31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 192200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 17621 |
| 3 | 20240812 | 192100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20240812 | 192000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20240812 | 191900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20240812 | 191800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20240812 | 191700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20240812 | 191600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20240812 | 191500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20240812 | 191400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20240812 | 191300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20240812 | 191200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20240812 | 191100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20240812 | 191000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20240812 | 190900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20240812 | 190800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20240812 | 190700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20240812 | 190600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20240812 | 190500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20240812 | 190400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20240812 | 190300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20240812 | 190200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20240812 | 190100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20240812 | 190000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20240812 | 185900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20240812 | 185800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20240812 | 185700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20240812 | 185600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20240812 | 185500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20240812 | 185400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20240812 | 185300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20240812 | 185200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 17621 |
| 33 | 20240812 | 185100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20240812 | 185000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20240812 | 184900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20240812 | 184800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20240812 | 184700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20240812 | 184600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20240812 | 184500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20240812 | 184400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20240812 | 184300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20240812 | 184200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20240812 | 184100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20240812 | 184000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20240812 | 183900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20240812 | 183800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20240812 | 183700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20240812 | 183600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20240812 | 183500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20240812 | 183400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20240812 | 183300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20240812 | 183200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20240812 | 183100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20240812 | 183000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20240812 | 182900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20240812 | 182800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20240812 | 182700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20240812 | 182600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20240812 | 182500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20240812 | 182400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20240812 | 182300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20240812 | 182200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 17621 |
| 63 | 20240812 | 182100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20240812 | 182000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20240812 | 181900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20240812 | 181800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20240812 | 181700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20240812 | 181600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20240812 | 181500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20240812 | 181400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20240812 | 181300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20240812 | 181200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20240812 | 181100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20240812 | 181000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20240812 | 180900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20240812 | 180800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20240812 | 180700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20240812 | 180600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20240812 | 180500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20240812 | 180400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20240812 | 180300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20240812 | 180200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20240812 | 180100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20240812 | 180000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20240812 | 175900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20240812 | 175800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20240812 | 175700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20240812 | 175600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20240812 | 175500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20240812 | 175400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20240812 | 175300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20240812 | 175200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 17621 |
| 93 | 20240812 | 175100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20240812 | 175000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20240812 | 174900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20240812 | 174800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20240812 | 174700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20240812 | 174600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20240812 | 174500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20240812 | 174400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20240812 | 174300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20240812 | 174200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20240812 | 174100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20240812 | 174000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20240812 | 173900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20240812 | 173800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20240812 | 173700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20240812 | 173600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20240812 | 173500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20240812 | 173400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20240812 | 173300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20240812 | 173200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20240812 | 173100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20240812 | 173000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20240812 | 172900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20240812 | 172800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20240812 | 172700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20240812 | 172600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20240812 | 172500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20240812 | 172400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20240812 | 172300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20240812 | 172200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 17621 |
| 123 | 20240812 | 172100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20240812 | 172000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20240812 | 171900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20240812 | 171800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20240812 | 171700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20240812 | 171600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20240812 | 171500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20240812 | 171400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20240812 | 171300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20240812 | 171200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20240812 | 171100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20240812 | 171000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20240812 | 170900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20240812 | 170800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20240812 | 170700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20240812 | 170600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20240812 | 170500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20240812 | 170400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20240812 | 170300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20240812 | 170200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20240812 | 170100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20240812 | 170000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20240812 | 165900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20240812 | 165800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20240812 | 165700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20240812 | 165600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20240812 | 165500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20240812 | 165400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20240812 | 165300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20240812 | 165200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 17621 |
| 153 | 20240812 | 165100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20240812 | 165000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20240812 | 164900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20240812 | 164800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20240812 | 164700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20240812 | 164600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20240812 | 164500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20240812 | 164400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20240812 | 164300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20240812 | 164200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20240812 | 164100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20240812 | 164000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20240812 | 163900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20240812 | 163800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20240812 | 163700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20240812 | 163600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20240812 | 163500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20240812 | 163400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20240812 | 163300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20240812 | 163200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20240812 | 163100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20240812 | 163000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20240812 | 162900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20240812 | 162800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20240812 | 162700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20240812 | 162600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20240812 | 162500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20240812 | 162400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20240812 | 162300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20240812 | 162200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 17621 |
| 183 | 20240812 | 162100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20240812 | 162000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20240812 | 161900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20240812 | 161800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20240812 | 161700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20240812 | 161600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20240812 | 161500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20240812 | 161400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20240812 | 161300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20240812 | 161200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20240812 | 161100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20240812 | 161000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20240812 | 160900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20240812 | 160800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20240812 | 160700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20240812 | 160600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20240812 | 160500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20240812 | 160400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20240812 | 160300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20240812 | 160200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 203 | 20240812 | 160100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20240812 | 160000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20240812 | 155900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20240812 | 155800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20240812 | 155700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20240812 | 155600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20240812 | 155500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20240812 | 155400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20240812 | 155300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20240812 | 155200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 17621 |
| 213 | 20240812 | 155100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 214 | 20240812 | 155000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 215 | 20240812 | 154900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 216 | 20240812 | 154800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 217 | 20240812 | 154700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 218 | 20240812 | 154600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 219 | 20240812 | 154500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 220 | 20240812 | 154400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 221 | 20240812 | 154300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 222 | 20240812 | 154200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 223 | 20240812 | 154100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 224 | 20240812 | 154000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 225 | 20240812 | 153900 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 226 | 20240812 | 153800 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 227 | 20240812 | 153700 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 228 | 20240812 | 153600 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 229 | 20240812 | 153500 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 230 | 20240812 | 153400 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 231 | 20240812 | 153300 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 232 | 20240812 | 153200 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 233 | 20240812 | 153100 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 0 |
| 234 | 20240812 | 153000 | 3560244040 | 3705 | 3705 | 3705 | 3705 | 17621 |
| 235 | 20240812 | 152900 | 3494958235 | 3710 | 3710 | 3710 | 3710 | 0 |
| 236 | 20240812 | 152800 | 3494958235 | 3710 | 3710 | 3710 | 3710 | 0 |
| 237 | 20240812 | 152700 | 3494958235 | 3710 | 3710 | 3710 | 3710 | 0 |
| 238 | 20240812 | 152600 | 3494958235 | 3710 | 3710 | 3710 | 3710 | 0 |
| 239 | 20240812 | 152500 | 3494958235 | 3710 | 3710 | 3710 | 3710 | 0 |
| 240 | 20240812 | 152400 | 3494958235 | 3710 | 3710 | 3710 | 3710 | 0 |
| 241 | 20240812 | 152300 | 3494958235 | 3710 | 3710 | 3710 | 3710 | 0 |
| 242 | 20240812 | 152200 | 3494958235 | 3710 | 3710 | 3710 | 3710 | 0 |
| 243 | 20240812 | 152100 | 3494958235 | 3710 | 3710 | 3710 | 3710 | 0 |
| 244 | 20240812 | 152000 | 3494958235 | 3710 | 3710 | 3710 | 3710 | 0 |
| 245 | 20240812 | 151900 | 3494958235 | 3710 | 3715 | 3715 | 3705 | 2271 |
| 246 | 20240812 | 151800 | 3486532320 | 3715 | 3715 | 3715 | 3700 | 4687 |
| 247 | 20240812 | 151700 | 3469158225 | 3710 | 3710 | 3715 | 3705 | 715 |
| 248 | 20240812 | 151600 | 3466502975 | 3715 | 3715 | 3715 | 3705 | 12501 |
| 249 | 20240812 | 151500 | 3420170730 | 3715 | 3715 | 3715 | 3710 | 390 |
| 250 | 20240812 | 151400 | 3418722215 | 3710 | 3720 | 3720 | 3710 | 3078 |
| 251 | 20240812 | 151300 | 3407298335 | 3720 | 3710 | 3720 | 3710 | 17810 |
| 252 | 20240812 | 151200 | 3341221285 | 3715 | 3720 | 3725 | 3715 | 10672 |
| 253 | 20240812 | 151100 | 3301554105 | 3725 | 3720 | 3725 | 3720 | 1074 |
| 254 | 20240812 | 151000 | 3297558655 | 3720 | 3720 | 3720 | 3720 | 2618 |
| 255 | 20240812 | 150900 | 3287819695 | 3725 | 3720 | 3725 | 3715 | 410 |
| 256 | 20240812 | 150800 | 3286295555 | 3720 | 3720 | 3720 | 3720 | 1200 |
| 257 | 20240812 | 150700 | 3281831555 | 3720 | 3720 | 3720 | 3720 | 1341 |
| 258 | 20240812 | 150600 | 3276843035 | 3720 | 3720 | 3720 | 3715 | 3233 |
| 259 | 20240812 | 150500 | 3264821965 | 3720 | 3720 | 3720 | 3720 | 1231 |
| 260 | 20240812 | 150400 | 3260242645 | 3720 | 3720 | 3725 | 3720 | 848 |
| 261 | 20240812 | 150300 | 3257088080 | 3725 | 3720 | 3725 | 3715 | 1549 |
| 262 | 20240812 | 150200 | 3251325810 | 3715 | 3720 | 3725 | 3715 | 2146 |
| 263 | 20240812 | 150100 | 3243344815 | 3720 | 3730 | 3730 | 3720 | 2801 |
| 264 | 20240812 | 150000 | 3232924440 | 3730 | 3730 | 3730 | 3725 | 1572 |
| 265 | 20240812 | 145900 | 3227068730 | 3725 | 3725 | 3730 | 3725 | 1001 |
| 266 | 20240812 | 145800 | 3223340000 | 3720 | 3725 | 3725 | 3720 | 797 |
| 267 | 20240812 | 145700 | 3220371185 | 3725 | 3730 | 3730 | 3725 | 222 |
| 268 | 20240812 | 145600 | 3219543130 | 3730 | 3730 | 3730 | 3730 | 420 |
| 269 | 20240812 | 145500 | 3217976530 | 3735 | 3730 | 3735 | 3730 | 696 |
| 270 | 20240812 | 145400 | 3215380440 | 3730 | 3730 | 3730 | 3730 | 586 |
| 271 | 20240812 | 145300 | 3213194660 | 3730 | 3730 | 3735 | 3730 | 1728 |
| 272 | 20240812 | 145200 | 3206749200 | 3735 | 3730 | 3735 | 3730 | 880 |
| 273 | 20240812 | 145100 | 3203466795 | 3730 | 3735 | 3735 | 3730 | 175 |
| 274 | 20240812 | 145000 | 3202814040 | 3735 | 3725 | 3735 | 3720 | 1147 |
| 275 | 20240812 | 144900 | 3198537240 | 3725 | 3730 | 3730 | 3725 | 2774 |
| 276 | 20240812 | 144800 | 3188192770 | 3735 | 3720 | 3735 | 3720 | 766 |
| 277 | 20240812 | 144700 | 3185342275 | 3720 | 3720 | 3725 | 3720 | 1106 |
| 278 | 20240812 | 144600 | 3181227945 | 3715 | 3715 | 3715 | 3715 | 905 |
| 279 | 20240812 | 144500 | 3177865870 | 3715 | 3725 | 3725 | 3715 | 4842 |
| 280 | 20240812 | 144400 | 3159864585 | 3725 | 3730 | 3730 | 3725 | 2138 |
| 281 | 20240812 | 144300 | 3151899865 | 3730 | 3735 | 3735 | 3730 | 5901 |
| 282 | 20240812 | 144200 | 3129869890 | 3735 | 3740 | 3740 | 3735 | 205 |
| 283 | 20240812 | 144100 | 3129103200 | 3740 | 3735 | 3740 | 3735 | 671 |
| 284 | 20240812 | 144000 | 3126596890 | 3740 | 3740 | 3740 | 3740 | 0 |
| 285 | 20240812 | 143900 | 3126596890 | 3740 | 3730 | 3740 | 3730 | 4 |
| 286 | 20240812 | 143800 | 3126581950 | 3730 | 3735 | 3735 | 3730 | 2805 |
| 287 | 20240812 | 143700 | 3116115145 | 3735 | 3740 | 3740 | 3735 | 1134 |
| 288 | 20240812 | 143600 | 3111878540 | 3740 | 3745 | 3745 | 3740 | 20 |
| 289 | 20240812 | 143500 | 3111803690 | 3755 | 3750 | 3755 | 3750 | 292 |
| 290 | 20240812 | 143400 | 3110708590 | 3750 | 3735 | 3750 | 3735 | 498 |
| 291 | 20240812 | 143300 | 3108844780 | 3745 | 3745 | 3745 | 3745 | 646 |
| 292 | 20240812 | 143200 | 3106425510 | 3740 | 3735 | 3740 | 3735 | 727 |
| 293 | 20240812 | 143100 | 3103706710 | 3735 | 3735 | 3735 | 3730 | 330 |
| 294 | 20240812 | 143000 | 3102474310 | 3730 | 3730 | 3730 | 3730 | 0 |
| 295 | 20240812 | 142900 | 3102474310 | 3730 | 3730 | 3730 | 3730 | 0 |
| 296 | 20240812 | 142800 | 3102474310 | 3730 | 3730 | 3740 | 3730 | 179 |
| 297 | 20240812 | 142700 | 3101806610 | 3730 | 3735 | 3735 | 3730 | 536 |
| 298 | 20240812 | 142600 | 3099807305 | 3730 | 3730 | 3730 | 3730 | 300 |
| 299 | 20240812 | 142500 | 3098688305 | 3735 | 3735 | 3735 | 3730 | 160 |
| 300 | 20240812 | 142400 | 3098090955 | 3730 | 3730 | 3730 | 3730 | 0 |
| 301 | 20240812 | 142300 | 3098090955 | 3730 | 3725 | 3730 | 3725 | 446 |
| 302 | 20240812 | 142200 | 3096429600 | 3725 | 3730 | 3730 | 3725 | 2274 |
| 303 | 20240812 | 142100 | 3087953955 | 3730 | 3740 | 3740 | 3730 | 335 |
| 304 | 20240812 | 142000 | 3086703905 | 3730 | 3740 | 3740 | 3730 | 82 |
| 305 | 20240812 | 141900 | 3086397725 | 3745 | 3745 | 3745 | 3745 | 0 |
| 306 | 20240812 | 141800 | 3086397725 | 3745 | 3745 | 3745 | 3745 | 10 |
| 307 | 20240812 | 141700 | 3086360275 | 3730 | 3730 | 3730 | 3730 | 771 |
| 308 | 20240812 | 141600 | 3083484445 | 3745 | 3740 | 3745 | 3740 | 166 |
| 309 | 20240812 | 141500 | 3082863510 | 3745 | 3730 | 3745 | 3720 | 2046 |
| 310 | 20240812 | 141400 | 3075242815 | 3730 | 3730 | 3730 | 3730 | 50 |
| 311 | 20240812 | 141300 | 3075056315 | 3750 | 3750 | 3750 | 3750 | 5 |
| 312 | 20240812 | 141200 | 3075037565 | 3730 | 3755 | 3755 | 3730 | 230 |
| 313 | 20240812 | 141100 | 3074178775 | 3765 | 3750 | 3765 | 3730 | 633 |
| 314 | 20240812 | 141000 | 3071812500 | 3750 | 3775 | 3775 | 3750 | 460 |
| 315 | 20240812 | 140900 | 3070087200 | 3750 | 3770 | 3780 | 3750 | 328 |
| 316 | 20240812 | 140800 | 3068849275 | 3770 | 3770 | 3770 | 3770 | 2 |
| 317 | 20240812 | 140700 | 3068841735 | 3775 | 3745 | 3775 | 3745 | 849 |
| 318 | 20240812 | 140600 | 3065646840 | 3745 | 3765 | 3765 | 3745 | 568 |
| 319 | 20240812 | 140500 | 3063518840 | 3780 | 3770 | 3780 | 3770 | 267 |
| 320 | 20240812 | 140400 | 3062511990 | 3780 | 3780 | 3780 | 3780 | 102 |
| 321 | 20240812 | 140300 | 3062126430 | 3780 | 3780 | 3795 | 3780 | 5772 |
| 322 | 20240812 | 140200 | 3040269230 | 3780 | 3735 | 3780 | 3720 | 8209 |
| 323 | 20240812 | 140100 | 3009454500 | 3735 | 3735 | 3735 | 3735 | 1036 |
| 324 | 20240812 | 140000 | 3005585040 | 3720 | 3725 | 3725 | 3720 | 1414 |
| 325 | 20240812 | 135900 | 3000324460 | 3720 | 3725 | 3725 | 3720 | 688 |
| 326 | 20240812 | 135800 | 2997764595 | 3720 | 3730 | 3730 | 3720 | 50 |
| 327 | 20240812 | 135700 | 2997578375 | 3735 | 3735 | 3735 | 3735 | 13 |
| 328 | 20240812 | 135600 | 2997529820 | 3735 | 3725 | 3735 | 3725 | 606 |
| 329 | 20240812 | 135500 | 2995272460 | 3725 | 3725 | 3725 | 3725 | 513 |
| 330 | 20240812 | 135400 | 2993361535 | 3725 | 3725 | 3725 | 3725 | 27 |
| 331 | 20240812 | 135300 | 2993260960 | 3725 | 3725 | 3725 | 3720 | 861 |
| 332 | 20240812 | 135200 | 2990055140 | 3725 | 3725 | 3725 | 3725 | 500 |
| 333 | 20240812 | 135100 | 2988192640 | 3730 | 3735 | 3735 | 3730 | 441 |
| 334 | 20240812 | 135000 | 2986547005 | 3735 | 3735 | 3735 | 3735 | 418 |
| 335 | 20240812 | 134900 | 2984985775 | 3735 | 3725 | 3735 | 3720 | 555 |
| 336 | 20240812 | 134800 | 2982916605 | 3725 | 3725 | 3725 | 3725 | 4206 |
| 337 | 20240812 | 134700 | 2967249255 | 3725 | 3725 | 3725 | 3725 | 2 |
| 338 | 20240812 | 134600 | 2967241805 | 3725 | 3725 | 3725 | 3725 | 263 |
| 339 | 20240812 | 134500 | 2966262130 | 3725 | 3725 | 3725 | 3725 | 394 |
| 340 | 20240812 | 134400 | 2964794480 | 3730 | 3730 | 3730 | 3730 | 31 |
| 341 | 20240812 | 134300 | 2964678850 | 3725 | 3735 | 3735 | 3725 | 455 |
| 342 | 20240812 | 134200 | 2962983915 | 3735 | 3720 | 3735 | 3720 | 93 |
| 343 | 20240812 | 134100 | 2962636590 | 3720 | 3730 | 3730 | 3720 | 2418 |
| 344 | 20240812 | 134000 | 2953641515 | 3735 | 3735 | 3735 | 3735 | 3 |
| 345 | 20240812 | 133900 | 2953630310 | 3720 | 3720 | 3720 | 3720 | 246 |
| 346 | 20240812 | 133800 | 2952715190 | 3720 | 3720 | 3720 | 3720 | 50 |
| 347 | 20240812 | 133700 | 2952529190 | 3725 | 3725 | 3725 | 3725 | 107 |
| 348 | 20240812 | 133600 | 2952130615 | 3735 | 3725 | 3735 | 3720 | 3007 |
| 349 | 20240812 | 133500 | 2940912305 | 3725 | 3720 | 3725 | 3720 | 1709 |
| 350 | 20240812 | 133400 | 2934550755 | 3720 | 3720 | 3720 | 3720 | 353 |
| 351 | 20240812 | 133300 | 2933237595 | 3720 | 3720 | 3720 | 3720 | 1110 |
| 352 | 20240812 | 133200 | 2929108395 | 3720 | 3720 | 3725 | 3720 | 4 |
| 353 | 20240812 | 133100 | 2929093510 | 3720 | 3720 | 3720 | 3720 | 71 |
| 354 | 20240812 | 133000 | 2928829390 | 3720 | 3715 | 3720 | 3715 | 1012 |
| 355 | 20240812 | 132900 | 2925069800 | 3720 | 3720 | 3720 | 3720 | 4048 |
| 356 | 20240812 | 132800 | 2910011240 | 3720 | 3725 | 3725 | 3720 | 2292 |
| 357 | 20240812 | 132700 | 2901484975 | 3725 | 3725 | 3725 | 3720 | 734 |
| 358 | 20240812 | 132600 | 2898751900 | 3725 | 3720 | 3725 | 3720 | 534 |
| 359 | 20240812 | 132500 | 2896764585 | 3720 | 3720 | 3725 | 3720 | 7883 |
| 360 | 20240812 | 132400 | 2867437325 | 3720 | 3725 | 3725 | 3720 | 553 |
| 361 | 20240812 | 132300 | 2865377435 | 3725 | 3725 | 3725 | 3725 | 803 |
| 362 | 20240812 | 132200 | 2862386260 | 3725 | 3730 | 3730 | 3725 | 2017 |
| 363 | 20240812 | 132100 | 2854870010 | 3725 | 3725 | 3730 | 3725 | 4399 |
| 364 | 20240812 | 132000 | 2838478620 | 3725 | 3730 | 3730 | 3725 | 1071 |
| 365 | 20240812 | 131900 | 2834485440 | 3730 | 3730 | 3730 | 3730 | 1697 |
| 366 | 20240812 | 131800 | 2828155630 | 3730 | 3735 | 3735 | 3730 | 92 |
| 367 | 20240812 | 131700 | 2827812420 | 3735 | 3735 | 3735 | 3735 | 200 |
| 368 | 20240812 | 131600 | 2827065420 | 3735 | 3745 | 3745 | 3735 | 150 |
| 369 | 20240812 | 131500 | 2826504670 | 3745 | 3730 | 3745 | 3730 | 11 |
| 370 | 20240812 | 131400 | 2826463625 | 3730 | 3735 | 3735 | 3730 | 1092 |
| 371 | 20240812 | 131300 | 2822385100 | 3735 | 3735 | 3735 | 3735 | 0 |
| 372 | 20240812 | 131200 | 2822385100 | 3735 | 3735 | 3735 | 3735 | 0 |
| 373 | 20240812 | 131100 | 2822385100 | 3735 | 3735 | 3735 | 3735 | 1 |
| 374 | 20240812 | 131000 | 2822381365 | 3735 | 3735 | 3735 | 3735 | 201 |
| 375 | 20240812 | 130900 | 2821630630 | 3735 | 3735 | 3735 | 3735 | 336 |
| 376 | 20240812 | 130800 | 2820375670 | 3735 | 3735 | 3735 | 3735 | 336 |
| 377 | 20240812 | 130700 | 2819120710 | 3735 | 3735 | 3735 | 3735 | 104 |
| 378 | 20240812 | 130600 | 2818732270 | 3735 | 3735 | 3735 | 3735 | 36 |
| 379 | 20240812 | 130500 | 2818597810 | 3745 | 3730 | 3745 | 3730 | 325 |
| 380 | 20240812 | 130400 | 2817381310 | 3730 | 3730 | 3730 | 3730 | 800 |
| 381 | 20240812 | 130300 | 2814397310 | 3730 | 3730 | 3730 | 3730 | 1398 |
| 382 | 20240812 | 130200 | 2809182770 | 3730 | 3730 | 3730 | 3730 | 105 |
| 383 | 20240812 | 130100 | 2808791120 | 3730 | 3735 | 3735 | 3730 | 336 |
| 384 | 20240812 | 130000 | 2807537590 | 3730 | 3730 | 3730 | 3730 | 700 |
| 385 | 20240812 | 125900 | 2804926590 | 3730 | 3735 | 3735 | 3730 | 573 |
| 386 | 20240812 | 125800 | 2802788790 | 3735 | 3740 | 3740 | 3735 | 1965 |
| 387 | 20240812 | 125700 | 2795449505 | 3735 | 3745 | 3745 | 3735 | 433 |
| 388 | 20240812 | 125600 | 2793830920 | 3730 | 3730 | 3740 | 3730 | 243 |
| 389 | 20240812 | 125500 | 2792922210 | 3730 | 3730 | 3735 | 3730 | 150 |
| 390 | 20240812 | 125400 | 2792362695 | 3730 | 3745 | 3745 | 3730 | 2430 |
| 391 | 20240812 | 125300 | 2783293575 | 3730 | 3735 | 3735 | 3730 | 2838 |
| 392 | 20240812 | 125200 | 2772694425 | 3740 | 3745 | 3745 | 3740 | 460 |
| 393 | 20240812 | 125100 | 2770972740 | 3750 | 3750 | 3750 | 3745 | 381 |
| 394 | 20240812 | 125000 | 2769544480 | 3750 | 3750 | 3750 | 3750 | 1640 |
| 395 | 20240812 | 124900 | 2763394480 | 3750 | 3735 | 3750 | 3735 | 103 |
| 396 | 20240812 | 124800 | 2763009610 | 3750 | 3755 | 3755 | 3730 | 1491 |
| 397 | 20240812 | 124700 | 2757447535 | 3745 | 3730 | 3755 | 3730 | 93 |
| 398 | 20240812 | 124600 | 2757099255 | 3745 | 3730 | 3745 | 3725 | 3100 |
| 399 | 20240812 | 124500 | 2745548215 | 3735 | 3735 | 3735 | 3735 | 3328 |
| 400 | 20240812 | 124400 | 2733118135 | 3745 | 3730 | 3745 | 3725 | 874 |
| 401 | 20240812 | 124300 | 2729859455 | 3730 | 3745 | 3745 | 3725 | 6490 |
| 402 | 20240812 | 124200 | 2705627110 | 3745 | 3745 | 3745 | 3745 | 2501 |
| 403 | 20240812 | 124100 | 2696260865 | 3755 | 3755 | 3755 | 3755 | 8 |
| 404 | 20240812 | 124000 | 2696230825 | 3740 | 3745 | 3755 | 3740 | 282 |
| 405 | 20240812 | 123900 | 2695172845 | 3740 | 3740 | 3755 | 3740 | 201 |
| 406 | 20240812 | 123800 | 2694421015 | 3740 | 3755 | 3755 | 3740 | 818 |
| 407 | 20240812 | 123700 | 2691360210 | 3755 | 3755 | 3755 | 3755 | 101 |
| 408 | 20240812 | 123600 | 2690980955 | 3740 | 3755 | 3755 | 3735 | 249 |
| 409 | 20240812 | 123500 | 2690050690 | 3735 | 3735 | 3735 | 3735 | 7054 |
| 410 | 20240812 | 123400 | 2663704000 | 3735 | 3735 | 3740 | 3735 | 1006 |
| 411 | 20240812 | 123300 | 2659946585 | 3735 | 3735 | 3735 | 3735 | 624 |
| 412 | 20240812 | 123200 | 2657615945 | 3735 | 3735 | 3735 | 3735 | 525 |
| 413 | 20240812 | 123100 | 2655655070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 414 | 20240812 | 123000 | 2655655070 | 3745 | 3740 | 3745 | 3740 | 557 |
| 415 | 20240812 | 122900 | 2653570460 | 3740 | 3740 | 3740 | 3740 | 2308 |
| 416 | 20240812 | 122800 | 2644938540 | 3740 | 3740 | 3740 | 3740 | 798 |
| 417 | 20240812 | 122700 | 2641954020 | 3740 | 3745 | 3745 | 3740 | 1814 |
| 418 | 20240812 | 122600 | 2635161960 | 3745 | 3745 | 3745 | 3745 | 1000 |
| 419 | 20240812 | 122500 | 2631416960 | 3745 | 3755 | 3755 | 3745 | 1045 |
| 420 | 20240812 | 122400 | 2627503390 | 3750 | 3750 | 3750 | 3750 | 101 |
| 421 | 20240812 | 122300 | 2627124640 | 3750 | 3745 | 3750 | 3745 | 1382 |
| 422 | 20240812 | 122200 | 2621949025 | 3745 | 3745 | 3750 | 3745 | 768 |
| 423 | 20240812 | 122100 | 2619072830 | 3750 | 3745 | 3750 | 3745 | 4329 |
| 424 | 20240812 | 122000 | 2602859340 | 3745 | 3750 | 3750 | 3745 | 1628 |
| 425 | 20240812 | 121900 | 2596756945 | 3750 | 3760 | 3760 | 3750 | 18515 |
| 426 | 20240812 | 121800 | 2527287100 | 3760 | 3765 | 3765 | 3760 | 1091 |
| 427 | 20240812 | 121700 | 2523182235 | 3765 | 3770 | 3770 | 3765 | 176 |
| 428 | 20240812 | 121600 | 2522519510 | 3770 | 3770 | 3770 | 3770 | 911 |
| 429 | 20240812 | 121500 | 2519085040 | 3765 | 3765 | 3765 | 3765 | 816 |
| 430 | 20240812 | 121400 | 2516012800 | 3770 | 3770 | 3770 | 3770 | 0 |
| 431 | 20240812 | 121300 | 2516012800 | 3770 | 3770 | 3770 | 3770 | 5 |
| 432 | 20240812 | 121200 | 2515993950 | 3760 | 3765 | 3765 | 3760 | 283 |
| 433 | 20240812 | 121100 | 2514929370 | 3760 | 3770 | 3770 | 3760 | 135 |
| 434 | 20240812 | 121000 | 2514421720 | 3755 | 3755 | 3755 | 3755 | 1 |
| 435 | 20240812 | 120900 | 2514417965 | 3775 | 3755 | 3775 | 3755 | 81 |
| 436 | 20240812 | 120800 | 2514112510 | 3760 | 3760 | 3760 | 3760 | 202 |
| 437 | 20240812 | 120700 | 2513352990 | 3755 | 3760 | 3760 | 3755 | 273 |
| 438 | 20240812 | 120600 | 2512326520 | 3760 | 3775 | 3775 | 3760 | 499 |
| 439 | 20240812 | 120500 | 2510448030 | 3775 | 3770 | 3775 | 3770 | 125 |
| 440 | 20240812 | 120400 | 2509976760 | 3770 | 3770 | 3770 | 3770 | 0 |
| 441 | 20240812 | 120300 | 2509976760 | 3770 | 3765 | 3770 | 3760 | 282 |
| 442 | 20240812 | 120200 | 2508915030 | 3765 | 3765 | 3765 | 3765 | 396 |
| 443 | 20240812 | 120100 | 2507424090 | 3765 | 3770 | 3770 | 3765 | 558 |
| 444 | 20240812 | 120000 | 2505323045 | 3765 | 3765 | 3765 | 3765 | 1 |
| 445 | 20240812 | 115900 | 2505319280 | 3760 | 3765 | 3765 | 3760 | 1800 |
| 446 | 20240812 | 115800 | 2498551105 | 3765 | 3765 | 3765 | 3765 | 305 |
| 447 | 20240812 | 115700 | 2497402780 | 3765 | 3770 | 3770 | 3765 | 755 |
| 448 | 20240812 | 115600 | 2494557170 | 3770 | 3785 | 3785 | 3770 | 21208 |
| 449 | 20240812 | 115500 | 2414305555 | 3790 | 3785 | 3790 | 3785 | 2301 |
| 450 | 20240812 | 115400 | 2405594770 | 3785 | 3790 | 3790 | 3785 | 100 |
| 451 | 20240812 | 115300 | 2405216015 | 3790 | 3790 | 3790 | 3790 | 100 |
| 452 | 20240812 | 115200 | 2404837015 | 3795 | 3790 | 3795 | 3785 | 1129 |
| 453 | 20240812 | 115100 | 2400559220 | 3790 | 3790 | 3790 | 3790 | 465 |
| 454 | 20240812 | 115000 | 2398796870 | 3790 | 3790 | 3790 | 3785 | 581 |
| 455 | 20240812 | 114900 | 2396594885 | 3790 | 3790 | 3790 | 3790 | 250 |
| 456 | 20240812 | 114800 | 2395647385 | 3790 | 3790 | 3790 | 3785 | 2091 |
| 457 | 20240812 | 114700 | 2387724305 | 3795 | 3795 | 3795 | 3790 | 27 |
| 458 | 20240812 | 114600 | 2387621900 | 3790 | 3790 | 3790 | 3790 | 265 |
| 459 | 20240812 | 114500 | 2386617550 | 3790 | 3790 | 3795 | 3790 | 614 |
| 460 | 20240812 | 114400 | 2384290415 | 3790 | 3785 | 3790 | 3785 | 489 |
| 461 | 20240812 | 114300 | 2382438300 | 3785 | 3790 | 3790 | 3785 | 166 |
| 462 | 20240812 | 114200 | 2381809845 | 3785 | 3785 | 3800 | 3785 | 776 |
| 463 | 20240812 | 114100 | 2378872515 | 3785 | 3785 | 3790 | 3785 | 528 |
| 464 | 20240812 | 114000 | 2376873995 | 3790 | 3785 | 3790 | 3785 | 789 |
| 465 | 20240812 | 113900 | 2373884450 | 3805 | 3780 | 3805 | 3780 | 700 |
| 466 | 20240812 | 113800 | 2371231385 | 3780 | 3800 | 3800 | 3770 | 2743 |
| 467 | 20240812 | 113700 | 2360866490 | 3800 | 3810 | 3810 | 3800 | 483 |
| 468 | 20240812 | 113600 | 2359026290 | 3810 | 3810 | 3810 | 3810 | 0 |
| 469 | 20240812 | 113500 | 2359026290 | 3810 | 3815 | 3815 | 3810 | 65 |
| 470 | 20240812 | 113400 | 2358778415 | 3815 | 3795 | 3815 | 3795 | 2841 |
| 471 | 20240812 | 113300 | 2347957995 | 3800 | 3790 | 3800 | 3790 | 3192 |
| 472 | 20240812 | 113200 | 2335855890 | 3790 | 3805 | 3805 | 3790 | 210 |
| 473 | 20240812 | 113100 | 2335059215 | 3805 | 3800 | 3805 | 3790 | 151 |
| 474 | 20240812 | 113000 | 2334485175 | 3800 | 3790 | 3800 | 3790 | 2557 |
| 475 | 20240812 | 112900 | 2324772145 | 3780 | 3790 | 3790 | 3780 | 503 |
| 476 | 20240812 | 112800 | 2322865785 | 3770 | 3770 | 3785 | 3770 | 3786 |
| 477 | 20240812 | 112700 | 2308573400 | 3785 | 3785 | 3785 | 3785 | 10 |
| 478 | 20240812 | 112600 | 2308535550 | 3785 | 3795 | 3795 | 3785 | 30 |
| 479 | 20240812 | 112500 | 2308421800 | 3795 | 3770 | 3795 | 3770 | 808 |
| 480 | 20240812 | 112400 | 2305365610 | 3770 | 3775 | 3780 | 3770 | 3004 |
| 481 | 20240812 | 112300 | 2294032885 | 3780 | 3785 | 3785 | 3780 | 910 |
| 482 | 20240812 | 112200 | 2290591170 | 3790 | 3790 | 3795 | 3790 | 1261 |
| 483 | 20240812 | 112100 | 2285810315 | 3795 | 3795 | 3795 | 3790 | 654 |
| 484 | 20240812 | 112000 | 2283329705 | 3795 | 3795 | 3795 | 3795 | 1044 |
| 485 | 20240812 | 111900 | 2279367725 | 3795 | 3795 | 3795 | 3795 | 61 |
| 486 | 20240812 | 111800 | 2279136230 | 3780 | 3790 | 3790 | 3780 | 1250 |
| 487 | 20240812 | 111700 | 2274406810 | 3790 | 3800 | 3800 | 3790 | 3865 |
| 488 | 20240812 | 111600 | 2259720110 | 3805 | 3810 | 3820 | 3800 | 7427 |
| 489 | 20240812 | 111500 | 2231459495 | 3820 | 3815 | 3820 | 3805 | 4976 |
| 490 | 20240812 | 111400 | 2212460875 | 3820 | 3800 | 3820 | 3800 | 6260 |
| 491 | 20240812 | 111300 | 2188580920 | 3805 | 3780 | 3815 | 3770 | 23487 |
| 492 | 20240812 | 111200 | 2099398750 | 3780 | 3780 | 3780 | 3760 | 944 |
| 493 | 20240812 | 111100 | 2095832400 | 3780 | 3775 | 3780 | 3770 | 5211 |
| 494 | 20240812 | 111000 | 2076176200 | 3780 | 3785 | 3785 | 3775 | 1110 |
| 495 | 20240812 | 110900 | 2071985935 | 3775 | 3775 | 3785 | 3775 | 257 |
| 496 | 20240812 | 110800 | 2071014645 | 3785 | 3780 | 3785 | 3775 | 597 |
| 497 | 20240812 | 110700 | 2068758210 | 3785 | 3780 | 3785 | 3770 | 282 |
| 498 | 20240812 | 110600 | 2067693390 | 3780 | 3780 | 3785 | 3780 | 2234 |
| 499 | 20240812 | 110500 | 2059241665 | 3780 | 3780 | 3780 | 3755 | 3437 |
| 500 | 20240812 | 110400 | 2046300655 | 3780 | 3780 | 3785 | 3765 | 4136 |
| 501 | 20240812 | 110300 | 2030682050 | 3780 | 3770 | 3780 | 3765 | 3394 |
| 502 | 20240812 | 110200 | 2017866465 | 3765 | 3760 | 3765 | 3760 | 2015 |
| 503 | 20240812 | 110100 | 2010280030 | 3760 | 3760 | 3760 | 3750 | 3449 |
| 504 | 20240812 | 110000 | 1997312900 | 3760 | 3750 | 3760 | 3745 | 1322 |
| 505 | 20240812 | 105900 | 1992353850 | 3750 | 3750 | 3750 | 3750 | 54 |
| 506 | 20240812 | 105800 | 1992151350 | 3745 | 3740 | 3745 | 3740 | 342 |
| 507 | 20240812 | 105700 | 1990871290 | 3745 | 3740 | 3745 | 3740 | 625 |
| 508 | 20240812 | 105600 | 1988531785 | 3740 | 3730 | 3740 | 3730 | 690 |
| 509 | 20240812 | 105500 | 1985952885 | 3725 | 3725 | 3725 | 3725 | 1 |
| 510 | 20240812 | 105400 | 1985949160 | 3735 | 3740 | 3740 | 3735 | 247 |
| 511 | 20240812 | 105300 | 1985025455 | 3725 | 3725 | 3725 | 3725 | 624 |
| 512 | 20240812 | 105200 | 1982701055 | 3725 | 3725 | 3725 | 3725 | 36 |
| 513 | 20240812 | 105100 | 1982566955 | 3725 | 3725 | 3735 | 3725 | 396 |
| 514 | 20240812 | 105000 | 1981090995 | 3725 | 3725 | 3725 | 3720 | 1112 |
| 515 | 20240812 | 104900 | 1976948865 | 3725 | 3725 | 3725 | 3725 | 401 |
| 516 | 20240812 | 104800 | 1975455140 | 3725 | 3725 | 3725 | 3725 | 356 |
| 517 | 20240812 | 104700 | 1974129040 | 3725 | 3725 | 3735 | 3725 | 493 |
| 518 | 20240812 | 104600 | 1972292215 | 3725 | 3725 | 3725 | 3725 | 3 |
| 519 | 20240812 | 104500 | 1972281040 | 3730 | 3725 | 3730 | 3720 | 925 |
| 520 | 20240812 | 104400 | 1968835775 | 3730 | 3725 | 3730 | 3725 | 9 |
| 521 | 20240812 | 104300 | 1968802245 | 3725 | 3720 | 3725 | 3720 | 463 |
| 522 | 20240812 | 104200 | 1967077945 | 3720 | 3725 | 3725 | 3720 | 1276 |
| 523 | 20240812 | 104100 | 1962325095 | 3725 | 3725 | 3725 | 3720 | 407 |
| 524 | 20240812 | 104000 | 1960809525 | 3720 | 3720 | 3720 | 3715 | 2265 |
| 525 | 20240812 | 103900 | 1952384425 | 3720 | 3735 | 3735 | 3720 | 9027 |
| 526 | 20240812 | 103800 | 1918734665 | 3735 | 3735 | 3735 | 3735 | 300 |
| 527 | 20240812 | 103700 | 1917614165 | 3735 | 3740 | 3740 | 3735 | 1201 |
| 528 | 20240812 | 103600 | 1913127555 | 3735 | 3740 | 3740 | 3735 | 1063 |
| 529 | 20240812 | 103500 | 1909152160 | 3740 | 3740 | 3740 | 3740 | 1116 |
| 530 | 20240812 | 103400 | 1904978320 | 3735 | 3735 | 3735 | 3735 | 34 |
| 531 | 20240812 | 103300 | 1904851330 | 3755 | 3735 | 3755 | 3735 | 266 |
| 532 | 20240812 | 103200 | 1903857800 | 3755 | 3735 | 3755 | 3735 | 1248 |
| 533 | 20240812 | 103100 | 1899196020 | 3735 | 3740 | 3755 | 3735 | 673 |
| 534 | 20240812 | 103000 | 1896676160 | 3760 | 3735 | 3760 | 3735 | 2614 |
| 535 | 20240812 | 102900 | 1886884030 | 3735 | 3735 | 3735 | 3735 | 1 |
| 536 | 20240812 | 102800 | 1886880295 | 3735 | 3740 | 3740 | 3735 | 2186 |
| 537 | 20240812 | 102700 | 1878710250 | 3750 | 3740 | 3750 | 3740 | 2 |
| 538 | 20240812 | 102600 | 1878702760 | 3740 | 3750 | 3750 | 3740 | 777 |
| 539 | 20240812 | 102500 | 1875789490 | 3750 | 3735 | 3750 | 3735 | 2212 |
| 540 | 20240812 | 102400 | 1867501735 | 3735 | 3735 | 3735 | 3735 | 4 |
| 541 | 20240812 | 102300 | 1867486795 | 3735 | 3735 | 3745 | 3735 | 2165 |
| 542 | 20240812 | 102200 | 1859394795 | 3735 | 3735 | 3740 | 3735 | 2478 |
| 543 | 20240812 | 102100 | 1850136890 | 3735 | 3735 | 3740 | 3735 | 1118 |
| 544 | 20240812 | 102000 | 1845961155 | 3735 | 3735 | 3740 | 3735 | 21 |
| 545 | 20240812 | 101900 | 1845882715 | 3740 | 3735 | 3740 | 3735 | 220 |
| 546 | 20240812 | 101800 | 1845060240 | 3735 | 3735 | 3735 | 3735 | 379 |
| 547 | 20240812 | 101700 | 1843644675 | 3740 | 3745 | 3745 | 3740 | 474 |
| 548 | 20240812 | 101600 | 1841871900 | 3745 | 3745 | 3745 | 3745 | 21 |
| 549 | 20240812 | 101500 | 1841793255 | 3735 | 3735 | 3735 | 3735 | 27 |
| 550 | 20240812 | 101400 | 1841692410 | 3735 | 3730 | 3745 | 3730 | 454 |
| 551 | 20240812 | 101300 | 1839992260 | 3730 | 3730 | 3750 | 3730 | 4392 |
| 552 | 20240812 | 101200 | 1823529410 | 3730 | 3730 | 3740 | 3730 | 511 |
| 553 | 20240812 | 101100 | 1821623280 | 3740 | 3730 | 3740 | 3720 | 607 |
| 554 | 20240812 | 101000 | 1819359790 | 3730 | 3740 | 3740 | 3730 | 1171 |
| 555 | 20240812 | 100900 | 1814982545 | 3740 | 3750 | 3750 | 3740 | 1013 |
| 556 | 20240812 | 100800 | 1811189285 | 3750 | 3745 | 3750 | 3740 | 580 |
| 557 | 20240812 | 100700 | 1809019740 | 3740 | 3740 | 3740 | 3735 | 6394 |
| 558 | 20240812 | 100600 | 1785109010 | 3745 | 3735 | 3745 | 3735 | 3385 |
| 559 | 20240812 | 100500 | 1772453570 | 3730 | 3725 | 3730 | 3725 | 554 |
| 560 | 20240812 | 100400 | 1770387670 | 3720 | 3725 | 3740 | 3720 | 593 |
| 561 | 20240812 | 100300 | 1768181550 | 3740 | 3720 | 3740 | 3715 | 1223 |
| 562 | 20240812 | 100200 | 1763632020 | 3740 | 3715 | 3740 | 3715 | 4090 |
| 563 | 20240812 | 100100 | 1748389450 | 3715 | 3715 | 3720 | 3715 | 148 |
| 564 | 20240812 | 100000 | 1747839610 | 3715 | 3715 | 3730 | 3715 | 297 |
| 565 | 20240812 | 095900 | 1746734815 | 3715 | 3715 | 3730 | 3710 | 2773 |
| 566 | 20240812 | 095800 | 1736434040 | 3720 | 3720 | 3730 | 3715 | 6215 |
| 567 | 20240812 | 095700 | 1713275885 | 3720 | 3730 | 3730 | 3715 | 512 |
| 568 | 20240812 | 095600 | 1711370750 | 3730 | 3715 | 3730 | 3715 | 1053 |
| 569 | 20240812 | 095500 | 1707447560 | 3720 | 3730 | 3730 | 3720 | 2976 |
| 570 | 20240812 | 095400 | 1696375250 | 3730 | 3730 | 3730 | 3730 | 6 |
| 571 | 20240812 | 095300 | 1696352870 | 3710 | 3720 | 3730 | 3710 | 1485 |
| 572 | 20240812 | 095200 | 1690840885 | 3725 | 3725 | 3740 | 3710 | 5170 |
| 573 | 20240812 | 095100 | 1671642840 | 3725 | 3725 | 3725 | 3710 | 11437 |
| 574 | 20240812 | 095000 | 1629131220 | 3740 | 3720 | 3745 | 3720 | 1855 |
| 575 | 20240812 | 094900 | 1622203610 | 3745 | 3735 | 3745 | 3720 | 2340 |
| 576 | 20240812 | 094800 | 1613468880 | 3735 | 3735 | 3735 | 3730 | 343 |
| 577 | 20240812 | 094700 | 1612189330 | 3735 | 3740 | 3740 | 3735 | 1288 |
| 578 | 20240812 | 094600 | 1607378645 | 3735 | 3740 | 3750 | 3730 | 12613 |
| 579 | 20240812 | 094500 | 1560236280 | 3750 | 3715 | 3750 | 3715 | 1604 |
| 580 | 20240812 | 094400 | 1554250620 | 3715 | 3710 | 3725 | 3705 | 1250 |
| 581 | 20240812 | 094300 | 1549615665 | 3705 | 3725 | 3725 | 3705 | 14641 |
| 582 | 20240812 | 094200 | 1495238165 | 3720 | 3735 | 3735 | 3720 | 6145 |
| 583 | 20240812 | 094100 | 1472349935 | 3735 | 3750 | 3750 | 3735 | 1018 |
| 584 | 20240812 | 094000 | 1468534400 | 3750 | 3755 | 3755 | 3745 | 2577 |
| 585 | 20240812 | 093900 | 1458865920 | 3750 | 3745 | 3755 | 3745 | 1125 |
| 586 | 20240812 | 093800 | 1454649265 | 3745 | 3750 | 3750 | 3745 | 2071 |
| 587 | 20240812 | 093700 | 1446884365 | 3745 | 3720 | 3745 | 3720 | 2080 |
| 588 | 20240812 | 093600 | 1439129735 | 3720 | 3735 | 3735 | 3720 | 1867 |
| 589 | 20240812 | 093500 | 1432161380 | 3715 | 3735 | 3735 | 3715 | 4078 |
| 590 | 20240812 | 093400 | 1416980710 | 3730 | 3740 | 3745 | 3730 | 3721 |
| 591 | 20240812 | 093300 | 1403067555 | 3745 | 3745 | 3755 | 3745 | 458 |
| 592 | 20240812 | 093200 | 1401350295 | 3745 | 3750 | 3750 | 3740 | 853 |
| 593 | 20240812 | 093100 | 1398155365 | 3745 | 3745 | 3745 | 3745 | 179 |
| 594 | 20240812 | 093000 | 1397485010 | 3740 | 3740 | 3745 | 3740 | 942 |
| 595 | 20240812 | 092900 | 1393961680 | 3740 | 3750 | 3750 | 3740 | 2720 |
| 596 | 20240812 | 092800 | 1383779335 | 3750 | 3755 | 3755 | 3745 | 2684 |
| 597 | 20240812 | 092700 | 1373719350 | 3755 | 3745 | 3755 | 3745 | 1910 |
| 598 | 20240812 | 092600 | 1366552825 | 3750 | 3770 | 3775 | 3750 | 9843 |
| 599 | 20240812 | 092500 | 1329512390 | 3775 | 3745 | 3780 | 3740 | 10662 |
| 600 | 20240812 | 092400 | 1289384755 | 3750 | 3720 | 3750 | 3710 | 6049 |
| 601 | 20240812 | 092300 | 1266799455 | 3730 | 3715 | 3730 | 3700 | 9174 |
| 602 | 20240812 | 092200 | 1232792225 | 3740 | 3745 | 3745 | 3710 | 5671 |
| 603 | 20240812 | 092100 | 1211694235 | 3750 | 3730 | 3750 | 3705 | 22564 |
| 604 | 20240812 | 092000 | 1127609280 | 3720 | 3730 | 3740 | 3710 | 15579 |
| 605 | 20240812 | 091900 | 1069647990 | 3740 | 3765 | 3765 | 3730 | 25371 |
| 606 | 20240812 | 091800 | 974577195 | 3780 | 3780 | 3780 | 3765 | 1620 |
| 607 | 20240812 | 091700 | 968477150 | 3780 | 3790 | 3790 | 3760 | 1470 |
| 608 | 20240812 | 091600 | 962930205 | 3790 | 3765 | 3795 | 3755 | 5561 |
| 609 | 20240812 | 091500 | 941977880 | 3770 | 3755 | 3770 | 3750 | 2914 |
| 610 | 20240812 | 091400 | 931037360 | 3755 | 3755 | 3770 | 3750 | 6090 |
| 611 | 20240812 | 091300 | 908173260 | 3755 | 3755 | 3770 | 3755 | 6187 |
| 612 | 20240812 | 091200 | 884903155 | 3755 | 3750 | 3765 | 3750 | 8024 |
| 613 | 20240812 | 091100 | 854776290 | 3770 | 3785 | 3785 | 3750 | 31256 |
| 614 | 20240812 | 091000 | 737006220 | 3785 | 3805 | 3805 | 3780 | 7237 |
| 615 | 20240812 | 090900 | 709570235 | 3805 | 3800 | 3810 | 3800 | 1663 |
| 616 | 20240812 | 090800 | 703249295 | 3800 | 3805 | 3810 | 3800 | 7790 |
| 617 | 20240812 | 090700 | 673623465 | 3805 | 3805 | 3825 | 3795 | 8230 |
| 618 | 20240812 | 090600 | 642342385 | 3800 | 3805 | 3810 | 3795 | 3768 |
| 619 | 20240812 | 090500 | 628014015 | 3830 | 3780 | 3840 | 3780 | 9896 |
| 620 | 20240812 | 090400 | 590202290 | 3810 | 3780 | 3810 | 3775 | 42241 |
| 621 | 20240812 | 090300 | 430525920 | 3780 | 3800 | 3855 | 3780 | 29185 |
| 622 | 20240812 | 090200 | 318930385 | 3780 | 3845 | 3845 | 3780 | 19482 |
| 623 | 20240812 | 090100 | 244840785 | 3845 | 3800 | 3845 | 3800 | 21199 |
| 624 | 20240812 | 090000 | 163747205 | 3785 | 3830 | 3835 | 3785 | 42600 |