | 3615 | 3625 | 3625 | 3615 | 1269 |
| 399 | 20240809 | 124600 | 2379463345 | 3625 | 3625 | 3625 | 3625 | 203 |
| 400 | 20240809 | 124500 | 2378727470 | 3625 | 3635 | 3635 | 3625 | 2678 |
| 401 | 20240809 | 124400 | 2369006615 | 3635 | 3620 | 3635 | 3620 | 684 |
| 402 | 20240809 | 124300 | 2366523615 | 3625 | 3620 | 3625 | 3620 | 46 |
| 403 | 20240809 | 124200 | 2366356995 | 3625 | 3625 | 3625 | 3620 | 1436 |
| 404 | 20240809 | 124100 | 2361158640 | 3620 | 3625 | 3630 | 3620 | 3746 |
| 405 | 20240809 | 124000 | 2347575755 | 3620 | 3620 | 3625 | 3620 | 896 |
| 406 | 20240809 | 123900 | 2344331735 | 3620 | 3625 | 3625 | 3615 | 351 |
| 407 | 20240809 | 123800 | 2343060865 | 3625 | 3625 | 3625 | 3605 | 217 |
| 408 | 20240809 | 123700 | 2342277320 | 3630 | 3615 | 3630 | 3615 | 505 |
| 409 | 20240809 | 123600 | 2340446420 | 3630 | 3590 | 3630 | 3575 | 4374 |
| 410 | 20240809 | 123500 | 2324651625 | 3590 | 3580 | 3590 | 3575 | 809 |
| 411 | 20240809 | 123400 | 2321758650 | 3580 | 3590 | 3590 | 3575 | 1857 |
| 412 | 20240809 | 123300 | 2315109280 | 3580 | 3575 | 3580 | 3575 | 728 |
| 413 | 20240809 | 123200 | 2312504980 | 3560 | 3565 | 3575 | 3560 | 1098 |
| 414 | 20240809 | 123100 | 2308591630 | 3565 | 3565 | 3565 | 3565 | 81 |
| 415 | 20240809 | 123000 | 2308302865 | 3565 | 3565 | 3565 | 3565 | 1273 |
| 416 | 20240809 | 122900 | 2303764620 | 3565 | 3565 | 3565 | 3565 | 580 |
| 417 | 20240809 | 122800 | 2301696920 | 3565 | 3565 | 3565 | 3565 | 296 |
| 418 | 20240809 | 122700 | 2300641680 | 3565 | 3570 | 3575 | 3565 | 1550 |
| 419 | 20240809 | 122600 | 2295110550 | 3570 | 3585 | 3585 | 3570 | 2311 |
| 420 | 20240809 | 122500 | 2286848640 | 3585 | 3585 | 3585 | 3585 | 188 |
| 421 | 20240809 | 122400 | 2286174660 | 3590 | 3585 | 3590 | 3585 | 3330 |
| 422 | 20240809 | 122300 | 2274222410 | 3585 | 3570 | 3585 | 3570 | 1364 |
| 423 | 20240809 | 122200 | 2269338040 | 3570 | 3575 | 3580 | 3570 | 765 |
| 424 | 20240809 | 122100 | 2266604615 | 3575 | 3580 | 3580 | 3575 | 251 |
| 425 | 20240809 | 122000 | 2265706290 | 3570 | 3570 | 3570 | 3565 | 5336 |
| 426 | 20240809 | 121900 | 2246660300 | 3575 | 3600 | 3600 | 3575 | 31878 |
| 427 | 20240809 | 121800 | 2132305915 | 3600 | 3600 | 3600 | 3600 | 372 |
| 428 | 20240809 | 121700 | 2130966715 | 3610 | 3600 | 3610 | 3600 | 30 |
| 429 | 20240809 | 121600 | 2130858705 | 3600 | 3600 | 3600 | 3600 | 0 |
| 430 | 20240809 | 121500 | 2130858705 | 3600 | 3600 | 3600 | 3600 | 1002 |
| 431 | 20240809 | 121400 | 2127251505 | 3600 | 3610 | 3610 | 3600 | 11 |
| 432 | 20240809 | 121300 | 2127211805 | 3595 | 3595 | 3595 | 3595 | 0 |
| 433 | 20240809 | 121200 | 2127211805 | 3595 | 3595 | 3595 | 3595 | 244 |
| 434 | 20240809 | 121100 | 2126334625 | 3595 | 3595 | 3595 | 3595 | 3 |
| 435 | 20240809 | 121000 | 2126323840 | 3595 | 3610 | 3610 | 3595 | 467 |
| 436 | 20240809 | 120900 | 2124644950 | 3595 | 3600 | 3600 | 3595 | 14 |
| 437 | 20240809 | 120800 | 2124594615 | 3600 | 3595 | 3600 | 3590 | 1200 |
| 438 | 20240809 | 120700 | 2120280020 | 3600 | 3600 | 3600 | 3595 | 2083 |
| 439 | 20240809 | 120600 | 2112791050 | 3600 | 3605 | 3605 | 3600 | 132 |
| 440 | 20240809 | 120500 | 2112315730 | 3605 | 3605 | 3605 | 3605 | 452 |
| 441 | 20240809 | 120400 | 2110686270 | 3605 | 3600 | 3605 | 3600 | 205 |
| 442 | 20240809 | 120300 | 2109948080 | 3605 | 3610 | 3610 | 3605 | 17 |
| 443 | 20240809 | 120200 | 2109886790 | 3605 | 3605 | 3605 | 3605 | 0 |
| 444 | 20240809 | 120100 | 2109886790 | 3605 | 3605 | 3605 | 3605 | 38 |
| 445 | 20240809 | 120000 | 2109749800 | 3605 | 3610 | 3610 | 3605 | 11 |
| 446 | 20240809 | 115900 | 2109710095 | 3615 | 3600 | 3615 | 3600 | 16 |
| 447 | 20240809 | 115800 | 2109652480 | 3600 | 3600 | 3600 | 3595 | 37 |
| 448 | 20240809 | 115700 | 2109519405 | 3600 | 3605 | 3605 | 3600 | 1997 |
| 449 | 20240809 | 115600 | 2102329650 | 3600 | 3600 | 3600 | 3600 | 0 |
| 450 | 20240809 | 115500 | 2102329650 | 3600 | 3600 | 3600 | 3600 | 1 |
| 451 | 20240809 | 115400 | 2102326050 | 3620 | 3600 | 3620 | 3600 | 509 |
| 452 | 20240809 | 115300 | 2100487405 | 3595 | 3620 | 3620 | 3595 | 4028 |
| 453 | 20240809 | 115200 | 2085981195 | 3620 | 3620 | 3620 | 3620 | 441 |
| 454 | 20240809 | 115100 | 2084384775 | 3615 | 3620 | 3620 | 3615 | 531 |
| 455 | 20240809 | 115000 | 2082465110 | 3620 | 3620 | 3620 | 3620 | 1 |
| 456 | 20240809 | 114900 | 2082461490 | 3615 | 3615 | 3620 | 3615 | 243 |
| 457 | 20240809 | 114800 | 2081582495 | 3615 | 3615 | 3620 | 3615 | 342 |
| 458 | 20240809 | 114700 | 2080345910 | 3615 | 3620 | 3620 | 3615 | 29 |
| 459 | 20240809 | 114600 | 2080241025 | 3615 | 3615 | 3620 | 3615 | 9 |
| 460 | 20240809 | 114500 | 2080208465 | 3620 | 3615 | 3620 | 3615 | 6 |
| 461 | 20240809 | 114400 | 2080186765 | 3620 | 3615 | 3625 | 3615 | 248 |
| 462 | 20240809 | 114300 | 2079288515 | 3615 | 3620 | 3625 | 3615 | 852 |
| 463 | 20240809 | 114200 | 2076206980 | 3620 | 3605 | 3620 | 3605 | 705 |
| 464 | 20240809 | 114100 | 2073657925 | 3605 | 3610 | 3610 | 3605 | 3 |
| 465 | 20240809 | 114000 | 2073647100 | 3610 | 3605 | 3610 | 3605 | 385 |
| 466 | 20240809 | 113900 | 2072257510 | 3600 | 3605 | 3605 | 3600 | 2520 |
| 467 | 20240809 | 113800 | 2063183270 | 3605 | 3600 | 3605 | 3600 | 36 |
| 468 | 20240809 | 113700 | 2063053580 | 3600 | 3600 | 3600 | 3600 | 39 |
| 469 | 20240809 | 113600 | 2062913180 | 3600 | 3600 | 3600 | 3600 | 36 |
| 470 | 20240809 | 113500 | 2062783580 | 3600 | 3610 | 3610 | 3600 | 1735 |
| 471 | 20240809 | 113400 | 2056531840 | 3610 | 3605 | 3610 | 3605 | 184 |
| 472 | 20240809 | 113300 | 2055867690 | 3605 | 3605 | 3605 | 3605 | 246 |
| 473 | 20240809 | 113200 | 2054980860 | 3605 | 3610 | 3610 | 3605 | 578 |
| 474 | 20240809 | 113100 | 2052897140 | 3615 | 3620 | 3620 | 3605 | 577 |
| 475 | 20240809 | 113000 | 2050816955 | 3605 | 3605 | 3605 | 3605 | 691 |
| 476 | 20240809 | 112900 | 2048325900 | 3605 | 3605 | 3605 | 3605 | 2568 |
| 477 | 20240809 | 112800 | 2039068260 | 3605 | 3605 | 3605 | 3605 | 200 |
| 478 | 20240809 | 112700 | 2038347260 | 3605 | 3605 | 3605 | 3605 | 170 |
| 479 | 20240809 | 112600 | 2037734410 | 3605 | 3610 | 3610 | 3605 | 400 |
| 480 | 20240809 | 112500 | 2036291760 | 3605 | 3605 | 3605 | 3605 | 1363 |
| 481 | 20240809 | 112400 | 2031378145 | 3605 | 3620 | 3620 | 3605 | 3351 |
| 482 | 20240809 | 112300 | 2019272630 | 3625 | 3625 | 3625 | 3625 | 160 |
| 483 | 20240809 | 112200 | 2018692630 | 3625 | 3625 | 3625 | 3625 | 0 |
| 484 | 20240809 | 112100 | 2018692630 | 3625 | 3625 | 3625 | 3620 | 997 |
| 485 | 20240809 | 112000 | 2015081325 | 3625 | 3625 | 3625 | 3620 | 573 |
| 486 | 20240809 | 111900 | 2013006770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 487 | 20240809 | 111800 | 2013006770 | 3625 | 3635 | 3635 | 3620 | 374 |
| 488 | 20240809 | 111700 | 2011651225 | 3625 | 3620 | 3635 | 3620 | 1330 |
| 489 | 20240809 | 111600 | 2006835485 | 3620 | 3630 | 3635 | 3620 | 16 |
| 490 | 20240809 | 111500 | 2006777460 | 3625 | 3615 | 3625 | 3615 | 685 |
| 491 | 20240809 | 111400 | 2004298085 | 3615 | 3620 | 3620 | 3615 | 1425 |
| 492 | 20240809 | 111300 | 1999146640 | 3620 | 3625 | 3625 | 3620 | 36 |
| 493 | 20240809 | 111200 | 1999016295 | 3625 | 3630 | 3645 | 3625 | 494 |
| 494 | 20240809 | 111100 | 1997222825 | 3630 | 3645 | 3645 | 3630 | 483 |
| 495 | 20240809 | 111000 | 1995469460 | 3645 | 3645 | 3645 | 3630 | 94 |
| 496 | 20240809 | 110900 | 1995128150 | 3645 | 3645 | 3645 | 3645 | 0 |
| 497 | 20240809 | 110800 | 1995128150 | 3645 | 3640 | 3645 | 3640 | 276 |
| 498 | 20240809 | 110700 | 1994122880 | 3620 | 3620 | 3620 | 3620 | 31 |
| 499 | 20240809 | 110600 | 1994010660 | 3640 | 3640 | 3640 | 3640 | 49 |
| 500 | 20240809 | 110500 | 1993832300 | 3640 | 3625 | 3640 | 3615 | 494 |
| 501 | 20240809 | 110400 | 1992044345 | 3625 | 3615 | 3625 | 3615 | 819 |
| 502 | 20240809 | 110300 | 1989083375 | 3615 | 3625 | 3625 | 3615 | 3377 |
| 503 | 20240809 | 110200 | 1976871805 | 3620 | 3620 | 3625 | 3620 | 15 |
| 504 | 20240809 | 110100 | 1976817495 | 3620 | 3620 | 3620 | 3620 | 505 |
| 505 | 20240809 | 110000 | 1974989395 | 3625 | 3630 | 3630 | 3625 | 786 |
| 506 | 20240809 | 105900 | 1972138435 | 3630 | 3630 | 3630 | 3625 | 393 |
| 507 | 20240809 | 105800 | 1970713280 | 3640 | 3625 | 3640 | 3625 | 2080 |
| 508 | 20240809 | 105700 | 1963173265 | 3625 | 3625 | 3625 | 3625 | 830 |
| 509 | 20240809 | 105600 | 1960164515 | 3620 | 3620 | 3620 | 3620 | 95 |
| 510 | 20240809 | 105500 | 1959820615 | 3620 | 3630 | 3630 | 3620 | 1549 |
| 511 | 20240809 | 105400 | 1954207720 | 3630 | 3630 | 3630 | 3630 | 614 |
| 512 | 20240809 | 105300 | 1951978900 | 3630 | 3630 | 3630 | 3630 | 877 |
| 513 | 20240809 | 105200 | 1948795390 | 3630 | 3635 | 3640 | 3630 | 324 |
| 514 | 20240809 | 105100 | 1947616365 | 3640 | 3640 | 3640 | 3640 | 2 |
| 515 | 20240809 | 105000 | 1947609085 | 3635 | 3635 | 3640 | 3635 | 484 |
| 516 | 20240809 | 104900 | 1945849740 | 3635 | 3640 | 3640 | 3635 | 978 |
| 517 | 20240809 | 104800 | 1942292360 | 3640 | 3635 | 3645 | 3630 | 1803 |
| 518 | 20240809 | 104700 | 1935740895 | 3630 | 3645 | 3645 | 3630 | 2375 |
| 519 | 20240809 | 104600 | 1927095245 | 3645 | 3645 | 3645 | 3645 | 266 |
| 520 | 20240809 | 104500 | 1926125675 | 3645 | 3650 | 3665 | 3645 | 467 |
| 521 | 20240809 | 104400 | 1924417160 | 3650 | 3670 | 3670 | 3650 | 561 |
| 522 | 20240809 | 104300 | 1922369490 | 3670 | 3655 | 3670 | 3650 | 2023 |
| 523 | 20240809 | 104200 | 1914963715 | 3665 | 3665 | 3665 | 3660 | 21344 |
| 524 | 20240809 | 104100 | 1836751485 | 3675 | 3670 | 3680 | 3660 | 5184 |
| 525 | 20240809 | 104000 | 1817727305 | 3670 | 3665 | 3670 | 3660 | 1183 |
| 526 | 20240809 | 103900 | 1813388305 | 3660 | 3670 | 3670 | 3660 | 301 |
| 527 | 20240809 | 103800 | 1812286635 | 3650 | 3670 | 3670 | 3650 | 328 |
| 528 | 20240809 | 103700 | 1811085190 | 3665 | 3665 | 3675 | 3660 | 3171 |
| 529 | 20240809 | 103600 | 1799461970 | 3660 | 3655 | 3660 | 3655 | 2771 |
| 530 | 20240809 | 103500 | 1789332365 | 3655 | 3665 | 3670 | 3655 | 6750 |
| 531 | 20240809 | 103400 | 1764605715 | 3660 | 3655 | 3665 | 3655 | 9380 |
| 532 | 20240809 | 103300 | 1730296745 | 3650 | 3655 | 3655 | 3640 | 2721 |
| 533 | 20240809 | 103200 | 1720382835 | 3655 | 3650 | 3660 | 3645 | 7405 |
| 534 | 20240809 | 103100 | 1693332575 | 3650 | 3650 | 3650 | 3645 | 2885 |
| 535 | 20240809 | 103000 | 1682803205 | 3650 | 3645 | 3655 | 3640 | 5894 |
| 536 | 20240809 | 102900 | 1661308185 | 3650 | 3650 | 3660 | 3650 | 2389 |
| 537 | 20240809 | 102800 | 1652585145 | 3650 | 3640 | 3650 | 3640 | 3056 |
| 538 | 20240809 | 102700 | 1641445805 | 3640 | 3620 | 3640 | 3620 | 4801 |
| 539 | 20240809 | 102600 | 1623984210 | 3620 | 3630 | 3630 | 3615 | 1138 |
| 540 | 20240809 | 102500 | 1619862990 | 3630 | 3620 | 3635 | 3620 | 1364 |
| 541 | 20240809 | 102400 | 1614911330 | 3615 | 3620 | 3620 | 3615 | 1191 |
| 542 | 20240809 | 102300 | 1610603210 | 3620 | 3625 | 3635 | 3615 | 5349 |
| 543 | 20240809 | 102200 | 1591202855 | 3625 | 3610 | 3630 | 3610 | 7409 |
| 544 | 20240809 | 102100 | 1564385950 | 3610 | 3600 | 3610 | 3600 | 3249 |
| 545 | 20240809 | 102000 | 1552660050 | 3600 | 3600 | 3600 | 3595 | 522 |
| 546 | 20240809 | 101900 | 1550782050 | 3595 | 3605 | 3605 | 3595 | 2875 |
| 547 | 20240809 | 101800 | 1540432170 | 3605 | 3595 | 3605 | 3595 | 1737 |
| 548 | 20240809 | 101700 | 1534177620 | 3600 | 3600 | 3600 | 3595 | 1126 |
| 549 | 20240809 | 101600 | 1530124035 | 3600 | 3600 | 3600 | 3600 | 670 |
| 550 | 20240809 | 101500 | 1527712035 | 3600 | 3595 | 3600 | 3590 | 307 |
| 551 | 20240809 | 101400 | 1526606865 | 3600 | 3595 | 3600 | 3595 | 886 |
| 552 | 20240809 | 101300 | 1523418685 | 3595 | 3585 | 3595 | 3585 | 398 |
| 553 | 20240809 | 101200 | 1521988685 | 3585 | 3585 | 3585 | 3585 | 630 |
| 554 | 20240809 | 101100 | 1519730135 | 3585 | 3585 | 3585 | 3585 | 222 |
| 555 | 20240809 | 101000 | 1518934265 | 3585 | 3590 | 3595 | 3585 | 641 |
| 556 | 20240809 | 100900 | 1516633060 | 3590 | 3590 | 3595 | 3590 | 712 |
| 557 | 20240809 | 100800 | 1514076930 | 3590 | 3590 | 3595 | 3590 | 1004 |
| 558 | 20240809 | 100700 | 1510472210 | 3590 | 3595 | 3595 | 3590 | 2913 |
| 559 | 20240809 | 100600 | 1500004100 | 3600 | 3590 | 3600 | 3585 | 5287 |
| 560 | 20240809 | 100500 | 1480996900 | 3585 | 3580 | 3585 | 3580 | 1070 |
| 561 | 20240809 | 100400 | 1477162300 | 3575 | 3590 | 3590 | 3575 | 1615 |
| 562 | 20240809 | 100300 | 1471377085 | 3590 | 3585 | 3595 | 3585 | 868 |
| 563 | 20240809 | 100200 | 1468257605 | 3590 | 3575 | 3590 | 3575 | 486 |
| 564 | 20240809 | 100100 | 1466516985 | 3575 | 3590 | 3590 | 3575 | 8 |
| 565 | 20240809 | 100000 | 1466488280 | 3575 | 3570 | 3590 | 3570 | 105 |
| 566 | 20240809 | 095900 | 1466113375 | 3570 | 3570 | 3595 | 3570 | 113 |
| 567 | 20240809 | 095800 | 1465709665 | 3570 | 3590 | 3595 | 3570 | 1195 |
| 568 | 20240809 | 095700 | 1461441570 | 3595 | 3570 | 3595 | 3570 | 307 |
| 569 | 20240809 | 095600 | 1460345505 | 3595 | 3585 | 3595 | 3570 | 1155 |
| 570 | 20240809 | 095500 | 1456218260 | 3585 | 3575 | 3595 | 3575 | 3903 |
| 571 | 20240809 | 095400 | 1442263340 | 3595 | 3585 | 3595 | 3570 | 7493 |
| 572 | 20240809 | 095300 | 1415464550 | 3585 | 3590 | 3600 | 3585 | 5648 |
| 573 | 20240809 | 095200 | 1395208980 | 3590 | 3590 | 3590 | 3590 | 1593 |
| 574 | 20240809 | 095100 | 1389490110 | 3590 | 3595 | 3610 | 3590 | 223 |
| 575 | 20240809 | 095000 | 1388687575 | 3590 | 3595 | 3605 | 3590 | 3665 |
| 576 | 20240809 | 094900 | 1375513060 | 3595 | 3620 | 3620 | 3595 | 9017 |
| 577 | 20240809 | 094800 | 1343018235 | 3620 | 3605 | 3625 | 3605 | 240 |
| 578 | 20240809 | 094700 | 1342149495 | 3625 | 3615 | 3625 | 3615 | 2164 |
| 579 | 20240809 | 094600 | 1334320200 | 3615 | 3605 | 3615 | 3600 | 2452 |
| 580 | 20240809 | 094500 | 1325463485 | 3605 | 3605 | 3605 | 3600 | 123 |
| 581 | 20240809 | 094400 | 1325020100 | 3605 | 3610 | 3610 | 3600 | 902 |
| 582 | 20240809 | 094300 | 1321765895 | 3610 | 3600 | 3610 | 3600 | 328 |
| 583 | 20240809 | 094200 | 1320584565 | 3615 | 3610 | 3615 | 3600 | 1771 |
| 584 | 20240809 | 094100 | 1314198700 | 3600 | 3610 | 3610 | 3595 | 3028 |
| 585 | 20240809 | 094000 | 1303291695 | 3600 | 3600 | 3600 | 3600 | 442 |
| 586 | 20240809 | 093900 | 1301700495 | 3610 | 3600 | 3610 | 3595 | 392 |
| 587 | 20240809 | 093800 | 1300290725 | 3595 | 3600 | 3610 | 3595 | 1005 |
| 588 | 20240809 | 093700 | 1296662735 | 3610 | 3590 | 3610 | 3590 | 5273 |
| 589 | 20240809 | 093600 | 1277679325 | 3595 | 3600 | 3600 | 3595 | 3 |
| 590 | 20240809 | 093500 | 1277668535 | 3580 | 3590 | 3590 | 3580 | 3856 |
| 591 | 20240809 | 093400 | 1263856185 | 3590 | 3590 | 3590 | 3590 | 1167 |
| 592 | 20240809 | 093300 | 1259666655 | 3600 | 3610 | 3620 | 3600 | 2401 |
| 593 | 20240809 | 093200 | 1251019135 | 3600 | 3610 | 3620 | 3600 | 3630 |
| 594 | 20240809 | 093100 | 1237912275 | 3625 | 3615 | 3625 | 3600 | 1867 |
| 595 | 20240809 | 093000 | 1231159710 | 3595 | 3595 | 3595 | 3590 | 626 |
| 596 | 20240809 | 092900 | 1228910835 | 3590 | 3590 | 3595 | 3590 | 2225 |
| 597 | 20240809 | 092800 | 1220923000 | 3595 | 3600 | 3605 | 3590 | 2474 |
| 598 | 20240809 | 092700 | 1212030005 | 3600 | 3595 | 3615 | 3595 | 662 |
| 599 | 20240809 | 092600 | 1209647590 | 3595 | 3600 | 3620 | 3595 | 4179 |
| 600 | 20240809 | 092500 | 1194585160 | 3600 | 3590 | 3605 | 3585 | 6272 |
| 601 | 20240809 | 092400 | 1172027540 | 3585 | 3570 | 3590 | 3545 | 32580 |
| 602 | 20240809 | 092300 | 1055953215 | 3585 | 3570 | 3585 | 3555 | 14729 |
| 603 | 20240809 | 092200 | 1003463200 | 3570 | 3590 | 3590 | 3570 | 1389 |
| 604 | 20240809 | 092100 | 998504170 | 3590 | 3590 | 3590 | 3565 | 3007 |
| 605 | 20240809 | 092000 | 987750710 | 3580 | 3580 | 3590 | 3580 | 5454 |
| 606 | 20240809 | 091900 | 968209770 | 3580 | 3570 | 3585 | 3560 | 5578 |
| 607 | 20240809 | 091800 | 948319230 | 3565 | 3580 | 3580 | 3565 | 5866 |
| 608 | 20240809 | 091700 | 927400385 | 3580 | 3595 | 3605 | 3555 | 18402 |
| 609 | 20240809 | 091600 | 861753305 | 3585 | 3610 | 3610 | 3585 | 4280 |
| 610 | 20240809 | 091500 | 846372565 | 3610 | 3625 | 3625 | 3610 | 2034 |
| 611 | 20240809 | 091400 | 839022785 | 3625 | 3640 | 3650 | 3625 | 3645 |
| 612 | 20240809 | 091300 | 825771970 | 3630 | 3620 | 3650 | 3620 | 5050 |
| 613 | 20240809 | 091200 | 807409730 | 3615 | 3610 | 3630 | 3600 | 4071 |
| 614 | 20240809 | 091100 | 792703290 | 3610 | 3615 | 3630 | 3605 | 3469 |
| 615 | 20240809 | 091000 | 780157895 | 3615 | 3600 | 3625 | 3600 | 2005 |
| 616 | 20240809 | 090900 | 772925755 | 3600 | 3580 | 3600 | 3580 | 6106 |
| 617 | 20240809 | 090800 | 751001130 | 3590 | 3590 | 3600 | 3580 | 11263 |
| 618 | 20240809 | 090700 | 710591960 | 3600 | 3590 | 3610 | 3585 | 5281 |
| 619 | 20240809 | 090600 | 691626875 | 3590 | 3600 | 3610 | 3585 | 8299 |
| 620 | 20240809 | 090500 | 661789775 | 3600 | 3620 | 3620 | 3550 | 57388 |
| 621 | 20240809 | 090400 | 456025325 | 3605 | 3620 | 3625 | 3595 | 27780 |
| 622 | 20240809 | 090300 | 355817395 | 3610 | 3625 | 3625 | 3605 | 21730 |
| 623 | 20240809 | 090200 | 277204965 | 3625 | 3670 | 3675 | 3625 | 22670 |
| 624 | 20240809 | 090100 | 194485540 | 3685 | 3675 | 3700 | 3650 | 13910 |
| 625 | 20240809 | 090000 | 143181850 | 3675 | 3665 | 3675 | 3625 | 29428 |