30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 191000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 8492 |
| 3 | 20240820 | 190900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20240820 | 190800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20240820 | 190700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20240820 | 190600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20240820 | 190500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20240820 | 190400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20240820 | 190300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20240820 | 190200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20240820 | 190100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20240820 | 190000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20240820 | 185900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20240820 | 185800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20240820 | 185700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20240820 | 185600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20240820 | 185500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20240820 | 185400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20240820 | 185300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20240820 | 185200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20240820 | 185100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20240820 | 185000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20240820 | 184900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20240820 | 184800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20240820 | 184700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20240820 | 184600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20240820 | 184500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20240820 | 184400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20240820 | 184300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20240820 | 184200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20240820 | 184100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20240820 | 184000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 8492 |
| 33 | 20240820 | 183900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20240820 | 183800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20240820 | 183700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20240820 | 183600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20240820 | 183500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20240820 | 183400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20240820 | 183300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20240820 | 183200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20240820 | 183100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20240820 | 183000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20240820 | 182900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20240820 | 182800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20240820 | 182700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20240820 | 182600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20240820 | 182500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20240820 | 182400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20240820 | 182300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20240820 | 182200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20240820 | 182100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20240820 | 182000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20240820 | 181900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20240820 | 181800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20240820 | 181700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20240820 | 181600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20240820 | 181500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20240820 | 181400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20240820 | 181300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20240820 | 181200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20240820 | 181100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20240820 | 181000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 8492 |
| 63 | 20240820 | 180900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20240820 | 180800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20240820 | 180700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20240820 | 180600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20240820 | 180500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20240820 | 180400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20240820 | 180300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20240820 | 180200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20240820 | 180100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20240820 | 180000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20240820 | 175900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20240820 | 175800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20240820 | 175700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20240820 | 175600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20240820 | 175500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20240820 | 175400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20240820 | 175300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20240820 | 175200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20240820 | 175100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20240820 | 175000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20240820 | 174900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20240820 | 174800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20240820 | 174700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20240820 | 174600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20240820 | 174500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20240820 | 174400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20240820 | 174300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20240820 | 174200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20240820 | 174100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20240820 | 174000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 8492 |
| 93 | 20240820 | 173900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20240820 | 173800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20240820 | 173700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20240820 | 173600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20240820 | 173500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20240820 | 173400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20240820 | 173300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20240820 | 173200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20240820 | 173100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20240820 | 173000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20240820 | 172900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20240820 | 172800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20240820 | 172700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20240820 | 172600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20240820 | 172500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20240820 | 172400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20240820 | 172300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20240820 | 172200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20240820 | 172100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20240820 | 172000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20240820 | 171900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20240820 | 171800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20240820 | 171700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20240820 | 171600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20240820 | 171500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20240820 | 171400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20240820 | 171300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20240820 | 171200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20240820 | 171100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20240820 | 171000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 8492 |
| 123 | 20240820 | 170900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20240820 | 170800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20240820 | 170700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20240820 | 170600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20240820 | 170500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20240820 | 170400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20240820 | 170300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20240820 | 170200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20240820 | 170100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20240820 | 170000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20240820 | 165900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20240820 | 165800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20240820 | 165700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20240820 | 165600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20240820 | 165500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20240820 | 165400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20240820 | 165300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20240820 | 165200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20240820 | 165100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20240820 | 165000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20240820 | 164900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20240820 | 164800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20240820 | 164700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20240820 | 164600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20240820 | 164500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20240820 | 164400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20240820 | 164300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20240820 | 164200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20240820 | 164100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20240820 | 164000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 8492 |
| 153 | 20240820 | 163900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20240820 | 163800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20240820 | 163700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20240820 | 163600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20240820 | 163500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20240820 | 163400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20240820 | 163300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20240820 | 163200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20240820 | 163100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20240820 | 163000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20240820 | 162900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20240820 | 162800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20240820 | 162700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20240820 | 162600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20240820 | 162500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20240820 | 162400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20240820 | 162300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20240820 | 162200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20240820 | 162100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20240820 | 162000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20240820 | 161900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20240820 | 161800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20240820 | 161700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20240820 | 161600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20240820 | 161500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20240820 | 161400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20240820 | 161300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20240820 | 161200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20240820 | 161100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20240820 | 161000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 8492 |
| 183 | 20240820 | 160900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20240820 | 160800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20240820 | 160700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20240820 | 160600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20240820 | 160500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20240820 | 160400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20240820 | 160300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20240820 | 160200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20240820 | 160100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20240820 | 160000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20240820 | 155900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20240820 | 155800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20240820 | 155700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20240820 | 155600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20240820 | 155500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20240820 | 155400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20240820 | 155300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20240820 | 155200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20240820 | 155100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20240820 | 155000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20240820 | 154900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20240820 | 154800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20240820 | 154700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20240820 | 154600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20240820 | 154500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20240820 | 154400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20240820 | 154300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20240820 | 154200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20240820 | 154100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20240820 | 154000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 8492 |
| 213 | 20240820 | 153900 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20240820 | 153800 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20240820 | 153700 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20240820 | 153600 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20240820 | 153500 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20240820 | 153400 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20240820 | 153300 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20240820 | 153200 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20240820 | 153100 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20240820 | 153000 | 6079604145 | 3830 | 3830 | 3830 | 3830 | 8492 |
| 223 | 20240820 | 152900 | 6047079785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20240820 | 152800 | 6047079785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20240820 | 152700 | 6047079785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20240820 | 152600 | 6047079785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20240820 | 152500 | 6047079785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20240820 | 152400 | 6047079785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20240820 | 152300 | 6047079785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20240820 | 152200 | 6047079785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20240820 | 152100 | 6047079785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20240820 | 152000 | 6047079785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20240820 | 151900 | 6047079785 | 3830 | 3840 | 3840 | 3830 | 807 |
| 234 | 20240820 | 151800 | 6043982365 | 3835 | 3840 | 3840 | 3830 | 4827 |
| 235 | 20240820 | 151700 | 6025461210 | 3840 | 3835 | 3845 | 3835 | 966 |
| 236 | 20240820 | 151600 | 6021752165 | 3840 | 3840 | 3840 | 3835 | 468 |
| 237 | 20240820 | 151500 | 6019955245 | 3845 | 3830 | 3845 | 3830 | 835 |
| 238 | 20240820 | 151400 | 6016751715 | 3830 | 3840 | 3840 | 3830 | 2262 |
| 239 | 20240820 | 151300 | 6008073715 | 3830 | 3840 | 3840 | 3830 | 5194 |
| 240 | 20240820 | 151200 | 5988165265 | 3845 | 3845 | 3845 | 3845 | 1166 |
| 241 | 20240820 | 151100 | 5983681995 | 3845 | 3840 | 3845 | 3840 | 520 |
| 242 | 20240820 | 151000 | 5981683595 | 3845 | 3840 | 3845 | 3840 | 54 |
| 243 | 20240820 | 150900 | 5981475970 | 3850 | 3850 | 3850 | 3850 | 3 |
| 244 | 20240820 | 150800 | 5981464420 | 3855 | 3840 | 3855 | 3840 | 842 |
| 245 | 20240820 | 150700 | 5978218525 | 3850 | 3855 | 3855 | 3850 | 2096 |
| 246 | 20240820 | 150600 | 5970148470 | 3855 | 3850 | 3855 | 3850 | 1400 |
| 247 | 20240820 | 150500 | 5964756880 | 3850 | 3840 | 3850 | 3840 | 1284 |
| 248 | 20240820 | 150400 | 5959821290 | 3840 | 3845 | 3845 | 3840 | 1939 |
| 249 | 20240820 | 150300 | 5952375110 | 3845 | 3845 | 3845 | 3845 | 1 |
| 250 | 20240820 | 150200 | 5952371265 | 3850 | 3850 | 3850 | 3850 | 503 |
| 251 | 20240820 | 150100 | 5950434715 | 3845 | 3855 | 3855 | 3845 | 5530 |
| 252 | 20240820 | 150000 | 5929165250 | 3855 | 3855 | 3855 | 3855 | 250 |
| 253 | 20240820 | 145900 | 5928201500 | 3860 | 3850 | 3860 | 3850 | 1594 |
| 254 | 20240820 | 145800 | 5922059110 | 3850 | 3850 | 3850 | 3840 | 1170 |
| 255 | 20240820 | 145700 | 5917562225 | 3850 | 3850 | 3850 | 3850 | 77 |
| 256 | 20240820 | 145600 | 5917265775 | 3850 | 3845 | 3850 | 3840 | 1673 |
| 257 | 20240820 | 145500 | 5910841380 | 3840 | 3840 | 3840 | 3840 | 527 |
| 258 | 20240820 | 145400 | 5908817700 | 3840 | 3850 | 3850 | 3840 | 550 |
| 259 | 20240820 | 145300 | 5906701900 | 3855 | 3855 | 3855 | 3855 | 560 |
| 260 | 20240820 | 145200 | 5904543100 | 3855 | 3830 | 3855 | 3830 | 8895 |
| 261 | 20240820 | 145100 | 5870445230 | 3830 | 3845 | 3845 | 3825 | 3687 |
| 262 | 20240820 | 145000 | 5856298395 | 3845 | 3850 | 3850 | 3845 | 2100 |
| 263 | 20240820 | 144900 | 5848223395 | 3850 | 3850 | 3850 | 3850 | 123 |
| 264 | 20240820 | 144800 | 5847749845 | 3850 | 3850 | 3850 | 3850 | 93 |
| 265 | 20240820 | 144700 | 5847391795 | 3850 | 3860 | 3860 | 3850 | 538 |
| 266 | 20240820 | 144600 | 5845318065 | 3860 | 3865 | 3870 | 3860 | 1734 |
| 267 | 20240820 | 144500 | 5838616655 | 3870 | 3865 | 3875 | 3865 | 1392 |
| 268 | 20240820 | 144400 | 5833228895 | 3870 | 3865 | 3870 | 3865 | 882 |
| 269 | 20240820 | 144300 | 5829816270 | 3870 | 3870 | 3870 | 3865 | 2803 |
| 270 | 20240820 | 144200 | 5818971235 | 3870 | 3870 | 3870 | 3850 | 2347 |
| 271 | 20240820 | 144100 | 5809890345 | 3850 | 3860 | 3870 | 3850 | 286 |
| 272 | 20240820 | 144000 | 5808787985 | 3860 | 3875 | 3880 | 3860 | 4812 |
| 273 | 20240820 | 143900 | 5790156610 | 3875 | 3850 | 3875 | 3830 | 7662 |
| 274 | 20240820 | 143800 | 5760571130 | 3850 | 3845 | 3850 | 3845 | 1882 |
| 275 | 20240820 | 143700 | 5753326440 | 3845 | 3840 | 3845 | 3825 | 1103 |
| 276 | 20240820 | 143600 | 5749087890 | 3840 | 3805 | 3845 | 3805 | 2649 |
| 277 | 20240820 | 143500 | 5738914330 | 3825 | 3860 | 3860 | 3795 | 43504 |
| 278 | 20240820 | 143400 | 5573070880 | 3855 | 3865 | 3865 | 3855 | 803 |
| 279 | 20240820 | 143300 | 5569973805 | 3865 | 3875 | 3875 | 3850 | 1217 |
| 280 | 20240820 | 143200 | 5565273380 | 3875 | 3855 | 3875 | 3855 | 7415 |
| 281 | 20240820 | 143100 | 5536627970 | 3855 | 3840 | 3855 | 3840 | 579 |
| 282 | 20240820 | 143000 | 5534401480 | 3850 | 3850 | 3865 | 3850 | 6466 |
| 283 | 20240820 | 142900 | 5509473835 | 3845 | 3825 | 3850 | 3825 | 4142 |
| 284 | 20240820 | 142800 | 5493545785 | 3835 | 3830 | 3835 | 3830 | 2977 |
| 285 | 20240820 | 142700 | 5482137665 | 3835 | 3845 | 3845 | 3835 | 771 |
| 286 | 20240820 | 142600 | 5479180780 | 3835 | 3850 | 3850 | 3835 | 629 |
| 287 | 20240820 | 142500 | 5476767010 | 3850 | 3845 | 3850 | 3835 | 4776 |
| 288 | 20240820 | 142400 | 5458404425 | 3845 | 3825 | 3845 | 3825 | 4206 |
| 289 | 20240820 | 142300 | 5442290215 | 3825 | 3825 | 3825 | 3825 | 2 |
| 290 | 20240820 | 142200 | 5442282565 | 3820 | 3815 | 3820 | 3810 | 249 |
| 291 | 20240820 | 142100 | 5441332335 | 3820 | 3825 | 3825 | 3815 | 250 |
| 292 | 20240820 | 142000 | 5440377175 | 3820 | 3820 | 3820 | 3820 | 550 |
| 293 | 20240820 | 141900 | 5438276175 | 3815 | 3815 | 3815 | 3815 | 1205 |
| 294 | 20240820 | 141800 | 5433679100 | 3820 | 3820 | 3820 | 3820 | 517 |
| 295 | 20240820 | 141700 | 5431704160 | 3820 | 3810 | 3820 | 3810 | 1050 |
| 296 | 20240820 | 141600 | 5427703160 | 3810 | 3820 | 3820 | 3810 | 3146 |
| 297 | 20240820 | 141500 | 5415710870 | 3820 | 3825 | 3825 | 3820 | 1435 |
| 298 | 20240820 | 141400 | 5410228670 | 3825 | 3825 | 3825 | 3825 | 374 |
| 299 | 20240820 | 141300 | 5408798120 | 3825 | 3825 | 3825 | 3825 | 7 |
| 300 | 20240820 | 141200 | 5408771345 | 3825 | 3815 | 3825 | 3815 | 100 |
| 301 | 20240820 | 141100 | 5408389195 | 3825 | 3820 | 3825 | 3820 | 50 |
| 302 | 20240820 | 141000 | 5408197995 | 3810 | 3815 | 3815 | 3810 | 1050 |
| 303 | 20240820 | 140900 | 5404197040 | 3825 | 3810 | 3825 | 3810 | 974 |
| 304 | 20240820 | 140800 | 5400486000 | 3815 | 3820 | 3820 | 3815 | 1415 |
| 305 | 20240820 | 140700 | 5395085435 | 3815 | 3820 | 3820 | 3815 | 210 |
| 306 | 20240820 | 140600 | 5394284235 | 3820 | 3815 | 3820 | 3815 | 133 |
| 307 | 20240820 | 140500 | 5393776740 | 3815 | 3815 | 3815 | 3810 | 1866 |
| 308 | 20240820 | 140400 | 5386659400 | 3815 | 3815 | 3815 | 3815 | 0 |
| 309 | 20240820 | 140300 | 5386659400 | 3815 | 3815 | 3815 | 3815 | 302 |
| 310 | 20240820 | 140200 | 5385507270 | 3820 | 3820 | 3820 | 3820 | 102 |
| 311 | 20240820 | 140100 | 5385117630 | 3820 | 3820 | 3820 | 3820 | 5 |
| 312 | 20240820 | 140000 | 5385098530 | 3820 | 3820 | 3820 | 3820 | 15 |
| 313 | 20240820 | 135900 | 5385041230 | 3815 | 3815 | 3815 | 3815 | 267 |
| 314 | 20240820 | 135800 | 5384022625 | 3810 | 3810 | 3815 | 3810 | 2323 |
| 315 | 20240820 | 135700 | 5375171695 | 3815 | 3825 | 3825 | 3815 | 2945 |
| 316 | 20240820 | 135600 | 5363936270 | 3825 | 3825 | 3830 | 3825 | 305 |
| 317 | 20240820 | 135500 | 5362768220 | 3820 | 3815 | 3820 | 3815 | 2271 |
| 318 | 20240820 | 135400 | 5354104340 | 3815 | 3815 | 3815 | 3815 | 258 |
| 319 | 20240820 | 135300 | 5353120070 | 3820 | 3820 | 3820 | 3820 | 864 |
| 320 | 20240820 | 135200 | 5349819590 | 3820 | 3830 | 3835 | 3820 | 624 |
| 321 | 20240820 | 135100 | 5347431640 | 3835 | 3835 | 3840 | 3835 | 3200 |
| 322 | 20240820 | 135000 | 5335159140 | 3835 | 3830 | 3835 | 3830 | 1470 |
| 323 | 20240820 | 134900 | 5329529030 | 3820 | 3830 | 3830 | 3820 | 711 |
| 324 | 20240820 | 134800 | 5326807240 | 3835 | 3835 | 3840 | 3830 | 1124 |
| 325 | 20240820 | 134700 | 5322494955 | 3835 | 3850 | 3850 | 3835 | 248 |
| 326 | 20240820 | 134600 | 5321542285 | 3855 | 3850 | 3855 | 3850 | 1026 |
| 327 | 20240820 | 134500 | 5317588360 | 3855 | 3840 | 3860 | 3835 | 2330 |
| 328 | 20240820 | 134400 | 5308608185 | 3840 | 3830 | 3840 | 3830 | 116 |
| 329 | 20240820 | 134300 | 5308162895 | 3840 | 3840 | 3840 | 3840 | 106 |
| 330 | 20240820 | 134200 | 5307755855 | 3845 | 3825 | 3850 | 3825 | 67 |
| 331 | 20240820 | 134100 | 5307498245 | 3825 | 3845 | 3850 | 3825 | 2428 |
| 332 | 20240820 | 134000 | 5298178560 | 3845 | 3855 | 3860 | 3845 | 2337 |
| 333 | 20240820 | 133900 | 5289172940 | 3855 | 3845 | 3855 | 3845 | 2489 |
| 334 | 20240820 | 133800 | 5279591390 | 3840 | 3835 | 3840 | 3835 | 612 |
| 335 | 20240820 | 133700 | 5277241420 | 3835 | 3840 | 3840 | 3835 | 146 |
| 336 | 20240820 | 133600 | 5276680785 | 3845 | 3815 | 3845 | 3815 | 4663 |
| 337 | 20240820 | 133500 | 5258838015 | 3810 | 3815 | 3820 | 3810 | 1438 |
| 338 | 20240820 | 133400 | 5253351630 | 3815 | 3810 | 3815 | 3810 | 421 |
| 339 | 20240820 | 133300 | 5251747580 | 3810 | 3805 | 3810 | 3805 | 578 |
| 340 | 20240820 | 133200 | 5249547690 | 3805 | 3815 | 3815 | 3805 | 1971 |
| 341 | 20240820 | 133100 | 5242040650 | 3815 | 3820 | 3820 | 3815 | 1274 |
| 342 | 20240820 | 133000 | 5237176680 | 3820 | 3825 | 3825 | 3820 | 1517 |
| 343 | 20240820 | 132900 | 5231381615 | 3820 | 3815 | 3820 | 3815 | 215 |
| 344 | 20240820 | 132800 | 5230561385 | 3815 | 3815 | 3815 | 3815 | 400 |
| 345 | 20240820 | 132700 | 5229035385 | 3815 | 3810 | 3815 | 3810 | 895 |
| 346 | 20240820 | 132600 | 5225621850 | 3810 | 3820 | 3820 | 3805 | 2010 |
| 347 | 20240820 | 132500 | 5217963705 | 3825 | 3825 | 3825 | 3820 | 2382 |
| 348 | 20240820 | 132400 | 5208855225 | 3820 | 3845 | 3845 | 3820 | 1603 |
| 349 | 20240820 | 132300 | 5202708485 | 3845 | 3840 | 3845 | 3840 | 1978 |
| 350 | 20240820 | 132200 | 5195104465 | 3840 | 3830 | 3840 | 3830 | 780 |
| 351 | 20240820 | 132100 | 5192109290 | 3830 | 3830 | 3830 | 3820 | 652 |
| 352 | 20240820 | 132000 | 5189612150 | 3830 | 3815 | 3830 | 3815 | 737 |
| 353 | 20240820 | 131900 | 5186799950 | 3815 | 3805 | 3820 | 3805 | 2266 |
| 354 | 20240820 | 131800 | 5178174725 | 3800 | 3815 | 3820 | 3800 | 2300 |
| 355 | 20240820 | 131700 | 5169421995 | 3815 | 3820 | 3825 | 3815 | 1160 |
| 356 | 20240820 | 131600 | 5164994875 | 3820 | 3830 | 3830 | 3820 | 1517 |
| 357 | 20240820 | 131500 | 5159192500 | 3830 | 3830 | 3830 | 3830 | 418 |
| 358 | 20240820 | 131400 | 5157591560 | 3830 | 3825 | 3830 | 3825 | 18 |
| 359 | 20240820 | 131300 | 5157522670 | 3825 | 3825 | 3825 | 3825 | 423 |
| 360 | 20240820 | 131200 | 5155904695 | 3825 | 3825 | 3825 | 3825 | 202 |
| 361 | 20240820 | 131100 | 5155132045 | 3820 | 3810 | 3820 | 3810 | 1049 |
| 362 | 20240820 | 131000 | 5151125520 | 3810 | 3815 | 3815 | 3810 | 847 |
| 363 | 20240820 | 130900 | 5147894440 | 3815 | 3810 | 3815 | 3810 | 530 |
| 364 | 20240820 | 130800 | 5145874940 | 3810 | 3800 | 3810 | 3800 | 1016 |
| 365 | 20240820 | 130700 | 5142008190 | 3810 | 3800 | 3810 | 3800 | 3727 |
| 366 | 20240820 | 130600 | 5127845450 | 3800 | 3810 | 3810 | 3800 | 2000 |
| 367 | 20240820 | 130500 | 5120237320 | 3810 | 3810 | 3810 | 3805 | 241 |
| 368 | 20240820 | 130400 | 5119319120 | 3815 | 3815 | 3815 | 3815 | 56 |
| 369 | 20240820 | 130300 | 5119105480 | 3815 | 3815 | 3815 | 3815 | 36 |
| 370 | 20240820 | 130200 | 5118968140 | 3815 | 3815 | 3815 | 3810 | 1176 |
| 371 | 20240820 | 130100 | 5114482055 | 3815 | 3815 | 3820 | 3815 | 814 |
| 372 | 20240820 | 130000 | 5111376235 | 3820 | 3815 | 3820 | 3815 | 282 |
| 373 | 20240820 | 125900 | 5110299660 | 3800 | 3820 | 3820 | 3800 | 3090 |
| 374 | 20240820 | 125800 | 5098550730 | 3815 | 3820 | 3820 | 3815 | 650 |
| 375 | 20240820 | 125700 | 5096070080 | 3805 | 3800 | 3805 | 3800 | 1071 |
| 376 | 20240820 | 125600 | 5091997675 | 3800 | 3805 | 3805 | 3800 | 1621 |
| 377 | 20240820 | 125500 | 5085830075 | 3805 | 3805 | 3805 | 3800 | 4182 |
| 378 | 20240820 | 125400 | 5069921940 | 3820 | 3830 | 3830 | 3805 | 2466 |
| 379 | 20240820 | 125300 | 5060505605 | 3845 | 3850 | 3850 | 3830 | 2423 |
| 380 | 20240820 | 125200 | 5051222210 | 3845 | 3835 | 3845 | 3830 | 10065 |
| 381 | 20240820 | 125100 | 5012666830 | 3835 | 3835 | 3835 | 3835 | 530 |
| 382 | 20240820 | 125000 | 5010634280 | 3835 | 3840 | 3840 | 3835 | 4166 |
| 383 | 20240820 | 124900 | 4994648335 | 3850 | 3855 | 3855 | 3845 | 6316 |
| 384 | 20240820 | 124800 | 4970326460 | 3860 | 3860 | 3860 | 3855 | 406 |
| 385 | 20240820 | 124700 | 4968759810 | 3860 | 3855 | 3860 | 3855 | 975 |
| 386 | 20240820 | 124600 | 4964999010 | 3855 | 3855 | 3855 | 3855 | 766 |
| 387 | 20240820 | 124500 | 4962046080 | 3850 | 3845 | 3850 | 3845 | 996 |
| 388 | 20240820 | 124400 | 4958213495 | 3845 | 3845 | 3845 | 3840 | 151 |
| 389 | 20240820 | 124300 | 4957633150 | 3845 | 3850 | 3850 | 3835 | 1390 |
| 390 | 20240820 | 124200 | 4952296175 | 3840 | 3850 | 3855 | 3840 | 2907 |
| 391 | 20240820 | 124100 | 4941126815 | 3850 | 3855 | 3855 | 3850 | 1552 |
| 392 | 20240820 | 124000 | 4935144960 | 3855 | 3855 | 3860 | 3840 | 3058 |
| 393 | 20240820 | 123900 | 4923379175 | 3855 | 3850 | 3860 | 3845 | 1919 |
| 394 | 20240820 | 123800 | 4915987580 | 3850 | 3835 | 3850 | 3830 | 1149 |
| 395 | 20240820 | 123700 | 4911579135 | 3830 | 3830 | 3830 | 3825 | 6629 |
| 396 | 20240820 | 123600 | 4886212650 | 3835 | 3835 | 3840 | 3830 | 3404 |
| 397 | 20240820 | 123500 | 4873168085 | 3830 | 3845 | 3845 | 3830 | 3977 |
| 398 | 20240820 | 123400 | 4857912515 | 3850 | 3840 | 3850 | 3835 | 5864 |
| 399 | 20240820 | 123300 | 4835380540 | 3850 | 3830 | 3850 | 3830 | 3353 |
| 400 | 20240820 | 123200 | 4822526730 | 3830 | 3825 | 3830 | 3825 | 1600 |
| 401 | 20240820 | 123100 | 4816402455 | 3825 | 3800 | 3825 | 3800 | 2267 |
| 402 | 20240820 | 123000 | 4807749175 | 3805 | 3815 | 3815 | 3790 | 8298 |
| 403 | 20240820 | 122900 | 4776232720 | 3815 | 3815 | 3815 | 3795 | 9090 |
| 404 | 20240820 | 122800 | 4741649840 | 3810 | 3830 | 3830 | 3810 | 13026 |
| 405 | 20240820 | 122700 | 4691875485 | 3830 | 3830 | 3840 | 3825 | 4214 |
| 406 | 20240820 | 122600 | 4675745030 | 3830 | 3850 | 3850 | 3820 | 13599 |
| 407 | 20240820 | 122500 | 4623724410 | 3835 | 3870 | 3870 | 3835 | 6445 |
| 408 | 20240820 | 122400 | 4598914210 | 3865 | 3870 | 3875 | 3865 | 3449 |
| 409 | 20240820 | 122300 | 4585573660 | 3875 | 3855 | 3875 | 3855 | 8126 |
| 410 | 20240820 | 122200 | 4554155100 | 3850 | 3850 | 3850 | 3835 | 4050 |
| 411 | 20240820 | 122100 | 4538567260 | 3850 | 3850 | 3850 | 3820 | 21105 |
| 412 | 20240820 | 122000 | 4457763850 | 3845 | 3875 | 3875 | 3845 | 12750 |
| 413 | 20240820 | 121900 | 4408524720 | 3885 | 3895 | 3895 | 3850 | 42211 |
| 414 | 20240820 | 121800 | 4245291885 | 3885 | 3890 | 3895 | 3865 | 27851 |
| 415 | 20240820 | 121700 | 4137175695 | 3895 | 3910 | 3915 | 3890 | 15759 |
| 416 | 20240820 | 121600 | 4075684865 | 3910 | 3930 | 3935 | 3910 | 16338 |
| 417 | 20240820 | 121500 | 4011641000 | 3925 | 3910 | 3935 | 3910 | 10467 |
| 418 | 20240820 | 121400 | 3970619915 | 3935 | 3955 | 3955 | 3910 | 13820 |
| 419 | 20240820 | 121300 | 3916205270 | 3950 | 3980 | 4000 | 3950 | 50860 |
| 420 | 20240820 | 121200 | 3714171565 | 3980 | 3955 | 3980 | 3910 | 48988 |
| 421 | 20240820 | 121100 | 3521111540 | 3960 | 3905 | 4000 | 3890 | 35867 |
| 422 | 20240820 | 121000 | 3379486115 | 3910 | 3945 | 3990 | 3910 | 67045 |
| 423 | 20240820 | 120900 | 3114772380 | 3945 | 3865 | 3960 | 3840 | 68749 |
| 424 | 20240820 | 120800 | 2845123345 | 3850 | 3965 | 3995 | 3810 | 87937 |
| 425 | 20240820 | 120700 | 2500663760 | 3950 | 3875 | 4045 | 3855 | 178106 |
| 426 | 20240820 | 120600 | 1791367150 | 3880 | 3765 | 3920 | 3765 | 72946 |
| 427 | 20240820 | 120500 | 1511071510 | 3765 | 3750 | 3765 | 3750 | 4241 |
| 428 | 20240820 | 120400 | 1495141330 | 3750 | 3740 | 3750 | 3740 | 3142 |
| 429 | 20240820 | 120300 | 1483377320 | 3740 | 3740 | 3740 | 3740 | 15 |
| 430 | 20240820 | 120200 | 1483321220 | 3740 | 3730 | 3740 | 3730 | 28 |
| 431 | 20240820 | 120100 | 1483216760 | 3740 | 3740 | 3740 | 3740 | 37 |
| 432 | 20240820 | 120000 | 1483078380 | 3745 | 3740 | 3745 | 3740 | 5 |
| 433 | 20240820 | 115900 | 1483059670 | 3750 | 3750 | 3750 | 3745 | 50 |
| 434 | 20240820 | 115800 | 1482872390 | 3745 | 3740 | 3745 | 3730 | 3725 |
| 435 | 20240820 | 115700 | 1468943095 | 3735 | 3735 | 3740 | 3730 | 3510 |
| 436 | 20240820 | 115600 | 1455828035 | 3735 | 3730 | 3735 | 3730 | 458 |
| 437 | 20240820 | 115500 | 1454119690 | 3730 | 3735 | 3735 | 3730 | 205 |
| 438 | 20240820 | 115400 | 1453355030 | 3735 | 3740 | 3740 | 3725 | 1676 |
| 439 | 20240820 | 115300 | 1447096395 | 3730 | 3730 | 3740 | 3730 | 4409 |
| 440 | 20240820 | 115200 | 1430644225 | 3735 | 3730 | 3735 | 3725 | 1858 |
| 441 | 20240820 | 115100 | 1423714265 | 3730 | 3725 | 3730 | 3725 | 3824 |
| 442 | 20240820 | 115000 | 1409468595 | 3720 | 3720 | 3720 | 3720 | 362 |
| 443 | 20240820 | 114900 | 1408121955 | 3720 | 3720 | 3720 | 3720 | 445 |
| 444 | 20240820 | 114800 | 1406466555 | 3720 | 3720 | 3720 | 3715 | 803 |
| 445 | 20240820 | 114700 | 1403479400 | 3715 | 3715 | 3715 | 3715 | 0 |
| 446 | 20240820 | 114600 | 1403479400 | 3715 | 3725 | 3725 | 3715 | 1004 |
| 447 | 20240820 | 114500 | 1399749510 | 3725 | 3725 | 3725 | 3725 | 0 |
| 448 | 20240820 | 114400 | 1399749510 | 3725 | 3725 | 3725 | 3725 | 91 |
| 449 | 20240820 | 114300 | 1399410535 | 3725 | 3725 | 3725 | 3725 | 185 |
| 450 | 20240820 | 114200 | 1398721410 | 3720 | 3730 | 3730 | 3720 | 1001 |
| 451 | 20240820 | 114100 | 1394997680 | 3730 | 3725 | 3730 | 3720 | 307 |
| 452 | 20240820 | 114000 | 1393854130 | 3725 | 3725 | 3725 | 3725 | 1 |
| 453 | 20240820 | 113900 | 1393850405 | 3730 | 3730 | 3730 | 3730 | 1 |
| 454 | 20240820 | 113800 | 1393846675 | 3720 | 3725 | 3725 | 3720 | 541 |
| 455 | 20240820 | 113700 | 1391832950 | 3710 | 3710 | 3710 | 3710 | 0 |
| 456 | 20240820 | 113600 | 1391832950 | 3710 | 3730 | 3730 | 3710 | 661 |
| 457 | 20240820 | 113500 | 1389380515 | 3735 | 3730 | 3735 | 3700 | 12511 |
| 458 | 20240820 | 113400 | 1343024825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 459 | 20240820 | 113300 | 1343024825 | 3730 | 3735 | 3735 | 3730 | 19 |
| 460 | 20240820 | 113200 | 1342953910 | 3730 | 3730 | 3730 | 3730 | 7 |
| 461 | 20240820 | 113100 | 1342927800 | 3730 | 3730 | 3730 | 3730 | 13 |
| 462 | 20240820 | 113000 | 1342879310 | 3730 | 3725 | 3735 | 3720 | 13 |
| 463 | 20240820 | 112900 | 1342830920 | 3720 | 3720 | 3720 | 3720 | 0 |
| 464 | 20240820 | 112800 | 1342830920 | 3720 | 3710 | 3725 | 3700 | 10986 |
| 465 | 20240820 | 112700 | 1302116930 | 3710 | 3735 | 3735 | 3710 | 1834 |
| 466 | 20240820 | 112600 | 1295308570 | 3735 | 3735 | 3735 | 3735 | 120 |
| 467 | 20240820 | 112500 | 1294860370 | 3720 | 3720 | 3720 | 3720 | 5054 |
| 468 | 20240820 | 112400 | 1276059490 | 3720 | 3705 | 3720 | 3700 | 2161 |
| 469 | 20240820 | 112300 | 1268045580 | 3700 | 3740 | 3740 | 3700 | 21000 |
| 470 | 20240820 | 112200 | 1190012885 | 3750 | 3745 | 3750 | 3745 | 140 |
| 471 | 20240820 | 112100 | 1189488035 | 3740 | 3740 | 3740 | 3740 | 0 |
| 472 | 20240820 | 112000 | 1189488035 | 3740 | 3740 | 3740 | 3740 | 0 |
| 473 | 20240820 | 111900 | 1189488035 | 3740 | 3740 | 3740 | 3740 | 130 |
| 474 | 20240820 | 111800 | 1189001835 | 3740 | 3745 | 3745 | 3740 | 280 |
| 475 | 20240820 | 111700 | 1187953900 | 3745 | 3735 | 3745 | 3735 | 109 |
| 476 | 20240820 | 111600 | 1187545730 | 3725 | 3730 | 3730 | 3725 | 1000 |
| 477 | 20240820 | 111500 | 1183818855 | 3730 | 3730 | 3730 | 3730 | 0 |
| 478 | 20240820 | 111400 | 1183818855 | 3730 | 3730 | 3730 | 3730 | 0 |
| 479 | 20240820 | 111300 | 1183818855 | 3730 | 3745 | 3745 | 3725 | 1002 |
| 480 | 20240820 | 111200 | 1180086325 | 3745 | 3730 | 3745 | 3730 | 366 |
| 481 | 20240820 | 111100 | 1178721070 | 3730 | 3730 | 3730 | 3730 | 50 |
| 482 | 20240820 | 111000 | 1178534570 | 3725 | 3725 | 3725 | 3725 | 0 |
| 483 | 20240820 | 110900 | 1178534570 | 3725 | 3725 | 3725 | 3725 | 0 |
| 484 | 20240820 | 110800 | 1178534570 | 3725 | 3725 | 3725 | 3725 | 0 |
| 485 | 20240820 | 110700 | 1178534570 | 3725 | 3725 | 3725 | 3725 | 1100 |
| 486 | 20240820 | 110600 | 1174437070 | 3725 | 3730 | 3730 | 3725 | 4051 |
| 487 | 20240820 | 110500 | 1159344920 | 3730 | 3735 | 3735 | 3730 | 503 |
| 488 | 20240820 | 110400 | 1157468665 | 3735 | 3740 | 3740 | 3735 | 3365 |
| 489 | 20240820 | 110300 | 1144889065 | 3725 | 3725 | 3725 | 3725 | 0 |
| 490 | 20240820 | 110200 | 1144889065 | 3725 | 3725 | 3725 | 3725 | 0 |
| 491 | 20240820 | 110100 | 1144889065 | 3725 | 3725 | 3740 | 3720 | 3626 |
| 492 | 20240820 | 110000 | 1131384465 | 3725 | 3730 | 3730 | 3725 | 2000 |
| 493 | 20240820 | 105900 | 1123934190 | 3725 | 3725 | 3725 | 3725 | 184 |
| 494 | 20240820 | 105800 | 1123248790 | 3725 | 3730 | 3740 | 3725 | 9961 |
| 495 | 20240820 | 105700 | 1086096775 | 3740 | 3740 | 3740 | 3740 | 228 |
| 496 | 20240820 | 105600 | 1085244055 | 3740 | 3745 | 3745 | 3740 | 542 |
| 497 | 20240820 | 105500 | 1083215395 | 3740 | 3740 | 3740 | 3740 | 0 |
| 498 | 20240820 | 105400 | 1083215395 | 3740 | 3740 | 3740 | 3740 | 500 |
| 499 | 20240820 | 105300 | 1081345395 | 3740 | 3745 | 3745 | 3740 | 1478 |
| 500 | 20240820 | 105200 | 1075817110 | 3745 | 3750 | 3750 | 3745 | 100 |
| 501 | 20240820 | 105100 | 1075442560 | 3750 | 3745 | 3750 | 3745 | 697 |
| 502 | 20240820 | 105000 | 1072828820 | 3745 | 3740 | 3745 | 3740 | 370 |
| 503 | 20240820 | 104900 | 1071444770 | 3730 | 3730 | 3730 | 3730 | 0 |
| 504 | 20240820 | 104800 | 1071444770 | 3730 | 3730 | 3730 | 3730 | 1500 |
| 505 | 20240820 | 104700 | 1065849770 | 3730 | 3730 | 3730 | 3730 | 27 |
| 506 | 20240820 | 104600 | 1065749060 | 3730 | 3730 | 3730 | 3730 | 70 |
| 507 | 20240820 | 104500 | 1065487960 | 3730 | 3740 | 3740 | 3730 | 1080 |
| 508 | 20240820 | 104400 | 1061458760 | 3740 | 3740 | 3740 | 3740 | 0 |
| 509 | 20240820 | 104300 | 1061458760 | 3740 | 3740 | 3740 | 3740 | 0 |
| 510 | 20240820 | 104200 | 1061458760 | 3740 | 3740 | 3740 | 3740 | 2292 |
| 511 | 20240820 | 104100 | 1052886680 | 3740 | 3730 | 3740 | 3730 | 1213 |
| 512 | 20240820 | 104000 | 1048350190 | 3740 | 3740 | 3740 | 3740 | 0 |
| 513 | 20240820 | 103900 | 1048350190 | 3740 | 3740 | 3740 | 3725 | 1378 |
| 514 | 20240820 | 103800 | 1043210865 | 3740 | 3745 | 3745 | 3740 | 313 |
| 515 | 20240820 | 103700 | 1042040180 | 3745 | 3750 | 3750 | 3745 | 1590 |
| 516 | 20240820 | 103600 | 1036085605 | 3750 | 3730 | 3750 | 3730 | 5306 |
| 517 | 20240820 | 103500 | 1016263530 | 3730 | 3730 | 3730 | 3725 | 651 |
| 518 | 20240820 | 103400 | 1013835525 | 3730 | 3725 | 3730 | 3725 | 1536 |
| 519 | 20240820 | 103300 | 1008111230 | 3730 | 3730 | 3730 | 3730 | 652 |
| 520 | 20240820 | 103200 | 1005679270 | 3730 | 3730 | 3730 | 3730 | 3842 |
| 521 | 20240820 | 103100 | 991348610 | 3730 | 3730 | 3730 | 3730 | 554 |
| 522 | 20240820 | 103000 | 989282190 | 3730 | 3730 | 3730 | 3725 | 1855 |
| 523 | 20240820 | 102900 | 982363540 | 3730 | 3730 | 3730 | 3730 | 905 |
| 524 | 20240820 | 102800 | 978987890 | 3745 | 3740 | 3745 | 3740 | 51 |
| 525 | 20240820 | 102700 | 978797145 | 3745 | 3745 | 3745 | 3740 | 207 |
| 526 | 20240820 | 102600 | 978022935 | 3745 | 3745 | 3745 | 3730 | 1545 |
| 527 | 20240820 | 102500 | 972253480 | 3740 | 3740 | 3740 | 3740 | 673 |
| 528 | 20240820 | 102400 | 969736460 | 3740 | 3730 | 3740 | 3730 | 13 |
| 529 | 20240820 | 102300 | 969687955 | 3730 | 3730 | 3730 | 3730 | 395 |
| 530 | 20240820 | 102200 | 968214605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 531 | 20240820 | 102100 | 968214605 | 3725 | 3725 | 3725 | 3725 | 591 |
| 532 | 20240820 | 102000 | 966013130 | 3725 | 3730 | 3730 | 3725 | 5490 |
| 533 | 20240820 | 101900 | 945560935 | 3745 | 3740 | 3745 | 3740 | 1166 |
| 534 | 20240820 | 101800 | 941199870 | 3745 | 3745 | 3745 | 3735 | 114 |
| 535 | 20240820 | 101700 | 940773940 | 3745 | 3730 | 3745 | 3730 | 312 |
| 536 | 20240820 | 101600 | 939610135 | 3730 | 3730 | 3730 | 3730 | 717 |
| 537 | 20240820 | 101500 | 936935725 | 3730 | 3740 | 3740 | 3730 | 1833 |
| 538 | 20240820 | 101400 | 930092305 | 3740 | 3745 | 3745 | 3730 | 181 |
| 539 | 20240820 | 101300 | 929415365 | 3745 | 3730 | 3745 | 3730 | 995 |
| 540 | 20240820 | 101200 | 925704000 | 3745 | 3745 | 3745 | 3745 | 51 |
| 541 | 20240820 | 101100 | 925513005 | 3745 | 3750 | 3750 | 3730 | 1057 |
| 542 | 20240820 | 101000 | 921565765 | 3750 | 3740 | 3750 | 3740 | 501 |
| 543 | 20240820 | 100900 | 919692015 | 3750 | 3750 | 3750 | 3730 | 1907 |
| 544 | 20240820 | 100800 | 912567525 | 3750 | 3750 | 3750 | 3750 | 79 |
| 545 | 20240820 | 100700 | 912271275 | 3750 | 3740 | 3750 | 3730 | 2510 |
| 546 | 20240820 | 100600 | 902892715 | 3750 | 3760 | 3765 | 3745 | 2628 |
| 547 | 20240820 | 100500 | 893039745 | 3765 | 3765 | 3765 | 3760 | 57 |
| 548 | 20240820 | 100400 | 892825175 | 3765 | 3765 | 3765 | 3765 | 2687 |
| 549 | 20240820 | 100300 | 882708620 | 3765 | 3765 | 3765 | 3765 | 14 |
| 550 | 20240820 | 100200 | 882655910 | 3765 | 3765 | 3765 | 3765 | 10 |
| 551 | 20240820 | 100100 | 882618260 | 3765 | 3765 | 3765 | 3765 | 110 |
| 552 | 20240820 | 100000 | 882204110 | 3765 | 3750 | 3770 | 3745 | 2351 |
| 553 | 20240820 | 095900 | 873391730 | 3770 | 3765 | 3770 | 3745 | 14830 |
| 554 | 20240820 | 095800 | 817791545 | 3760 | 3760 | 3765 | 3760 | 956 |
| 555 | 20240820 | 095700 | 814196035 | 3760 | 3750 | 3760 | 3750 | 1042 |
| 556 | 20240820 | 095600 | 810287915 | 3760 | 3760 | 3760 | 3760 | 655 |
| 557 | 20240820 | 095500 | 807825115 | 3760 | 3735 | 3760 | 3735 | 3882 |
| 558 | 20240820 | 095400 | 793314215 | 3730 | 3725 | 3730 | 3725 | 1009 |
| 559 | 20240820 | 095300 | 789550795 | 3725 | 3725 | 3725 | 3725 | 106 |
| 560 | 20240820 | 095200 | 789155945 | 3725 | 3730 | 3730 | 3725 | 171 |
| 561 | 20240820 | 095100 | 788518965 | 3730 | 3735 | 3735 | 3730 | 16 |
| 562 | 20240820 | 095000 | 788459245 | 3740 | 3740 | 3740 | 3740 | 189 |
| 563 | 20240820 | 094900 | 787752385 | 3740 | 3730 | 3740 | 3705 | 2231 |
| 564 | 20240820 | 094800 | 779480520 | 3730 | 3710 | 3730 | 3710 | 1145 |
| 565 | 20240820 | 094700 | 775232550 | 3730 | 3730 | 3730 | 3700 | 5426 |
| 566 | 20240820 | 094600 | 755147070 | 3730 | 3735 | 3740 | 3710 | 5849 |
| 567 | 20240820 | 094500 | 733324120 | 3740 | 3760 | 3760 | 3740 | 4267 |
| 568 | 20240820 | 094400 | 717362040 | 3740 | 3760 | 3760 | 3740 | 68 |
| 569 | 20240820 | 094300 | 717107105 | 3770 | 3745 | 3770 | 3740 | 2435 |
| 570 | 20240820 | 094200 | 707988010 | 3745 | 3760 | 3770 | 3745 | 4263 |
| 571 | 20240820 | 094100 | 691977180 | 3760 | 3765 | 3765 | 3755 | 1544 |
| 572 | 20240820 | 094000 | 686170980 | 3765 | 3770 | 3770 | 3765 | 167 |
| 573 | 20240820 | 093900 | 685541625 | 3765 | 3755 | 3765 | 3750 | 2429 |
| 574 | 20240820 | 093800 | 676426390 | 3760 | 3760 | 3760 | 3760 | 500 |
| 575 | 20240820 | 093700 | 674546390 | 3750 | 3750 | 3755 | 3750 | 4614 |
| 576 | 20240820 | 093600 | 657243790 | 3750 | 3750 | 3750 | 3750 | 50 |
| 577 | 20240820 | 093500 | 657056290 | 3750 | 3765 | 3770 | 3745 | 9170 |
| 578 | 20240820 | 093400 | 622647165 | 3760 | 3760 | 3760 | 3760 | 0 |
| 579 | 20240820 | 093300 | 622647165 | 3760 | 3760 | 3775 | 3760 | 1051 |
| 580 | 20240820 | 093200 | 618694550 | 3760 | 3760 | 3760 | 3760 | 621 |
| 581 | 20240820 | 093100 | 616359590 | 3760 | 3760 | 3760 | 3760 | 109 |
| 582 | 20240820 | 093000 | 615949750 | 3760 | 3760 | 3770 | 3760 | 3193 |
| 583 | 20240820 | 092900 | 603919220 | 3760 | 3775 | 3775 | 3760 | 350 |
| 584 | 20240820 | 092800 | 602599500 | 3775 | 3770 | 3775 | 3770 | 2327 |
| 585 | 20240820 | 092700 | 593824525 | 3770 | 3775 | 3775 | 3770 | 1222 |
| 586 | 20240820 | 092600 | 589212555 | 3770 | 3770 | 3770 | 3770 | 93 |
| 587 | 20240820 | 092500 | 588861945 | 3760 | 3755 | 3770 | 3755 | 14 |
| 588 | 20240820 | 092400 | 588809265 | 3755 | 3755 | 3755 | 3750 | 7047 |
| 589 | 20240820 | 092300 | 562366965 | 3750 | 3750 | 3750 | 3750 | 1027 |
| 590 | 20240820 | 092200 | 558515715 | 3750 | 3770 | 3775 | 3750 | 8978 |
| 591 | 20240820 | 092100 | 524810830 | 3760 | 3760 | 3765 | 3760 | 2928 |
| 592 | 20240820 | 092000 | 513799900 | 3765 | 3765 | 3765 | 3755 | 1731 |
| 593 | 20240820 | 091900 | 507289680 | 3765 | 3765 | 3765 | 3755 | 911 |
| 594 | 20240820 | 091800 | 503860965 | 3790 | 3765 | 3790 | 3755 | 5263 |
| 595 | 20240820 | 091700 | 484071320 | 3765 | 3790 | 3790 | 3765 | 8632 |
| 596 | 20240820 | 091600 | 451486235 | 3790 | 3790 | 3790 | 3790 | 102 |
| 597 | 20240820 | 091500 | 451099655 | 3790 | 3805 | 3805 | 3785 | 2940 |
| 598 | 20240820 | 091400 | 439962375 | 3805 | 3805 | 3805 | 3805 | 296 |
| 599 | 20240820 | 091300 | 438836095 | 3805 | 3795 | 3805 | 3785 | 4642 |
| 600 | 20240820 | 091200 | 421252190 | 3800 | 3810 | 3815 | 3800 | 1685 |
| 601 | 20240820 | 091100 | 414843385 | 3810 | 3795 | 3815 | 3795 | 11669 |
| 602 | 20240820 | 091000 | 370499210 | 3790 | 3790 | 3800 | 3785 | 6708 |
| 603 | 20240820 | 090900 | 345049330 | 3790 | 3780 | 3790 | 3775 | 5530 |
| 604 | 20240820 | 090800 | 324162035 | 3780 | 3795 | 3800 | 3780 | 14738 |
| 605 | 20240820 | 090700 | 268308035 | 3795 | 3790 | 3795 | 3785 | 8551 |
| 606 | 20240820 | 090600 | 235908100 | 3790 | 3785 | 3790 | 3785 | 1076 |
| 607 | 20240820 | 090500 | 231835275 | 3780 | 3785 | 3785 | 3780 | 955 |
| 608 | 20240820 | 090400 | 228225315 | 3790 | 3775 | 3800 | 3770 | 2720 |
| 609 | 20240820 | 090300 | 217954270 | 3770 | 3755 | 3780 | 3755 | 2293 |
| 610 | 20240820 | 090200 | 209328010 | 3780 | 3780 | 3780 | 3760 | 2061 |
| 611 | 20240820 | 090100 | 201560430 | 3780 | 3805 | 3825 | 3780 | 10955 |
| 612 | 20240820 | 090000 | 159966165 | 3805 | 3755 | 3825 | 3755 | 42411 |