30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 190100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 6037 |
| 3 | 20240820 | 190000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 4 | 20240820 | 185900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 5 | 20240820 | 185800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 6 | 20240820 | 185700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 7 | 20240820 | 185600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 8 | 20240820 | 185500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 9 | 20240820 | 185400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 10 | 20240820 | 185300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 11 | 20240820 | 185200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 12 | 20240820 | 185100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 13 | 20240820 | 185000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 14 | 20240820 | 184900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 15 | 20240820 | 184800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 16 | 20240820 | 184700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 17 | 20240820 | 184600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 18 | 20240820 | 184500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 19 | 20240820 | 184400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 20 | 20240820 | 184300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 21 | 20240820 | 184200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 22 | 20240820 | 184100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 23 | 20240820 | 184000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 24 | 20240820 | 183900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 25 | 20240820 | 183800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 26 | 20240820 | 183700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 27 | 20240820 | 183600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 28 | 20240820 | 183500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 29 | 20240820 | 183400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 30 | 20240820 | 183300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 31 | 20240820 | 183200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 32 | 20240820 | 183100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 6037 |
| 33 | 20240820 | 183000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 34 | 20240820 | 182900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 35 | 20240820 | 182800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 36 | 20240820 | 182700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 37 | 20240820 | 182600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 38 | 20240820 | 182500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 39 | 20240820 | 182400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 40 | 20240820 | 182300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 41 | 20240820 | 182200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 42 | 20240820 | 182100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 43 | 20240820 | 182000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 44 | 20240820 | 181900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 45 | 20240820 | 181800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 46 | 20240820 | 181700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 47 | 20240820 | 181600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 48 | 20240820 | 181500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 49 | 20240820 | 181400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 50 | 20240820 | 181300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 51 | 20240820 | 181200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 52 | 20240820 | 181100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 53 | 20240820 | 181000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 54 | 20240820 | 180900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 55 | 20240820 | 180800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 56 | 20240820 | 180700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 57 | 20240820 | 180600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 58 | 20240820 | 180500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 59 | 20240820 | 180400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 60 | 20240820 | 180300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 61 | 20240820 | 180200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 62 | 20240820 | 180100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 6037 |
| 63 | 20240820 | 180000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 64 | 20240820 | 175900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 65 | 20240820 | 175800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 66 | 20240820 | 175700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 67 | 20240820 | 175600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 68 | 20240820 | 175500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 69 | 20240820 | 175400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 70 | 20240820 | 175300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 71 | 20240820 | 175200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 72 | 20240820 | 175100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 73 | 20240820 | 175000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 74 | 20240820 | 174900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 75 | 20240820 | 174800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 76 | 20240820 | 174700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 77 | 20240820 | 174600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 78 | 20240820 | 174500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 79 | 20240820 | 174400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 80 | 20240820 | 174300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 81 | 20240820 | 174200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 82 | 20240820 | 174100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 83 | 20240820 | 174000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 84 | 20240820 | 173900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 85 | 20240820 | 173800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 86 | 20240820 | 173700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 87 | 20240820 | 173600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 88 | 20240820 | 173500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 89 | 20240820 | 173400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 90 | 20240820 | 173300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 91 | 20240820 | 173200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 92 | 20240820 | 173100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 6037 |
| 93 | 20240820 | 173000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 94 | 20240820 | 172900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 95 | 20240820 | 172800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 96 | 20240820 | 172700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 97 | 20240820 | 172600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 98 | 20240820 | 172500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 99 | 20240820 | 172400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 100 | 20240820 | 172300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 101 | 20240820 | 172200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 102 | 20240820 | 172100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 103 | 20240820 | 172000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 104 | 20240820 | 171900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 105 | 20240820 | 171800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 106 | 20240820 | 171700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 107 | 20240820 | 171600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 108 | 20240820 | 171500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 109 | 20240820 | 171400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 110 | 20240820 | 171300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 111 | 20240820 | 171200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 112 | 20240820 | 171100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 113 | 20240820 | 171000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 114 | 20240820 | 170900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 115 | 20240820 | 170800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 116 | 20240820 | 170700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 117 | 20240820 | 170600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 118 | 20240820 | 170500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 119 | 20240820 | 170400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 120 | 20240820 | 170300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 121 | 20240820 | 170200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 122 | 20240820 | 170100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 6037 |
| 123 | 20240820 | 170000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 124 | 20240820 | 165900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 125 | 20240820 | 165800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 126 | 20240820 | 165700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 127 | 20240820 | 165600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 128 | 20240820 | 165500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 129 | 20240820 | 165400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 130 | 20240820 | 165300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 131 | 20240820 | 165200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 132 | 20240820 | 165100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 133 | 20240820 | 165000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 134 | 20240820 | 164900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 135 | 20240820 | 164800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 136 | 20240820 | 164700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 137 | 20240820 | 164600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 138 | 20240820 | 164500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 139 | 20240820 | 164400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 140 | 20240820 | 164300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 141 | 20240820 | 164200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 142 | 20240820 | 164100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 143 | 20240820 | 164000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 144 | 20240820 | 163900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 145 | 20240820 | 163800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 146 | 20240820 | 163700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 147 | 20240820 | 163600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 148 | 20240820 | 163500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 149 | 20240820 | 163400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 150 | 20240820 | 163300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 151 | 20240820 | 163200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 152 | 20240820 | 163100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 6037 |
| 153 | 20240820 | 163000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 154 | 20240820 | 162900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 155 | 20240820 | 162800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 156 | 20240820 | 162700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 157 | 20240820 | 162600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 158 | 20240820 | 162500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 159 | 20240820 | 162400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 160 | 20240820 | 162300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 161 | 20240820 | 162200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 162 | 20240820 | 162100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 163 | 20240820 | 162000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 164 | 20240820 | 161900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 165 | 20240820 | 161800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 166 | 20240820 | 161700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 167 | 20240820 | 161600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 168 | 20240820 | 161500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 169 | 20240820 | 161400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 170 | 20240820 | 161300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 171 | 20240820 | 161200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 172 | 20240820 | 161100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 173 | 20240820 | 161000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 174 | 20240820 | 160900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 175 | 20240820 | 160800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 176 | 20240820 | 160700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 177 | 20240820 | 160600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 178 | 20240820 | 160500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 179 | 20240820 | 160400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 180 | 20240820 | 160300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 181 | 20240820 | 160200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 182 | 20240820 | 160100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 6037 |
| 183 | 20240820 | 160000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 184 | 20240820 | 155900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 185 | 20240820 | 155800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 186 | 20240820 | 155700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 187 | 20240820 | 155600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 188 | 20240820 | 155500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 189 | 20240820 | 155400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 190 | 20240820 | 155300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 191 | 20240820 | 155200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 192 | 20240820 | 155100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 193 | 20240820 | 155000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 194 | 20240820 | 154900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 195 | 20240820 | 154800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 196 | 20240820 | 154700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 197 | 20240820 | 154600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 198 | 20240820 | 154500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 199 | 20240820 | 154400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 200 | 20240820 | 154300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 201 | 20240820 | 154200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 202 | 20240820 | 154100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 203 | 20240820 | 154000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 204 | 20240820 | 153900 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 205 | 20240820 | 153800 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 206 | 20240820 | 153700 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 207 | 20240820 | 153600 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 208 | 20240820 | 153500 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 209 | 20240820 | 153400 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 210 | 20240820 | 153300 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 211 | 20240820 | 153200 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 212 | 20240820 | 153100 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 6037 |
| 213 | 20240820 | 153000 | 3692248910 | 4080 | 4080 | 4080 | 4080 | 6037 |
| 214 | 20240820 | 152900 | 3667617950 | 4115 | 4115 | 4115 | 4115 | 0 |
| 215 | 20240820 | 152800 | 3667617950 | 4115 | 4115 | 4115 | 4115 | 0 |
| 216 | 20240820 | 152700 | 3667617950 | 4115 | 4115 | 4115 | 4115 | 0 |
| 217 | 20240820 | 152600 | 3667617950 | 4115 | 4115 | 4115 | 4115 | 0 |
| 218 | 20240820 | 152500 | 3667617950 | 4115 | 4115 | 4115 | 4115 | 0 |
| 219 | 20240820 | 152400 | 3667617950 | 4115 | 4115 | 4115 | 4115 | 0 |
| 220 | 20240820 | 152300 | 3667617950 | 4115 | 4115 | 4115 | 4115 | 0 |
| 221 | 20240820 | 152200 | 3667617950 | 4115 | 4115 | 4115 | 4115 | 0 |
| 222 | 20240820 | 152100 | 3667617950 | 4115 | 4115 | 4115 | 4115 | 0 |
| 223 | 20240820 | 152000 | 3667617950 | 4115 | 4115 | 4115 | 4115 | 0 |
| 224 | 20240820 | 151900 | 3667617950 | 4115 | 4095 | 4115 | 4075 | 742 |
| 225 | 20240820 | 151800 | 3664579690 | 4075 | 4095 | 4095 | 4070 | 2405 |
| 226 | 20240820 | 151700 | 3654753300 | 4095 | 4090 | 4125 | 4085 | 2530 |
| 227 | 20240820 | 151600 | 3644378095 | 4070 | 4070 | 4070 | 4070 | 1003 |
| 228 | 20240820 | 151500 | 3640295885 | 4105 | 4105 | 4105 | 4105 | 0 |
| 229 | 20240820 | 151400 | 3640295885 | 4105 | 4065 | 4105 | 4065 | 346 |
| 230 | 20240820 | 151300 | 3638888505 | 4065 | 4065 | 4080 | 4065 | 1639 |
| 231 | 20240820 | 151200 | 3632220635 | 4060 | 4095 | 4095 | 4060 | 315 |
| 232 | 20240820 | 151100 | 3630933860 | 4110 | 4100 | 4110 | 4055 | 3214 |
| 233 | 20240820 | 151000 | 3617824950 | 4100 | 4115 | 4115 | 4085 | 3370 |
| 234 | 20240820 | 150900 | 3604007460 | 4135 | 4135 | 4135 | 4135 | 0 |
| 235 | 20240820 | 150800 | 3604007460 | 4135 | 4115 | 4135 | 4110 | 135 |
| 236 | 20240820 | 150700 | 3603451935 | 4115 | 4120 | 4140 | 4110 | 847 |
| 237 | 20240820 | 150600 | 3599951570 | 4110 | 4110 | 4110 | 4110 | 785 |
| 238 | 20240820 | 150500 | 3596725220 | 4120 | 4140 | 4170 | 4120 | 2964 |
| 239 | 20240820 | 150400 | 3584416515 | 4140 | 4125 | 4140 | 4125 | 823 |
| 240 | 20240820 | 150300 | 3581014225 | 4135 | 4120 | 4135 | 4120 | 992 |
| 241 | 20240820 | 150200 | 3576925280 | 4115 | 4110 | 4130 | 4105 | 635 |
| 242 | 20240820 | 150100 | 3574307790 | 4090 | 4105 | 4110 | 4090 | 1040 |
| 243 | 20240820 | 150000 | 3570051500 | 4110 | 4125 | 4125 | 4110 | 403 |
| 244 | 20240820 | 145900 | 3568394420 | 4105 | 4125 | 4125 | 4105 | 24 |
| 245 | 20240820 | 145800 | 3568295500 | 4125 | 4130 | 4130 | 4125 | 13 |
| 246 | 20240820 | 145700 | 3568241820 | 4105 | 4130 | 4130 | 4105 | 2349 |
| 247 | 20240820 | 145600 | 3558544155 | 4130 | 4170 | 4175 | 4130 | 894 |
| 248 | 20240820 | 145500 | 3554822165 | 4170 | 4150 | 4175 | 4150 | 591 |
| 249 | 20240820 | 145400 | 3552361570 | 4150 | 4130 | 4175 | 4130 | 4760 |
| 250 | 20240820 | 145300 | 3532598695 | 4125 | 4130 | 4130 | 4125 | 15 |
| 251 | 20240820 | 145200 | 3532536750 | 4145 | 4125 | 4145 | 4125 | 127 |
| 252 | 20240820 | 145100 | 3532011025 | 4125 | 4125 | 4140 | 4125 | 256 |
| 253 | 20240820 | 145000 | 3530954830 | 4125 | 4100 | 4125 | 4090 | 1932 |
| 254 | 20240820 | 144900 | 3523013285 | 4090 | 4095 | 4095 | 4090 | 220 |
| 255 | 20240820 | 144800 | 3522113235 | 4100 | 4100 | 4100 | 4090 | 1271 |
| 256 | 20240820 | 144700 | 3516909465 | 4100 | 4100 | 4100 | 4090 | 2704 |
| 257 | 20240820 | 144600 | 3505848555 | 4100 | 4120 | 4120 | 4100 | 322 |
| 258 | 20240820 | 144500 | 3504524900 | 4125 | 4150 | 4150 | 4090 | 4795 |
| 259 | 20240820 | 144400 | 3484779180 | 4150 | 4155 | 4155 | 4150 | 1965 |
| 260 | 20240820 | 144300 | 3476615790 | 4160 | 4160 | 4190 | 4160 | 1498 |
| 261 | 20240820 | 144200 | 3470363340 | 4155 | 4130 | 4155 | 4120 | 1331 |
| 262 | 20240820 | 144100 | 3464859375 | 4120 | 4090 | 4120 | 4090 | 1387 |
| 263 | 20240820 | 144000 | 3459165715 | 4090 | 4110 | 4110 | 4090 | 2298 |
| 264 | 20240820 | 143900 | 3449755580 | 4110 | 4140 | 4140 | 4105 | 1257 |
| 265 | 20240820 | 143800 | 3444591135 | 4140 | 4105 | 4140 | 4105 | 1149 |
| 266 | 20240820 | 143700 | 3439856675 | 4105 | 4095 | 4135 | 4095 | 983 |
| 267 | 20240820 | 143600 | 3435821785 | 4100 | 4150 | 4150 | 4075 | 5840 |
| 268 | 20240820 | 143500 | 3411785920 | 4155 | 4160 | 4215 | 4150 | 4630 |
| 269 | 20240820 | 143400 | 3392371430 | 4190 | 4210 | 4260 | 4155 | 19331 |
| 270 | 20240820 | 143300 | 3310719910 | 4215 | 4210 | 4215 | 4180 | 5315 |
| 271 | 20240820 | 143200 | 3288415100 | 4210 | 4190 | 4235 | 4190 | 19452 |
| 272 | 20240820 | 143100 | 3206625335 | 4190 | 4140 | 4210 | 4140 | 19118 |
| 273 | 20240820 | 143000 | 3126714185 | 4130 | 4045 | 4140 | 4045 | 6314 |
| 274 | 20240820 | 142900 | 3100867370 | 4050 | 4020 | 4050 | 4020 | 1586 |
| 275 | 20240820 | 142800 | 3094474630 | 4020 | 3990 | 4020 | 3990 | 2964 |
| 276 | 20240820 | 142700 | 3082612020 | 3990 | 3990 | 4000 | 3990 | 30 |
| 277 | 20240820 | 142600 | 3082492060 | 4000 | 4000 | 4000 | 4000 | 185 |
| 278 | 20240820 | 142500 | 3081752060 | 4000 | 3995 | 4000 | 3995 | 14 |
| 279 | 20240820 | 142400 | 3081696065 | 3995 | 3995 | 3995 | 3995 | 54 |
| 280 | 20240820 | 142300 | 3081480335 | 3995 | 3995 | 3995 | 3995 | 252 |
| 281 | 20240820 | 142200 | 3080473595 | 3995 | 3995 | 3995 | 3995 | 785 |
| 282 | 20240820 | 142100 | 3077337520 | 3995 | 3980 | 3995 | 3980 | 168 |
| 283 | 20240820 | 142000 | 3076667380 | 3995 | 3995 | 3995 | 3980 | 1245 |
| 284 | 20240820 | 141900 | 3071706035 | 3995 | 3975 | 4000 | 3975 | 2601 |
| 285 | 20240820 | 141800 | 3061321645 | 3975 | 3980 | 3980 | 3975 | 779 |
| 286 | 20240820 | 141700 | 3058224620 | 3975 | 3975 | 3995 | 3975 | 102 |
| 287 | 20240820 | 141600 | 3057819150 | 3975 | 3985 | 3985 | 3975 | 1771 |
| 288 | 20240820 | 141500 | 3050778860 | 3985 | 3990 | 3995 | 3985 | 1001 |
| 289 | 20240820 | 141400 | 3046784710 | 3990 | 3990 | 3990 | 3990 | 105 |
| 290 | 20240820 | 141300 | 3046365760 | 3990 | 3990 | 3990 | 3990 | 223 |
| 291 | 20240820 | 141200 | 3045475990 | 3990 | 3985 | 3990 | 3975 | 2842 |
| 292 | 20240820 | 141100 | 3034164630 | 3985 | 3980 | 3985 | 3975 | 75 |
| 293 | 20240820 | 141000 | 3033866430 | 3985 | 3980 | 3985 | 3980 | 1050 |
| 294 | 20240820 | 140900 | 3029687405 | 3975 | 3975 | 3975 | 3975 | 24 |
| 295 | 20240820 | 140800 | 3029592005 | 3990 | 3990 | 3990 | 3970 | 672 |
| 296 | 20240820 | 140700 | 3026910945 | 3990 | 3990 | 3990 | 3990 | 3085 |
| 297 | 20240820 | 140600 | 3014601795 | 3990 | 3940 | 3990 | 3940 | 1955 |
| 298 | 20240820 | 140500 | 3006824280 | 3930 | 3935 | 3935 | 3930 | 312 |
| 299 | 20240820 | 140400 | 3005597490 | 3940 | 3940 | 3940 | 3940 | 368 |
| 300 | 20240820 | 140300 | 3004147570 | 3940 | 3950 | 3950 | 3940 | 2190 |
| 301 | 20240820 | 140200 | 2995517825 | 3950 | 3930 | 3950 | 3930 | 970 |
| 302 | 20240820 | 140100 | 2991694205 | 3930 | 3930 | 3930 | 3930 | 376 |
| 303 | 20240820 | 140000 | 2990216525 | 3930 | 3930 | 3930 | 3930 | 147 |
| 304 | 20240820 | 135900 | 2989638815 | 3925 | 3925 | 3925 | 3925 | 87 |
| 305 | 20240820 | 135800 | 2989297340 | 3935 | 3935 | 3935 | 3935 | 650 |
| 306 | 20240820 | 135700 | 2986739590 | 3935 | 3940 | 3940 | 3935 | 201 |
| 307 | 20240820 | 135600 | 2985948150 | 3935 | 3935 | 3935 | 3935 | 757 |
| 308 | 20240820 | 135500 | 2982969355 | 3915 | 3915 | 3915 | 3915 | 51 |
| 309 | 20240820 | 135400 | 2982769690 | 3915 | 3935 | 3935 | 3915 | 206 |
| 310 | 20240820 | 135300 | 2981963180 | 3930 | 3930 | 3930 | 3930 | 795 |
| 311 | 20240820 | 135200 | 2978838830 | 3930 | 3930 | 3930 | 3930 | 0 |
| 312 | 20240820 | 135100 | 2978838830 | 3930 | 3935 | 3935 | 3930 | 2 |
| 313 | 20240820 | 135000 | 2978830965 | 3910 | 3905 | 3910 | 3905 | 227 |
| 314 | 20240820 | 134900 | 2977943400 | 3940 | 3940 | 3940 | 3940 | 0 |
| 315 | 20240820 | 134800 | 2977943400 | 3940 | 3940 | 3940 | 3940 | 0 |
| 316 | 20240820 | 134700 | 2977943400 | 3940 | 3895 | 3940 | 3880 | 4010 |
| 317 | 20240820 | 134600 | 2962322170 | 3890 | 3890 | 3890 | 3890 | 43 |
| 318 | 20240820 | 134500 | 2962154900 | 3900 | 3900 | 3900 | 3890 | 1337 |
| 319 | 20240820 | 134400 | 2956945915 | 3900 | 3900 | 3900 | 3900 | 420 |
| 320 | 20240820 | 134300 | 2955307915 | 3900 | 3900 | 3900 | 3900 | 120 |
| 321 | 20240820 | 134200 | 2954839915 | 3900 | 3900 | 3900 | 3900 | 651 |
| 322 | 20240820 | 134100 | 2952301015 | 3900 | 3900 | 3900 | 3900 | 781 |
| 323 | 20240820 | 134000 | 2949255115 | 3900 | 3910 | 3910 | 3900 | 158 |
| 324 | 20240820 | 133900 | 2948638905 | 3900 | 3910 | 3910 | 3900 | 61 |
| 325 | 20240820 | 133800 | 2948400795 | 3915 | 3900 | 3915 | 3895 | 408 |
| 326 | 20240820 | 133700 | 2946810180 | 3910 | 3900 | 3910 | 3895 | 675 |
| 327 | 20240820 | 133600 | 2944174740 | 3900 | 3890 | 3900 | 3890 | 576 |
| 328 | 20240820 | 133500 | 2941931510 | 3890 | 3895 | 3895 | 3890 | 1943 |
| 329 | 20240820 | 133400 | 2934369980 | 3895 | 3905 | 3905 | 3890 | 2825 |
| 330 | 20240820 | 133300 | 2923364465 | 3910 | 3910 | 3910 | 3910 | 809 |
| 331 | 20240820 | 133200 | 2920201275 | 3905 | 3910 | 3910 | 3905 | 2800 |
| 332 | 20240820 | 133100 | 2909266275 | 3905 | 3910 | 3910 | 3905 | 731 |
| 333 | 20240820 | 133000 | 2906410305 | 3910 | 3915 | 3915 | 3910 | 216 |
| 334 | 20240820 | 132900 | 2905564830 | 3920 | 3920 | 3920 | 3920 | 501 |
| 335 | 20240820 | 132800 | 2903600910 | 3925 | 3925 | 3930 | 3925 | 718 |
| 336 | 20240820 | 132700 | 2900782260 | 3920 | 3920 | 3920 | 3920 | 0 |
| 337 | 20240820 | 132600 | 2900782260 | 3920 | 3920 | 3950 | 3920 | 1202 |
| 338 | 20240820 | 132500 | 2896036610 | 3920 | 3920 | 3925 | 3920 | 1085 |
| 339 | 20240820 | 132400 | 2891783145 | 3930 | 3945 | 3945 | 3930 | 650 |
| 340 | 20240820 | 132300 | 2889225615 | 3945 | 3955 | 3955 | 3945 | 567 |
| 341 | 20240820 | 132200 | 2886983960 | 3960 | 3970 | 3970 | 3955 | 890 |
| 342 | 20240820 | 132100 | 2883460785 | 3970 | 3970 | 3970 | 3970 | 60 |
| 343 | 20240820 | 132000 | 2883222585 | 3970 | 3955 | 3970 | 3955 | 47 |
| 344 | 20240820 | 131900 | 2883036670 | 3970 | 3970 | 3970 | 3970 | 498 |
| 345 | 20240820 | 131800 | 2881059610 | 3975 | 3975 | 3975 | 3975 | 0 |
| 346 | 20240820 | 131700 | 2881059610 | 3975 | 3975 | 3975 | 3955 | 16 |
| 347 | 20240820 | 131600 | 2880996130 | 3975 | 3975 | 3975 | 3975 | 936 |
| 348 | 20240820 | 131500 | 2877275530 | 3975 | 3970 | 3975 | 3950 | 766 |
| 349 | 20240820 | 131400 | 2874232910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 350 | 20240820 | 131300 | 2874232910 | 3970 | 3950 | 3970 | 3950 | 212 |
| 351 | 20240820 | 131200 | 2873394305 | 3955 | 3970 | 3970 | 3955 | 232 |
| 352 | 20240820 | 131100 | 2872476730 | 3955 | 3950 | 3955 | 3950 | 143 |
| 353 | 20240820 | 131000 | 2871911680 | 3950 | 3930 | 3950 | 3930 | 927 |
| 354 | 20240820 | 130900 | 2868255560 | 3930 | 3930 | 3930 | 3930 | 500 |
| 355 | 20240820 | 130800 | 2866290560 | 3930 | 3925 | 3930 | 3925 | 980 |
| 356 | 20240820 | 130700 | 2862440990 | 3920 | 3920 | 3920 | 3920 | 382 |
| 357 | 20240820 | 130600 | 2860943550 | 3920 | 3915 | 3920 | 3915 | 1463 |
| 358 | 20240820 | 130500 | 2855213805 | 3915 | 3910 | 3915 | 3910 | 325 |
| 359 | 20240820 | 130400 | 2853941660 | 3920 | 3910 | 3920 | 3910 | 35 |
| 360 | 20240820 | 130300 | 2853804470 | 3920 | 3920 | 3920 | 3920 | 105 |
| 361 | 20240820 | 130200 | 2853392870 | 3910 | 3910 | 3910 | 3905 | 1760 |
| 362 | 20240820 | 130100 | 2846518150 | 3920 | 3905 | 3920 | 3905 | 163 |
| 363 | 20240820 | 130000 | 2845881485 | 3905 | 3905 | 3905 | 3905 | 117 |
| 364 | 20240820 | 125900 | 2845424600 | 3905 | 3910 | 3910 | 3905 | 182 |
| 365 | 20240820 | 125800 | 2844713740 | 3920 | 3900 | 3920 | 3900 | 428 |
| 366 | 20240820 | 125700 | 2843041000 | 3900 | 3900 | 3905 | 3900 | 733 |
| 367 | 20240820 | 125600 | 2840179815 | 3895 | 3895 | 3900 | 3895 | 558 |
| 368 | 20240820 | 125500 | 2838006150 | 3890 | 3885 | 3890 | 3885 | 658 |
| 369 | 20240820 | 125400 | 2835447010 | 3885 | 3875 | 3885 | 3875 | 471 |
| 370 | 20240820 | 125300 | 2833619425 | 3880 | 3880 | 3880 | 3865 | 1525 |
| 371 | 20240820 | 125200 | 2827707170 | 3875 | 3880 | 3880 | 3875 | 330 |
| 372 | 20240820 | 125100 | 2826426800 | 3880 | 3880 | 3880 | 3875 | 4477 |
| 373 | 20240820 | 125000 | 2809056950 | 3880 | 3890 | 3890 | 3880 | 1731 |
| 374 | 20240820 | 124900 | 2802334480 | 3890 | 3895 | 3895 | 3890 | 954 |
| 375 | 20240820 | 124800 | 2798623405 | 3895 | 3900 | 3900 | 3895 | 174 |
| 376 | 20240820 | 124700 | 2797944905 | 3900 | 3880 | 3905 | 3855 | 2922 |
| 377 | 20240820 | 124600 | 2786635755 | 3855 | 3925 | 3925 | 3850 | 9268 |
| 378 | 20240820 | 124500 | 2750646205 | 3925 | 3925 | 3925 | 3925 | 647 |
| 379 | 20240820 | 124400 | 2748106730 | 3925 | 3925 | 3925 | 3925 | 54 |
| 380 | 20240820 | 124300 | 2747894780 | 3925 | 3925 | 3930 | 3925 | 2293 |
| 381 | 20240820 | 124200 | 2738894120 | 3930 | 3960 | 3960 | 3930 | 4020 |
| 382 | 20240820 | 124100 | 2723082715 | 3955 | 3955 | 3955 | 3950 | 149 |
| 383 | 20240820 | 124000 | 2722493520 | 3955 | 3965 | 3965 | 3955 | 338 |
| 384 | 20240820 | 123900 | 2721155060 | 3965 | 3960 | 3965 | 3960 | 31 |
| 385 | 20240820 | 123800 | 2721032150 | 3955 | 3955 | 3955 | 3955 | 369 |
| 386 | 20240820 | 123700 | 2719572755 | 3955 | 3965 | 3965 | 3955 | 594 |
| 387 | 20240820 | 123600 | 2717220495 | 3960 | 3960 | 3960 | 3960 | 1 |
| 388 | 20240820 | 123500 | 2717216535 | 3965 | 3965 | 3965 | 3960 | 1083 |
| 389 | 20240820 | 123400 | 2712927695 | 3965 | 3965 | 3965 | 3965 | 376 |
| 390 | 20240820 | 123300 | 2711436855 | 3965 | 3965 | 3965 | 3965 | 244 |
| 391 | 20240820 | 123200 | 2710469395 | 3965 | 3965 | 3965 | 3965 | 66 |
| 392 | 20240820 | 123100 | 2710207705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 393 | 20240820 | 123000 | 2710207705 | 3965 | 3965 | 3965 | 3965 | 662 |
| 394 | 20240820 | 122900 | 2707582875 | 3965 | 3965 | 3965 | 3965 | 477 |
| 395 | 20240820 | 122800 | 2705691570 | 3965 | 3965 | 3965 | 3965 | 17 |
| 396 | 20240820 | 122700 | 2705624165 | 3965 | 3965 | 3975 | 3965 | 22 |
| 397 | 20240820 | 122600 | 2705536885 | 3975 | 3975 | 3975 | 3975 | 10 |
| 398 | 20240820 | 122500 | 2705497135 | 3970 | 3965 | 3970 | 3965 | 290 |
| 399 | 20240820 | 122400 | 2704346060 | 3965 | 3965 | 3965 | 3965 | 34 |
| 400 | 20240820 | 122300 | 2704211250 | 3965 | 3965 | 3965 | 3965 | 30 |
| 401 | 20240820 | 122200 | 2704092300 | 3960 | 3960 | 3960 | 3960 | 52 |
| 402 | 20240820 | 122100 | 2703886380 | 3965 | 3965 | 3965 | 3965 | 0 |
| 403 | 20240820 | 122000 | 2703886380 | 3965 | 3965 | 3965 | 3960 | 326 |
| 404 | 20240820 | 121900 | 2702593805 | 3965 | 3965 | 3965 | 3965 | 8 |
| 405 | 20240820 | 121800 | 2702562085 | 3965 | 3960 | 3970 | 3960 | 592 |
| 406 | 20240820 | 121700 | 2700213835 | 3960 | 3950 | 3960 | 3930 | 1881 |
| 407 | 20240820 | 121600 | 2692776040 | 3925 | 3955 | 3960 | 3920 | 5831 |
| 408 | 20240820 | 121500 | 2669822320 | 3955 | 3965 | 3965 | 3955 | 210 |
| 409 | 20240820 | 121400 | 2668990500 | 3965 | 3955 | 3965 | 3955 | 63 |
| 410 | 20240820 | 121300 | 2668741275 | 3955 | 3955 | 3955 | 3955 | 117 |
| 411 | 20240820 | 121200 | 2668278540 | 3960 | 3965 | 3965 | 3960 | 1103 |
| 412 | 20240820 | 121100 | 2663910555 | 3960 | 3960 | 3960 | 3960 | 50 |
| 413 | 20240820 | 121000 | 2663712555 | 3970 | 3960 | 3970 | 3960 | 48 |
| 414 | 20240820 | 120900 | 2663522465 | 3960 | 3955 | 3960 | 3955 | 392 |
| 415 | 20240820 | 120800 | 2661970300 | 3955 | 3955 | 3955 | 3955 | 1 |
| 416 | 20240820 | 120700 | 2661966345 | 3955 | 3955 | 3955 | 3955 | 6 |
| 417 | 20240820 | 120600 | 2661942615 | 3955 | 3950 | 3955 | 3950 | 203 |
| 418 | 20240820 | 120500 | 2661139780 | 3950 | 3945 | 3950 | 3945 | 17 |
| 419 | 20240820 | 120400 | 2661072685 | 3945 | 3945 | 3945 | 3945 | 307 |
| 420 | 20240820 | 120300 | 2659861570 | 3935 | 3935 | 3940 | 3930 | 2714 |
| 421 | 20240820 | 120200 | 2649190250 | 3930 | 3940 | 3945 | 3930 | 1760 |
| 422 | 20240820 | 120100 | 2642258025 | 3945 | 3955 | 3955 | 3945 | 1220 |
| 423 | 20240820 | 120000 | 2637443075 | 3955 | 3960 | 3960 | 3955 | 1585 |
| 424 | 20240820 | 115900 | 2631171815 | 3970 | 3970 | 3975 | 3960 | 4193 |
| 425 | 20240820 | 115800 | 2614556540 | 3975 | 3975 | 3975 | 3975 | 402 |
| 426 | 20240820 | 115700 | 2612958590 | 3975 | 3975 | 3975 | 3975 | 506 |
| 427 | 20240820 | 115600 | 2610947240 | 3975 | 3975 | 3975 | 3975 | 0 |
| 428 | 20240820 | 115500 | 2610947240 | 3975 | 3980 | 3980 | 3975 | 715 |
| 429 | 20240820 | 115400 | 2608103080 | 3980 | 3980 | 3980 | 3980 | 0 |
| 430 | 20240820 | 115300 | 2608103080 | 3980 | 3980 | 3980 | 3975 | 1070 |
| 431 | 20240820 | 115200 | 2603844485 | 3975 | 3980 | 3980 | 3975 | 718 |
| 432 | 20240820 | 115100 | 2600989375 | 3975 | 3975 | 3975 | 3975 | 1 |
| 433 | 20240820 | 115000 | 2600985400 | 3975 | 3980 | 3980 | 3975 | 33 |
| 434 | 20240820 | 114900 | 2600854185 | 3980 | 3980 | 3980 | 3980 | 1247 |
| 435 | 20240820 | 114800 | 2595891125 | 3980 | 3985 | 3985 | 3980 | 624 |
| 436 | 20240820 | 114700 | 2593404885 | 3985 | 4000 | 4000 | 3985 | 1649 |
| 437 | 20240820 | 114600 | 2586818695 | 4000 | 4000 | 4000 | 4000 | 548 |
| 438 | 20240820 | 114500 | 2584626695 | 4000 | 3995 | 4000 | 3995 | 3600 |
| 439 | 20240820 | 114400 | 2570226970 | 3985 | 3990 | 3990 | 3985 | 278 |
| 440 | 20240820 | 114300 | 2569119080 | 3990 | 3990 | 3990 | 3990 | 5 |
| 441 | 20240820 | 114200 | 2569099130 | 3990 | 4005 | 4005 | 3990 | 28 |
| 442 | 20240820 | 114100 | 2568987080 | 4005 | 3985 | 4005 | 3985 | 136 |
| 443 | 20240820 | 114000 | 2568444860 | 3985 | 4000 | 4000 | 3985 | 946 |
| 444 | 20240820 | 113900 | 2564666495 | 4000 | 4000 | 4000 | 4000 | 0 |
| 445 | 20240820 | 113800 | 2564666495 | 4000 | 4010 | 4010 | 4000 | 262 |
| 446 | 20240820 | 113700 | 2563617970 | 4000 | 4000 | 4000 | 4000 | 6 |
| 447 | 20240820 | 113600 | 2563593970 | 4000 | 4000 | 4000 | 4000 | 2674 |
| 448 | 20240820 | 113500 | 2552897970 | 4000 | 4000 | 4000 | 4000 | 48 |
| 449 | 20240820 | 113400 | 2552705970 | 4000 | 4005 | 4005 | 4000 | 32 |
| 450 | 20240820 | 113300 | 2552577915 | 4010 | 4010 | 4010 | 4010 | 405 |
| 451 | 20240820 | 113200 | 2550953865 | 4000 | 4000 | 4000 | 4000 | 547 |
| 452 | 20240820 | 113100 | 2548765865 | 4000 | 4010 | 4010 | 4000 | 905 |
| 453 | 20240820 | 113000 | 2545136895 | 4000 | 4010 | 4010 | 3995 | 1160 |
| 454 | 20240820 | 112900 | 2540487545 | 4010 | 3980 | 4010 | 3980 | 60 |
| 455 | 20240820 | 112800 | 2540248445 | 3970 | 3970 | 3970 | 3970 | 0 |
| 456 | 20240820 | 112700 | 2540248445 | 3970 | 4020 | 4020 | 3970 | 3383 |
| 457 | 20240820 | 112600 | 2526741980 | 4020 | 4020 | 4020 | 4020 | 502 |
| 458 | 20240820 | 112500 | 2524723940 | 4020 | 4020 | 4025 | 4005 | 88 |
| 459 | 20240820 | 112400 | 2524370695 | 4020 | 4010 | 4020 | 4010 | 162 |
| 460 | 20240820 | 112300 | 2523719465 | 4020 | 4020 | 4020 | 4015 | 1353 |
| 461 | 20240820 | 112200 | 2518280455 | 4020 | 3995 | 4020 | 3995 | 1454 |
| 462 | 20240820 | 112100 | 2512447440 | 4005 | 3995 | 4005 | 3995 | 101 |
| 463 | 20240820 | 112000 | 2512043935 | 3990 | 3990 | 3990 | 3990 | 46 |
| 464 | 20240820 | 111900 | 2511860395 | 3990 | 3990 | 3990 | 3990 | 315 |
| 465 | 20240820 | 111800 | 2510603545 | 3990 | 3990 | 3990 | 3990 | 395 |
| 466 | 20240820 | 111700 | 2509027495 | 3985 | 4000 | 4000 | 3985 | 3437 |
| 467 | 20240820 | 111600 | 2495314875 | 3995 | 3990 | 3995 | 3990 | 497 |
| 468 | 20240820 | 111500 | 2493330455 | 3985 | 3985 | 3985 | 3985 | 47 |
| 469 | 20240820 | 111400 | 2493143160 | 3990 | 3980 | 3990 | 3980 | 429 |
| 470 | 20240820 | 111300 | 2491433155 | 3980 | 3975 | 3980 | 3975 | 66 |
| 471 | 20240820 | 111200 | 2491170685 | 3975 | 3975 | 3980 | 3975 | 107 |
| 472 | 20240820 | 111100 | 2490745355 | 3975 | 3980 | 3980 | 3975 | 525 |
| 473 | 20240820 | 111000 | 2488655980 | 3980 | 3970 | 3980 | 3970 | 2398 |
| 474 | 20240820 | 110900 | 2479135190 | 3970 | 3985 | 3985 | 3970 | 1698 |
| 475 | 20240820 | 110800 | 2472389680 | 3985 | 3990 | 3990 | 3980 | 91 |
| 476 | 20240820 | 110700 | 2472027045 | 3980 | 3990 | 3990 | 3980 | 70 |
| 477 | 20240820 | 110600 | 2471747935 | 3980 | 3980 | 3980 | 3980 | 85 |
| 478 | 20240820 | 110500 | 2471409635 | 3975 | 3975 | 3980 | 3975 | 185 |
| 479 | 20240820 | 110400 | 2470674255 | 3980 | 3975 | 3980 | 3970 | 1279 |
| 480 | 20240820 | 110300 | 2465590695 | 3970 | 3975 | 3975 | 3970 | 279 |
| 481 | 20240820 | 110200 | 2464482965 | 3970 | 3975 | 3980 | 3970 | 1127 |
| 482 | 20240820 | 110100 | 2459999750 | 3970 | 3965 | 3970 | 3960 | 421 |
| 483 | 20240820 | 110000 | 2458329605 | 3960 | 3950 | 3965 | 3950 | 107 |
| 484 | 20240820 | 105900 | 2457906480 | 3960 | 3940 | 3960 | 3940 | 1248 |
| 485 | 20240820 | 105800 | 2452984500 | 3950 | 3950 | 3950 | 3950 | 1196 |
| 486 | 20240820 | 105700 | 2448260300 | 3925 | 3915 | 3950 | 3915 | 500 |
| 487 | 20240820 | 105600 | 2446299940 | 3915 | 3900 | 3925 | 3900 | 630 |
| 488 | 20240820 | 105500 | 2443840635 | 3900 | 3955 | 3955 | 3895 | 18521 |
| 489 | 20240820 | 105400 | 2371327430 | 3955 | 3965 | 3965 | 3955 | 1757 |
| 490 | 20240820 | 105300 | 2364369815 | 3975 | 3970 | 3980 | 3970 | 844 |
| 491 | 20240820 | 105200 | 2361017010 | 3970 | 3975 | 3975 | 3965 | 227 |
| 492 | 20240820 | 105100 | 2360115750 | 3975 | 3975 | 3975 | 3965 | 132 |
| 493 | 20240820 | 105000 | 2359591070 | 3960 | 3960 | 3965 | 3955 | 889 |
| 494 | 20240820 | 104900 | 2356071325 | 3960 | 3965 | 3965 | 3960 | 854 |
| 495 | 20240820 | 104800 | 2352689450 | 3970 | 3990 | 3990 | 3960 | 1154 |
| 496 | 20240820 | 104700 | 2348107895 | 3995 | 3990 | 3995 | 3990 | 338 |
| 497 | 20240820 | 104600 | 2346759115 | 3990 | 4000 | 4000 | 3990 | 803 |
| 498 | 20240820 | 104500 | 2343554845 | 4000 | 4000 | 4000 | 4000 | 285 |
| 499 | 20240820 | 104400 | 2342414845 | 4000 | 4010 | 4010 | 4000 | 448 |
| 500 | 20240820 | 104300 | 2340618535 | 4020 | 4010 | 4020 | 4010 | 57 |
| 501 | 20240820 | 104200 | 2340389955 | 4010 | 4035 | 4035 | 4010 | 450 |
| 502 | 20240820 | 104100 | 2338584205 | 4035 | 4035 | 4035 | 4035 | 504 |
| 503 | 20240820 | 104000 | 2336550565 | 4035 | 4015 | 4040 | 4015 | 1987 |
| 504 | 20240820 | 103900 | 2328544535 | 4010 | 3995 | 4010 | 3995 | 4309 |
| 505 | 20240820 | 103800 | 2311307325 | 3990 | 3995 | 3995 | 3990 | 256 |
| 506 | 20240820 | 103700 | 2310284610 | 4000 | 3975 | 4000 | 3975 | 4347 |
| 507 | 20240820 | 103600 | 2292919665 | 3970 | 3975 | 3975 | 3970 | 643 |
| 508 | 20240820 | 103500 | 2290363840 | 3975 | 3970 | 3975 | 3970 | 134 |
| 509 | 20240820 | 103400 | 2289831510 | 3970 | 3970 | 3970 | 3970 | 218 |
| 510 | 20240820 | 103300 | 2288966050 | 3960 | 3965 | 3970 | 3960 | 1217 |
| 511 | 20240820 | 103200 | 2284136295 | 3965 | 3955 | 3965 | 3955 | 12 |
| 512 | 20240820 | 103100 | 2284088735 | 3955 | 3955 | 3955 | 3955 | 180 |
| 513 | 20240820 | 103000 | 2283376835 | 3955 | 3955 | 3955 | 3955 | 46 |
| 514 | 20240820 | 102900 | 2283194905 | 3950 | 3950 | 3950 | 3945 | 251 |
| 515 | 20240820 | 102800 | 2282203680 | 3970 | 3970 | 3970 | 3970 | 3081 |
| 516 | 20240820 | 102700 | 2269972110 | 3945 | 3945 | 3945 | 3940 | 48 |
| 517 | 20240820 | 102600 | 2269782800 | 3970 | 3965 | 3970 | 3940 | 3893 |
| 518 | 20240820 | 102500 | 2254412585 | 3955 | 3955 | 3960 | 3955 | 1049 |
| 519 | 20240820 | 102400 | 2250261270 | 3955 | 3960 | 3960 | 3955 | 1517 |
| 520 | 20240820 | 102300 | 2244255570 | 3965 | 3970 | 3970 | 3965 | 816 |
| 521 | 20240820 | 102200 | 2241018210 | 3970 | 3965 | 3975 | 3965 | 1023 |
| 522 | 20240820 | 102100 | 2236957420 | 3965 | 3965 | 3965 | 3965 | 186 |
| 523 | 20240820 | 102000 | 2236219930 | 3965 | 3960 | 3965 | 3960 | 122 |
| 524 | 20240820 | 101900 | 2235736660 | 3960 | 3960 | 3960 | 3960 | 450 |
| 525 | 20240820 | 101800 | 2233954660 | 3955 | 3955 | 3955 | 3950 | 1307 |
| 526 | 20240820 | 101700 | 2228787975 | 3950 | 3950 | 3965 | 3950 | 1266 |
| 527 | 20240820 | 101600 | 2223784150 | 3950 | 3950 | 3960 | 3950 | 690 |
| 528 | 20240820 | 101500 | 2221058440 | 3945 | 3940 | 3950 | 3940 | 241 |
| 529 | 20240820 | 101400 | 2220108165 | 3940 | 3930 | 3940 | 3920 | 2538 |
| 530 | 20240820 | 101300 | 2210132135 | 3920 | 3925 | 3925 | 3920 | 2180 |
| 531 | 20240820 | 101200 | 2201582975 | 3920 | 3935 | 3935 | 3920 | 1796 |
| 532 | 20240820 | 101100 | 2194538585 | 3930 | 3925 | 3930 | 3915 | 10752 |
| 533 | 20240820 | 101000 | 2152309025 | 3930 | 3970 | 3970 | 3925 | 8373 |
| 534 | 20240820 | 100900 | 2119313065 | 3975 | 3975 | 3975 | 3975 | 55 |
| 535 | 20240820 | 100800 | 2119094440 | 3975 | 3970 | 3975 | 3970 | 571 |
| 536 | 20240820 | 100700 | 2116826215 | 3970 | 3980 | 3980 | 3970 | 369 |
| 537 | 20240820 | 100600 | 2115358855 | 3980 | 3970 | 3980 | 3970 | 1129 |
| 538 | 20240820 | 100500 | 2110871495 | 3970 | 3990 | 3990 | 3960 | 6244 |
| 539 | 20240820 | 100400 | 2086090305 | 3990 | 3985 | 3990 | 3980 | 1851 |
| 540 | 20240820 | 100300 | 2078713240 | 3985 | 3995 | 4000 | 3980 | 4645 |
| 541 | 20240820 | 100200 | 2060179440 | 3990 | 4000 | 4000 | 3985 | 4880 |
| 542 | 20240820 | 100100 | 2040685120 | 4000 | 4000 | 4005 | 4000 | 3149 |
| 543 | 20240820 | 100000 | 2028085440 | 4005 | 4010 | 4010 | 4000 | 2475 |
| 544 | 20240820 | 095900 | 2018168400 | 4010 | 4025 | 4040 | 4010 | 2994 |
| 545 | 20240820 | 095800 | 2006129010 | 4025 | 4040 | 4040 | 4025 | 435 |
| 546 | 20240820 | 095700 | 2004371965 | 4040 | 4040 | 4040 | 4030 | 103 |
| 547 | 20240820 | 095600 | 2003955985 | 4040 | 4060 | 4060 | 4040 | 182 |
| 548 | 20240820 | 095500 | 2003220310 | 4055 | 4075 | 4075 | 4045 | 1889 |
| 549 | 20240820 | 095400 | 1995556755 | 4075 | 4050 | 4075 | 4050 | 1247 |
| 550 | 20240820 | 095300 | 1990491830 | 4050 | 4030 | 4050 | 4020 | 1567 |
| 551 | 20240820 | 095200 | 1984172395 | 4025 | 4045 | 4055 | 4025 | 524 |
| 552 | 20240820 | 095100 | 1982053520 | 4050 | 4015 | 4060 | 4015 | 2240 |
| 553 | 20240820 | 095000 | 1973013335 | 4010 | 4005 | 4010 | 4005 | 896 |
| 554 | 20240820 | 094900 | 1969421895 | 4005 | 4010 | 4010 | 4005 | 2320 |
| 555 | 20240820 | 094800 | 1960127845 | 4010 | 4010 | 4010 | 4000 | 2142 |
| 556 | 20240820 | 094700 | 1951544150 | 4005 | 4010 | 4010 | 4000 | 9395 |
| 557 | 20240820 | 094600 | 1913955100 | 4010 | 4025 | 4025 | 4010 | 203 |
| 558 | 20240820 | 094500 | 1913139265 | 4030 | 4015 | 4030 | 4005 | 1426 |
| 559 | 20240820 | 094400 | 1907414325 | 4015 | 4010 | 4015 | 4000 | 7500 |
| 560 | 20240820 | 094300 | 1877370930 | 4010 | 4030 | 4030 | 4010 | 6086 |
| 561 | 20240820 | 094200 | 1852933460 | 4030 | 4040 | 4050 | 4030 | 3609 |
| 562 | 20240820 | 094100 | 1838372920 | 4040 | 4055 | 4060 | 4030 | 4685 |
| 563 | 20240820 | 094000 | 1819404290 | 4060 | 4075 | 4080 | 4060 | 4183 |
| 564 | 20240820 | 093900 | 1802401740 | 4080 | 4090 | 4090 | 4080 | 1686 |
| 565 | 20240820 | 093800 | 1795514410 | 4090 | 4105 | 4110 | 4090 | 2307 |
| 566 | 20240820 | 093700 | 1786049060 | 4110 | 4110 | 4135 | 4100 | 1886 |
| 567 | 20240820 | 093600 | 1778297580 | 4135 | 4135 | 4140 | 4100 | 11872 |
| 568 | 20240820 | 093500 | 1729385970 | 4135 | 4135 | 4145 | 4135 | 4118 |
| 569 | 20240820 | 093400 | 1712354100 | 4140 | 4150 | 4150 | 4135 | 7165 |
| 570 | 20240820 | 093300 | 1682700365 | 4150 | 4150 | 4165 | 4150 | 4223 |
| 571 | 20240820 | 093200 | 1665159110 | 4140 | 4130 | 4155 | 4130 | 3273 |
| 572 | 20240820 | 093100 | 1651598355 | 4130 | 4110 | 4150 | 4065 | 8476 |
| 573 | 20240820 | 093000 | 1616870635 | 4105 | 4250 | 4250 | 4105 | 17816 |
| 574 | 20240820 | 092900 | 1542268945 | 4245 | 4230 | 4260 | 4165 | 35133 |
| 575 | 20240820 | 092800 | 1393274970 | 4230 | 4175 | 4280 | 4175 | 42144 |
| 576 | 20240820 | 092700 | 1214646895 | 4170 | 4125 | 4170 | 4125 | 5985 |
| 577 | 20240820 | 092600 | 1189787105 | 4125 | 4120 | 4140 | 4105 | 8265 |
| 578 | 20240820 | 092500 | 1155734650 | 4120 | 4100 | 4190 | 4100 | 22404 |
| 579 | 20240820 | 092400 | 1062861710 | 4110 | 4065 | 4115 | 4060 | 4133 |
| 580 | 20240820 | 092300 | 1045965320 | 4065 | 4040 | 4065 | 4040 | 1508 |
| 581 | 20240820 | 092200 | 1039849990 | 4035 | 4035 | 4040 | 4035 | 532 |
| 582 | 20240820 | 092100 | 1037703360 | 4035 | 4030 | 4070 | 4025 | 6994 |
| 583 | 20240820 | 092000 | 1009487495 | 4030 | 4025 | 4035 | 4010 | 5528 |
| 584 | 20240820 | 091900 | 987228405 | 4035 | 4055 | 4075 | 4025 | 4212 |
| 585 | 20240820 | 091800 | 970168845 | 4090 | 4140 | 4150 | 4055 | 10463 |
| 586 | 20240820 | 091700 | 927130150 | 4135 | 4055 | 4150 | 4055 | 8550 |
| 587 | 20240820 | 091600 | 892011910 | 4050 | 4040 | 4055 | 4020 | 2326 |
| 588 | 20240820 | 091500 | 882603195 | 4040 | 4020 | 4050 | 4005 | 10310 |
| 589 | 20240820 | 091400 | 841102845 | 4020 | 3995 | 4020 | 3995 | 5922 |
| 590 | 20240820 | 091300 | 817384465 | 3995 | 3975 | 3995 | 3970 | 3300 |
| 591 | 20240820 | 091200 | 804236820 | 3975 | 3950 | 3975 | 3950 | 3605 |
| 592 | 20240820 | 091100 | 789953515 | 3950 | 3945 | 3950 | 3935 | 2862 |
| 593 | 20240820 | 091000 | 778684695 | 3935 | 3935 | 3940 | 3930 | 6472 |
| 594 | 20240820 | 090900 | 753232555 | 3965 | 3930 | 3970 | 3925 | 7913 |
| 595 | 20240820 | 090800 | 722024360 | 3930 | 3925 | 3940 | 3920 | 2865 |
| 596 | 20240820 | 090700 | 710774575 | 3925 | 3915 | 3960 | 3915 | 4904 |
| 597 | 20240820 | 090600 | 691496865 | 3915 | 3920 | 3920 | 3910 | 5880 |
| 598 | 20240820 | 090500 | 668482250 | 3920 | 3885 | 3960 | 3885 | 14909 |
| 599 | 20240820 | 090400 | 609993040 | 3910 | 3945 | 3965 | 3880 | 32275 |
| 600 | 20240820 | 090300 | 483493375 | 3945 | 4020 | 4040 | 3945 | 20902 |
| 601 | 20240820 | 090200 | 399691995 | 4040 | 3980 | 4075 | 3960 | 15151 |
| 602 | 20240820 | 090100 | 338747845 | 3970 | 3895 | 3980 | 3870 | 12383 |
| 603 | 20240820 | 090000 | 290105110 | 3880 | 3925 | 3935 | 3810 | 63053 |