33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250806 | 185700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 11349 |
| 3 | 20250806 | 185600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20250806 | 185500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20250806 | 185400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20250806 | 185300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20250806 | 185200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20250806 | 185100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20250806 | 185000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20250806 | 184900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20250806 | 184800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20250806 | 184700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20250806 | 184600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20250806 | 184500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20250806 | 184400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20250806 | 184300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20250806 | 184200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20250806 | 184100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20250806 | 184000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20250806 | 183900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20250806 | 183800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20250806 | 183700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20250806 | 183600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20250806 | 183500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20250806 | 183400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20250806 | 183300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20250806 | 183200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20250806 | 183100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20250806 | 183000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20250806 | 182900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20250806 | 182800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20250806 | 182700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 11349 |
| 33 | 20250806 | 182600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20250806 | 182500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20250806 | 182400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20250806 | 182300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20250806 | 182200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20250806 | 182100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20250806 | 182000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20250806 | 181900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20250806 | 181800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20250806 | 181700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20250806 | 181600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20250806 | 181500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20250806 | 181400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20250806 | 181300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20250806 | 181200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20250806 | 181100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20250806 | 181000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20250806 | 180900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20250806 | 180800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20250806 | 180700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20250806 | 180600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20250806 | 180500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20250806 | 180400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20250806 | 180300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20250806 | 180200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20250806 | 180100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20250806 | 180000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20250806 | 175900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20250806 | 175800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20250806 | 175700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 11349 |
| 63 | 20250806 | 175600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20250806 | 175500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20250806 | 175400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20250806 | 175300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20250806 | 175200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20250806 | 175100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20250806 | 175000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20250806 | 174900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20250806 | 174800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20250806 | 174700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20250806 | 174600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20250806 | 174500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20250806 | 174400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20250806 | 174300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20250806 | 174200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20250806 | 174100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20250806 | 174000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20250806 | 173900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20250806 | 173800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20250806 | 173700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20250806 | 173600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20250806 | 173500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20250806 | 173400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20250806 | 173300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20250806 | 173200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20250806 | 173100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20250806 | 173000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20250806 | 172900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20250806 | 172800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20250806 | 172700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 11349 |
| 93 | 20250806 | 172600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20250806 | 172500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20250806 | 172400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20250806 | 172300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20250806 | 172200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20250806 | 172100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20250806 | 172000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20250806 | 171900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20250806 | 171800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20250806 | 171700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20250806 | 171600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20250806 | 171500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20250806 | 171400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20250806 | 171300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20250806 | 171200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20250806 | 171100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20250806 | 171000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20250806 | 170900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20250806 | 170800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20250806 | 170700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20250806 | 170600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20250806 | 170500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20250806 | 170400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20250806 | 170300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20250806 | 170200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20250806 | 170100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20250806 | 170000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20250806 | 165900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20250806 | 165800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20250806 | 165700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 11349 |
| 123 | 20250806 | 165600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20250806 | 165500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20250806 | 165400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20250806 | 165300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20250806 | 165200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20250806 | 165100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20250806 | 165000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20250806 | 164900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20250806 | 164800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20250806 | 164700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20250806 | 164600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20250806 | 164500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20250806 | 164400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20250806 | 164300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20250806 | 164200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20250806 | 164100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20250806 | 164000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20250806 | 163900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20250806 | 163800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20250806 | 163700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20250806 | 163600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20250806 | 163500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20250806 | 163400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20250806 | 163300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20250806 | 163200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20250806 | 163100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20250806 | 163000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20250806 | 162900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20250806 | 162800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20250806 | 162700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 11349 |
| 153 | 20250806 | 162600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20250806 | 162500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20250806 | 162400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20250806 | 162300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20250806 | 162200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20250806 | 162100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20250806 | 162000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20250806 | 161900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20250806 | 161800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20250806 | 161700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20250806 | 161600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20250806 | 161500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20250806 | 161400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20250806 | 161300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20250806 | 161200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20250806 | 161100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20250806 | 161000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20250806 | 160900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20250806 | 160800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20250806 | 160700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20250806 | 160600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20250806 | 160500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20250806 | 160400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20250806 | 160300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20250806 | 160200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20250806 | 160100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20250806 | 160000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20250806 | 155900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20250806 | 155800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20250806 | 155700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 11349 |
| 183 | 20250806 | 155600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20250806 | 155500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20250806 | 155400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20250806 | 155300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20250806 | 155200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20250806 | 155100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20250806 | 155000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20250806 | 154900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20250806 | 154800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20250806 | 154700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20250806 | 154600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20250806 | 154500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20250806 | 154400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20250806 | 154300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20250806 | 154200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20250806 | 154100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20250806 | 154000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20250806 | 153900 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20250806 | 153800 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20250806 | 153700 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20250806 | 153600 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20250806 | 153500 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20250806 | 153400 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20250806 | 153300 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20250806 | 153200 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20250806 | 153100 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20250806 | 153000 | 77568219325 | 42700 | 42700 | 42700 | 42700 | 11349 |
| 210 | 20250806 | 152900 | 77083617025 | 42650 | 42650 | 42650 | 42650 | 0 |
| 211 | 20250806 | 152800 | 77083617025 | 42650 | 42650 | 42650 | 42650 | 0 |
| 212 | 20250806 | 152700 | 77083617025 | 42650 | 42650 | 42650 | 42650 | 0 |
| 213 | 20250806 | 152600 | 77083617025 | 42650 | 42650 | 42650 | 42650 | 0 |
| 214 | 20250806 | 152500 | 77083617025 | 42650 | 42650 | 42650 | 42650 | 0 |
| 215 | 20250806 | 152400 | 77083617025 | 42650 | 42650 | 42650 | 42650 | 0 |
| 216 | 20250806 | 152300 | 77083617025 | 42650 | 42650 | 42650 | 42650 | 0 |
| 217 | 20250806 | 152200 | 77083617025 | 42650 | 42650 | 42650 | 42650 | 0 |
| 218 | 20250806 | 152100 | 77083617025 | 42650 | 42650 | 42650 | 42650 | 0 |
| 219 | 20250806 | 152000 | 77083617025 | 42650 | 42650 | 42650 | 42650 | 0 |
| 220 | 20250806 | 151900 | 77083617025 | 42650 | 42500 | 42650 | 42400 | 1938 |
| 221 | 20250806 | 151800 | 77001189025 | 42500 | 42450 | 42550 | 42450 | 1347 |
| 222 | 20250806 | 151700 | 76943923325 | 42500 | 42550 | 42550 | 42450 | 1872 |
| 223 | 20250806 | 151600 | 76864419275 | 42500 | 42600 | 42600 | 42450 | 1752 |
| 224 | 20250806 | 151500 | 76789941925 | 42550 | 42600 | 42600 | 42500 | 2223 |
| 225 | 20250806 | 151400 | 76695360275 | 42600 | 42600 | 42650 | 42550 | 403 |
| 226 | 20250806 | 151300 | 76678190475 | 42600 | 42650 | 42700 | 42600 | 767 |
| 227 | 20250806 | 151200 | 76645505325 | 42700 | 42650 | 42750 | 42650 | 448 |
| 228 | 20250806 | 151100 | 76626386425 | 42700 | 42700 | 42750 | 42650 | 978 |
| 229 | 20250806 | 151000 | 76584589375 | 42700 | 42700 | 42800 | 42550 | 370 |
| 230 | 20250806 | 150900 | 76568779575 | 42700 | 42650 | 42800 | 42550 | 2415 |
| 231 | 20250806 | 150800 | 76465729100 | 42700 | 42650 | 42700 | 42600 | 812 |
| 232 | 20250806 | 150700 | 76431085150 | 42600 | 42600 | 42650 | 42600 | 938 |
| 233 | 20250806 | 150600 | 76391104650 | 42650 | 42700 | 42700 | 42600 | 319 |
| 234 | 20250806 | 150500 | 76377494500 | 42700 | 42750 | 42800 | 42650 | 448 |
| 235 | 20250806 | 150400 | 76358347875 | 42700 | 42750 | 42800 | 42600 | 1583 |
| 236 | 20250806 | 150300 | 76290775775 | 42750 | 42600 | 42850 | 42600 | 2572 |
| 237 | 20250806 | 150200 | 76181000425 | 42650 | 42650 | 42650 | 42550 | 579 |
| 238 | 20250806 | 150100 | 76156334625 | 42600 | 42650 | 42700 | 42600 | 678 |
| 239 | 20250806 | 150000 | 76127431925 | 42700 | 42800 | 42800 | 42700 | 545 |
| 240 | 20250806 | 145900 | 76104129550 | 42850 | 42550 | 42850 | 42550 | 2259 |
| 241 | 20250806 | 145800 | 76007697200 | 42600 | 42600 | 42600 | 42550 | 248 |
| 242 | 20250806 | 145700 | 75997138350 | 42550 | 42500 | 42600 | 42450 | 651 |
| 243 | 20250806 | 145600 | 75969443950 | 42450 | 42550 | 42550 | 42450 | 982 |
| 244 | 20250806 | 145500 | 75927740100 | 42500 | 42550 | 42600 | 42500 | 3944 |
| 245 | 20250806 | 145400 | 75760097800 | 42550 | 42600 | 42600 | 42550 | 1322 |
| 246 | 20250806 | 145300 | 75703842800 | 42550 | 42650 | 42700 | 42550 | 598 |
| 247 | 20250806 | 145200 | 75678363900 | 42650 | 42650 | 42700 | 42650 | 1375 |
| 248 | 20250806 | 145100 | 75619719600 | 42700 | 42750 | 42750 | 42650 | 553 |
| 249 | 20250806 | 145000 | 75596115000 | 42750 | 42800 | 42800 | 42700 | 720 |
| 250 | 20250806 | 144900 | 75565343000 | 42750 | 42750 | 42800 | 42700 | 712 |
| 251 | 20250806 | 144800 | 75534904200 | 42750 | 42800 | 42800 | 42750 | 142 |
| 252 | 20250806 | 144700 | 75528831600 | 42800 | 42800 | 42800 | 42750 | 286 |
| 253 | 20250806 | 144600 | 75516598500 | 42800 | 42800 | 42850 | 42750 | 147 |
| 254 | 20250806 | 144500 | 75510304800 | 42800 | 42850 | 42850 | 42800 | 287 |
| 255 | 20250806 | 144400 | 75498013050 | 42850 | 42850 | 42900 | 42750 | 593 |
| 256 | 20250806 | 144300 | 75472626600 | 42900 | 42850 | 42900 | 42850 | 128 |
| 257 | 20250806 | 144200 | 75467138550 | 42850 | 42900 | 42900 | 42850 | 108 |
| 258 | 20250806 | 144100 | 75462508000 | 42900 | 42850 | 42950 | 42850 | 1311 |
| 259 | 20250806 | 144000 | 75406304100 | 42850 | 42800 | 42950 | 42750 | 1118 |
| 260 | 20250806 | 143900 | 75358375850 | 42700 | 42650 | 42850 | 42650 | 1165 |
| 261 | 20250806 | 143800 | 75308523950 | 42700 | 42700 | 42750 | 42650 | 437 |
| 262 | 20250806 | 143700 | 75289878200 | 42650 | 42750 | 42750 | 42650 | 2043 |
| 263 | 20250806 | 143600 | 75202739350 | 42750 | 42750 | 42750 | 42700 | 213 |
| 264 | 20250806 | 143500 | 75193639500 | 42750 | 42700 | 42750 | 42700 | 2072 |
| 265 | 20250806 | 143400 | 75105146400 | 42700 | 42850 | 42850 | 42700 | 1422 |
| 266 | 20250806 | 143300 | 75044346000 | 42800 | 42850 | 42850 | 42800 | 260 |
| 267 | 20250806 | 143200 | 75033216000 | 42800 | 42750 | 42850 | 42750 | 378 |
| 268 | 20250806 | 143100 | 75017034400 | 42750 | 42750 | 42800 | 42750 | 212 |
| 269 | 20250806 | 143000 | 75007969200 | 42800 | 42800 | 42850 | 42750 | 289 |
| 270 | 20250806 | 142900 | 74995602800 | 42800 | 42850 | 42900 | 42800 | 567 |
| 271 | 20250806 | 142800 | 74971305650 | 42850 | 42750 | 42850 | 42750 | 304 |
| 272 | 20250806 | 142700 | 74958303750 | 42800 | 42700 | 42800 | 42700 | 286 |
| 273 | 20250806 | 142600 | 74946076350 | 42750 | 42650 | 42800 | 42650 | 334 |
| 274 | 20250806 | 142500 | 74931803650 | 42650 | 42650 | 42750 | 42650 | 380 |
| 275 | 20250806 | 142400 | 74915585550 | 42650 | 42700 | 42750 | 42650 | 101 |
| 276 | 20250806 | 142300 | 74911273950 | 42750 | 42700 | 42750 | 42650 | 361 |
| 277 | 20250806 | 142200 | 74895845000 | 42700 | 42750 | 42850 | 42650 | 898 |
| 278 | 20250806 | 142100 | 74857464450 | 42700 | 42700 | 42800 | 42650 | 330 |
| 279 | 20250806 | 142000 | 74843359050 | 42650 | 42650 | 42750 | 42650 | 100 |
| 280 | 20250806 | 141900 | 74839091350 | 42700 | 42750 | 42750 | 42600 | 504 |
| 281 | 20250806 | 141800 | 74817600550 | 42750 | 42750 | 42750 | 42700 | 271 |
| 282 | 20250806 | 141700 | 74806025200 | 42700 | 42750 | 42800 | 42700 | 340 |
| 283 | 20250806 | 141600 | 74791493050 | 42750 | 42700 | 42750 | 42700 | 351 |
| 284 | 20250806 | 141500 | 74776496800 | 42700 | 42700 | 42750 | 42700 | 285 |
| 285 | 20250806 | 141400 | 74764321950 | 42750 | 42600 | 42800 | 42600 | 1606 |
| 286 | 20250806 | 141300 | 74695756200 | 42650 | 42550 | 42650 | 42550 | 617 |
| 287 | 20250806 | 141200 | 74669473950 | 42550 | 42600 | 42650 | 42550 | 632 |
| 288 | 20250806 | 141100 | 74642568650 | 42650 | 42600 | 42700 | 42600 | 390 |
| 289 | 20250806 | 141000 | 74625948250 | 42650 | 42600 | 42650 | 42550 | 358 |
| 290 | 20250806 | 140900 | 74610695400 | 42600 | 42600 | 42650 | 42550 | 517 |
| 291 | 20250806 | 140800 | 74588688150 | 42600 | 42600 | 42650 | 42550 | 358 |
| 292 | 20250806 | 140700 | 74573432500 | 42550 | 42650 | 42700 | 42550 | 978 |
| 293 | 20250806 | 140600 | 74531731850 | 42700 | 42700 | 42750 | 42650 | 321 |
| 294 | 20250806 | 140500 | 74518025250 | 42650 | 42550 | 42750 | 42550 | 1806 |
| 295 | 20250806 | 140400 | 74441033100 | 42550 | 42500 | 42600 | 42500 | 279 |
| 296 | 20250806 | 140300 | 74429160650 | 42500 | 42550 | 42600 | 42500 | 314 |
| 297 | 20250806 | 140200 | 74415799100 | 42550 | 42600 | 42650 | 42550 | 153 |
| 298 | 20250806 | 140100 | 74409281500 | 42550 | 42600 | 42650 | 42550 | 659 |
| 299 | 20250806 | 140000 | 74381211750 | 42600 | 42600 | 42700 | 42600 | 188 |
| 300 | 20250806 | 135900 | 74373196050 | 42600 | 42650 | 42650 | 42500 | 955 |
| 301 | 20250806 | 135800 | 74332534500 | 42650 | 42900 | 42900 | 42650 | 1077 |
| 302 | 20250806 | 135700 | 74286419700 | 42900 | 42750 | 42950 | 42700 | 1964 |
| 303 | 20250806 | 135600 | 74202281050 | 42700 | 42550 | 42750 | 42500 | 1184 |
| 304 | 20250806 | 135500 | 74151814550 | 42500 | 42550 | 42550 | 42450 | 885 |
| 305 | 20250806 | 135400 | 74114176550 | 42550 | 42550 | 42650 | 42500 | 1250 |
| 306 | 20250806 | 135300 | 74060976350 | 42550 | 42600 | 42600 | 42450 | 732 |
| 307 | 20250806 | 135200 | 74029858800 | 42550 | 42600 | 42600 | 42500 | 324 |
| 308 | 20250806 | 135100 | 74016073450 | 42600 | 42600 | 42750 | 42550 | 672 |
| 309 | 20250806 | 135000 | 73987419650 | 42600 | 42700 | 42750 | 42600 | 870 |
| 310 | 20250806 | 134900 | 73950286550 | 42700 | 42650 | 42800 | 42650 | 1308 |
| 311 | 20250806 | 134800 | 73894430050 | 42600 | 42400 | 42900 | 42400 | 2743 |
| 312 | 20250806 | 134700 | 73777380950 | 42400 | 42450 | 42550 | 42400 | 2911 |
| 313 | 20250806 | 134600 | 73653679900 | 42500 | 42450 | 42650 | 42450 | 2714 |
| 314 | 20250806 | 134500 | 73538267450 | 42450 | 42550 | 42600 | 42300 | 12836 |
| 315 | 20250806 | 134400 | 72992740150 | 42550 | 42700 | 42750 | 42550 | 5488 |
| 316 | 20250806 | 134300 | 72758822600 | 42700 | 42900 | 42900 | 42700 | 4948 |
| 317 | 20250806 | 134200 | 72546982200 | 42900 | 43000 | 43000 | 42900 | 2359 |
| 318 | 20250806 | 134100 | 72445644300 | 43000 | 43000 | 43100 | 42950 | 298 |
| 319 | 20250806 | 134000 | 72432825050 | 43000 | 43050 | 43100 | 43000 | 353 |
| 320 | 20250806 | 133900 | 72417642500 | 43100 | 43050 | 43100 | 43000 | 306 |
| 321 | 20250806 | 133800 | 72404468650 | 43100 | 43050 | 43100 | 43000 | 470 |
| 322 | 20250806 | 133700 | 72384234050 | 43100 | 43000 | 43100 | 42950 | 1013 |
| 323 | 20250806 | 133600 | 72340690900 | 42950 | 43000 | 43050 | 42900 | 1462 |
| 324 | 20250806 | 133500 | 72277869350 | 43000 | 43050 | 43050 | 43000 | 968 |
| 325 | 20250806 | 133400 | 72236222500 | 43050 | 43050 | 43100 | 43050 | 310 |
| 326 | 20250806 | 133300 | 72222872150 | 43050 | 43050 | 43100 | 43050 | 554 |
| 327 | 20250806 | 133200 | 72199015100 | 43100 | 43100 | 43100 | 43050 | 298 |
| 328 | 20250806 | 133100 | 72186173900 | 43100 | 43100 | 43150 | 43050 | 870 |
| 329 | 20250806 | 133000 | 72148699825 | 43050 | 43100 | 43100 | 43050 | 867 |
| 330 | 20250806 | 132900 | 72111356325 | 43050 | 43150 | 43200 | 43050 | 747 |
| 331 | 20250806 | 132800 | 72079136025 | 43200 | 43200 | 43200 | 43050 | 1124 |
| 332 | 20250806 | 132700 | 72030650400 | 43200 | 43250 | 43250 | 43100 | 447 |
| 333 | 20250806 | 132600 | 72011352000 | 43250 | 43250 | 43350 | 43200 | 687 |
| 334 | 20250806 | 132500 | 71981621150 | 43250 | 43100 | 43300 | 43050 | 1294 |
| 335 | 20250806 | 132400 | 71925705950 | 43050 | 43050 | 43100 | 43050 | 413 |
| 336 | 20250806 | 132300 | 71907925100 | 43100 | 43000 | 43100 | 43000 | 429 |
| 337 | 20250806 | 132200 | 71889447050 | 43000 | 42950 | 43050 | 42950 | 895 |
| 338 | 20250806 | 132100 | 71850971700 | 42950 | 43050 | 43050 | 42950 | 803 |
| 339 | 20250806 | 132000 | 71816445325 | 43050 | 42950 | 43100 | 42900 | 1223 |
| 340 | 20250806 | 131900 | 71763874125 | 42950 | 43000 | 43000 | 42875 | 3347 |
| 341 | 20250806 | 131800 | 71620126925 | 43000 | 43150 | 43200 | 43000 | 2212 |
| 342 | 20250806 | 131700 | 71524881475 | 43150 | 43250 | 43300 | 43150 | 1777 |
| 343 | 20250806 | 131600 | 71448119175 | 43250 | 43250 | 43300 | 43250 | 406 |
| 344 | 20250806 | 131500 | 71430547675 | 43250 | 43200 | 43250 | 43200 | 685 |
| 345 | 20250806 | 131400 | 71400938250 | 43200 | 43150 | 43300 | 43100 | 2318 |
| 346 | 20250806 | 131300 | 71300939050 | 43150 | 43350 | 43350 | 43150 | 5247 |
| 347 | 20250806 | 131200 | 71073967050 | 43350 | 43500 | 43550 | 43350 | 2140 |
| 348 | 20250806 | 131100 | 70981063650 | 43500 | 43600 | 43600 | 43500 | 897 |
| 349 | 20250806 | 131000 | 70942007500 | 43600 | 43600 | 43650 | 43550 | 430 |
| 350 | 20250806 | 130900 | 70923267400 | 43600 | 43600 | 43600 | 43550 | 90 |
| 351 | 20250806 | 130800 | 70919346500 | 43600 | 43550 | 43600 | 43550 | 440 |
| 352 | 20250806 | 130700 | 70900168250 | 43550 | 43650 | 43650 | 43550 | 302 |
| 353 | 20250806 | 130600 | 70886997550 | 43600 | 43650 | 43700 | 43600 | 139 |
| 354 | 20250806 | 130500 | 70880929350 | 43700 | 43700 | 43750 | 43650 | 734 |
| 355 | 20250806 | 130400 | 70848842850 | 43700 | 43750 | 43750 | 43700 | 189 |
| 356 | 20250806 | 130300 | 70840581900 | 43700 | 43800 | 43800 | 43700 | 417 |
| 357 | 20250806 | 130200 | 70822334350 | 43800 | 43600 | 43800 | 43600 | 1789 |
| 358 | 20250806 | 130100 | 70744217550 | 43550 | 43600 | 43600 | 43550 | 1119 |
| 359 | 20250806 | 130000 | 70695436900 | 43550 | 43550 | 43600 | 43550 | 644 |
| 360 | 20250806 | 125900 | 70667387650 | 43550 | 43550 | 43600 | 43500 | 558 |
| 361 | 20250806 | 125800 | 70643086000 | 43500 | 43550 | 43600 | 43500 | 245 |
| 362 | 20250806 | 125700 | 70632417350 | 43600 | 43600 | 43650 | 43550 | 469 |
| 363 | 20250806 | 125600 | 70611967250 | 43600 | 43650 | 43700 | 43600 | 917 |
| 364 | 20250806 | 125500 | 70571948450 | 43700 | 43550 | 43750 | 43550 | 1084 |
| 365 | 20250806 | 125400 | 70524657050 | 43550 | 43550 | 43650 | 43550 | 818 |
| 366 | 20250806 | 125300 | 70489019150 | 43600 | 43600 | 43650 | 43500 | 2461 |
| 367 | 20250806 | 125200 | 70381824700 | 43600 | 43600 | 43600 | 43550 | 450 |
| 368 | 20250806 | 125100 | 70362208950 | 43550 | 43600 | 43650 | 43550 | 736 |
| 369 | 20250806 | 125000 | 70330143550 | 43650 | 43650 | 43650 | 43550 | 763 |
| 370 | 20250806 | 124900 | 70296867150 | 43650 | 43800 | 43800 | 43500 | 1544 |
| 371 | 20250806 | 124800 | 70229599400 | 43800 | 43800 | 43850 | 43800 | 870 |
| 372 | 20250806 | 124700 | 70191487650 | 43850 | 43800 | 43900 | 43800 | 1105 |
| 373 | 20250806 | 124600 | 70143027650 | 43850 | 43550 | 43900 | 43550 | 1723 |
| 374 | 20250806 | 124500 | 70067579825 | 43550 | 43600 | 43650 | 43550 | 525 |
| 375 | 20250806 | 124400 | 70044699275 | 43600 | 43550 | 43650 | 43550 | 623 |
| 376 | 20250806 | 124300 | 70017532375 | 43550 | 43550 | 43600 | 43500 | 342 |
| 377 | 20250806 | 124200 | 70002636625 | 43500 | 43600 | 43650 | 43500 | 1907 |
| 378 | 20250806 | 124100 | 69919640175 | 43600 | 43650 | 43650 | 43550 | 319 |
| 379 | 20250806 | 124000 | 69905738775 | 43650 | 43700 | 43700 | 43600 | 872 |
| 380 | 20250806 | 123900 | 69867666425 | 43650 | 43650 | 43700 | 43600 | 249 |
| 381 | 20250806 | 123800 | 69856793275 | 43650 | 43550 | 43650 | 43550 | 450 |
| 382 | 20250806 | 123700 | 69837166125 | 43550 | 43550 | 43600 | 43550 | 676 |
| 383 | 20250806 | 123600 | 69807725775 | 43550 | 43550 | 43600 | 43500 | 435 |
| 384 | 20250806 | 123500 | 69788770775 | 43550 | 43500 | 43650 | 43500 | 592 |
| 385 | 20250806 | 123400 | 69762983425 | 43500 | 43550 | 43600 | 43450 | 2062 |
| 386 | 20250806 | 123300 | 69673229225 | 43600 | 43650 | 43650 | 43600 | 417 |
| 387 | 20250806 | 123200 | 69655040375 | 43600 | 43700 | 43700 | 43600 | 488 |
| 388 | 20250806 | 123100 | 69633750275 | 43650 | 43700 | 43750 | 43650 | 240 |
| 389 | 20250806 | 123000 | 69623262175 | 43700 | 43800 | 43800 | 43700 | 413 |
| 390 | 20250806 | 122900 | 69605196825 | 43750 | 43750 | 43800 | 43700 | 572 |
| 391 | 20250806 | 122800 | 69580174725 | 43800 | 43700 | 43800 | 43700 | 601 |
| 392 | 20250806 | 122700 | 69553877775 | 43650 | 43700 | 43750 | 43650 | 447 |
| 393 | 20250806 | 122600 | 69534336075 | 43750 | 43700 | 43750 | 43600 | 705 |
| 394 | 20250806 | 122500 | 69503532075 | 43700 | 43700 | 43750 | 43600 | 605 |
| 395 | 20250806 | 122400 | 69477100525 | 43650 | 43750 | 43750 | 43650 | 402 |
| 396 | 20250806 | 122300 | 69459533625 | 43750 | 43600 | 43750 | 43600 | 374 |
| 397 | 20250806 | 122200 | 69443198425 | 43600 | 43700 | 43750 | 43600 | 382 |
| 398 | 20250806 | 122100 | 69426502025 | 43750 | 43600 | 43750 | 43550 | 1005 |
| 399 | 20250806 | 122000 | 69382652475 | 43600 | 43550 | 43600 | 43500 | 991 |
| 400 | 20250806 | 121900 | 69339492775 | 43550 | 43450 | 43600 | 43450 | 632 |
| 401 | 20250806 | 121800 | 69311998075 | 43450 | 43450 | 43500 | 43450 | 249 |
| 402 | 20250806 | 121700 | 69301178225 | 43500 | 43450 | 43500 | 43450 | 335 |
| 403 | 20250806 | 121600 | 69286615125 | 43450 | 43500 | 43500 | 43450 | 777 |
| 404 | 20250806 | 121500 | 69252852725 | 43450 | 43500 | 43550 | 43450 | 268 |
| 405 | 20250806 | 121400 | 69241197275 | 43500 | 43450 | 43500 | 43400 | 724 |
| 406 | 20250806 | 121300 | 69209747775 | 43450 | 43500 | 43500 | 43400 | 457 |
| 407 | 20250806 | 121200 | 69189891575 | 43500 | 43550 | 43600 | 43450 | 502 |
| 408 | 20250806 | 121100 | 69168030225 | 43550 | 43450 | 43550 | 43450 | 207 |
| 409 | 20250806 | 121000 | 69159032125 | 43500 | 43450 | 43500 | 43450 | 714 |
| 410 | 20250806 | 120900 | 69127983825 | 43500 | 43500 | 43500 | 43450 | 105 |
| 411 | 20250806 | 120800 | 69123419700 | 43500 | 43450 | 43500 | 43450 | 67 |
| 412 | 20250806 | 120700 | 69120507000 | 43450 | 43500 | 43500 | 43400 | 779 |
| 413 | 20250806 | 120600 | 69086634700 | 43500 | 43450 | 43500 | 43400 | 706 |
| 414 | 20250806 | 120500 | 69055949650 | 43450 | 43650 | 43700 | 43450 | 3165 |
| 415 | 20250806 | 120400 | 68918325650 | 43650 | 43750 | 43750 | 43650 | 671 |
| 416 | 20250806 | 120300 | 68889008150 | 43750 | 43750 | 43750 | 43700 | 1782 |
| 417 | 20250806 | 120200 | 68811127200 | 43800 | 43750 | 43850 | 43700 | 1667 |
| 418 | 20250806 | 120100 | 68738168000 | 43750 | 43850 | 43900 | 43700 | 1431 |
| 419 | 20250806 | 120000 | 68675482150 | 43850 | 43700 | 43900 | 43600 | 1544 |
| 420 | 20250806 | 115900 | 68607862750 | 43600 | 43800 | 43800 | 43600 | 676 |
| 421 | 20250806 | 115800 | 68578325900 | 43750 | 43750 | 43800 | 43700 | 772 |
| 422 | 20250806 | 115700 | 68544553850 | 43800 | 43750 | 43850 | 43750 | 436 |
| 423 | 20250806 | 115600 | 68525472650 | 43800 | 43650 | 43800 | 43550 | 1157 |
| 424 | 20250806 | 115500 | 68474968250 | 43700 | 43850 | 43900 | 43600 | 1443 |
| 425 | 20250806 | 115400 | 68411910700 | 43900 | 43750 | 43900 | 43750 | 673 |
| 426 | 20250806 | 115300 | 68382409000 | 43750 | 43750 | 43800 | 43700 | 321 |
| 427 | 20250806 | 115200 | 68368369750 | 43800 | 43850 | 43850 | 43800 | 1132 |
| 428 | 20250806 | 115100 | 68318770050 | 43850 | 43950 | 43950 | 43750 | 1761 |
| 429 | 20250806 | 115000 | 68241531350 | 43900 | 43500 | 44100 | 43500 | 5219 |
| 430 | 20250806 | 114900 | 68012757600 | 43475 | 43450 | 43500 | 43450 | 263 |
| 431 | 20250806 | 114800 | 68001320825 | 43500 | 43500 | 43500 | 43400 | 213 |
| 432 | 20250806 | 114700 | 67992057975 | 43450 | 43450 | 43500 | 43400 | 800 |
| 433 | 20250806 | 114600 | 67957314825 | 43450 | 43400 | 43500 | 43400 | 732 |
| 434 | 20250806 | 114500 | 67925529325 | 43400 | 43450 | 43500 | 43400 | 2292 |
| 435 | 20250806 | 114400 | 67826052575 | 43350 | 43450 | 43500 | 43350 | 771 |
| 436 | 20250806 | 114300 | 67792563925 | 43450 | 43350 | 43500 | 43350 | 995 |
| 437 | 20250806 | 114200 | 67749313825 | 43400 | 43450 | 43450 | 43300 | 1761 |
| 438 | 20250806 | 114100 | 67672944575 | 43400 | 43600 | 43600 | 43400 | 1032 |
| 439 | 20250806 | 114000 | 67628058175 | 43600 | 43500 | 43650 | 43450 | 1273 |
| 440 | 20250806 | 113900 | 67572596875 | 43450 | 43450 | 43500 | 43400 | 810 |
| 441 | 20250806 | 113800 | 67537409525 | 43450 | 43250 | 43500 | 43200 | 2163 |
| 442 | 20250806 | 113700 | 67443726425 | 43150 | 43300 | 43350 | 43150 | 3091 |
| 443 | 20250806 | 113600 | 67310091025 | 43300 | 43400 | 43400 | 43250 | 2269 |
| 444 | 20250806 | 113500 | 67211877525 | 43400 | 43400 | 43450 | 43300 | 1837 |
| 445 | 20250806 | 113400 | 67132192675 | 43400 | 43500 | 43500 | 43350 | 1042 |
| 446 | 20250806 | 113300 | 67086944075 | 43450 | 43500 | 43550 | 43450 | 611 |
| 447 | 20250806 | 113200 | 67060372625 | 43450 | 43500 | 43500 | 43400 | 1480 |
| 448 | 20250806 | 113100 | 66996035175 | 43500 | 43650 | 43700 | 43450 | 2956 |
| 449 | 20250806 | 113000 | 66867188925 | 43600 | 43550 | 43750 | 43450 | 2838 |
| 450 | 20250806 | 112900 | 66743588425 | 43500 | 43650 | 43750 | 43500 | 3494 |
| 451 | 20250806 | 112800 | 66591274625 | 43650 | 43800 | 43850 | 43600 | 5930 |
| 452 | 20250806 | 112700 | 66332271575 | 43800 | 44000 | 44000 | 43800 | 968 |
| 453 | 20250806 | 112600 | 66289772225 | 43950 | 43950 | 43950 | 43750 | 2532 |
| 454 | 20250806 | 112500 | 66178749775 | 43900 | 43950 | 44000 | 43850 | 1316 |
| 455 | 20250806 | 112400 | 66120968825 | 43950 | 44000 | 44000 | 43800 | 3492 |
| 456 | 20250806 | 112300 | 65967762325 | 44000 | 44150 | 44150 | 43950 | 2176 |
| 457 | 20250806 | 112200 | 65871949525 | 44150 | 44150 | 44150 | 44100 | 1451 |
| 458 | 20250806 | 112100 | 65807894325 | 44150 | 44150 | 44150 | 44100 | 861 |
| 459 | 20250806 | 112000 | 65769887825 | 44150 | 43900 | 44150 | 43850 | 2011 |
| 460 | 20250806 | 111900 | 65681305525 | 43850 | 43850 | 43900 | 43750 | 2050 |
| 461 | 20250806 | 111800 | 65591492325 | 43800 | 43900 | 44000 | 43750 | 3352 |
| 462 | 20250806 | 111700 | 65444509475 | 43950 | 44050 | 44050 | 43950 | 660 |
| 463 | 20250806 | 111600 | 65415481925 | 44000 | 44050 | 44050 | 44000 | 663 |
| 464 | 20250806 | 111500 | 65386298025 | 44050 | 44050 | 44100 | 44000 | 1048 |
| 465 | 20250806 | 111400 | 65340171425 | 44050 | 44050 | 44100 | 43850 | 3873 |
| 466 | 20250806 | 111300 | 65169843275 | 44050 | 44200 | 44250 | 44050 | 4488 |
| 467 | 20250806 | 111200 | 64971663125 | 44250 | 44050 | 44250 | 44050 | 3899 |
| 468 | 20250806 | 111100 | 64799548875 | 44050 | 44100 | 44150 | 43950 | 2452 |
| 469 | 20250806 | 111000 | 64691519025 | 44100 | 44150 | 44150 | 44000 | 6439 |
| 470 | 20250806 | 110900 | 64407985450 | 44150 | 44200 | 44300 | 44100 | 8709 |
| 471 | 20250806 | 110800 | 64023079550 | 44150 | 43950 | 44300 | 43900 | 10070 |
| 472 | 20250806 | 110700 | 63578571200 | 43950 | 44050 | 44050 | 43850 | 5523 |
| 473 | 20250806 | 110600 | 63335804375 | 44050 | 43600 | 44050 | 43550 | 20898 |
| 474 | 20250806 | 110500 | 62417890675 | 43550 | 43450 | 43600 | 43450 | 867 |
| 475 | 20250806 | 110400 | 62380156525 | 43475 | 43400 | 43500 | 43400 | 787 |
| 476 | 20250806 | 110300 | 62345960075 | 43350 | 43450 | 43450 | 43300 | 1198 |
| 477 | 20250806 | 110200 | 62294016425 | 43450 | 43600 | 43600 | 43350 | 2188 |
| 478 | 20250806 | 110100 | 62198967175 | 43600 | 43600 | 43650 | 43500 | 4770 |
| 479 | 20250806 | 110000 | 61991397450 | 43600 | 43650 | 43650 | 43550 | 1398 |
| 480 | 20250806 | 105900 | 61930440850 | 43650 | 43650 | 43650 | 43600 | 527 |
| 481 | 20250806 | 105800 | 61907449400 | 43600 | 43700 | 43700 | 43600 | 2063 |
| 482 | 20250806 | 105700 | 61817478950 | 43650 | 43650 | 43700 | 43600 | 1381 |
| 483 | 20250806 | 105600 | 61757188800 | 43650 | 43500 | 43700 | 43400 | 1538 |
| 484 | 20250806 | 105500 | 61690137000 | 43500 | 43500 | 43500 | 43400 | 1185 |
| 485 | 20250806 | 105400 | 61638660850 | 43500 | 43550 | 43600 | 43400 | 2360 |
| 486 | 20250806 | 105300 | 61535951750 | 43550 | 43550 | 43650 | 43450 | 1328 |
| 487 | 20250806 | 105200 | 61478078900 | 43550 | 43550 | 43650 | 43500 | 1413 |
| 488 | 20250806 | 105100 | 61416513750 | 43500 | 43650 | 43800 | 43500 | 4517 |
| 489 | 20250806 | 105000 | 61219184075 | 43700 | 43500 | 43750 | 43400 | 9208 |
| 490 | 20250806 | 104900 | 60817439525 | 43450 | 43350 | 43450 | 43250 | 682 |
| 491 | 20250806 | 104800 | 60787864875 | 43300 | 43250 | 43300 | 43150 | 1059 |
| 492 | 20250806 | 104700 | 60742083825 | 43250 | 43450 | 43450 | 43250 | 1539 |
| 493 | 20250806 | 104600 | 60675378225 | 43450 | 43150 | 43550 | 43150 | 5001 |
| 494 | 20250806 | 104500 | 60458522575 | 43100 | 43050 | 43150 | 43000 | 973 |
| 495 | 20250806 | 104400 | 60416603475 | 43100 | 43100 | 43200 | 43000 | 1020 |
| 496 | 20250806 | 104300 | 60372658825 | 43100 | 43250 | 43350 | 43100 | 1394 |
| 497 | 20250806 | 104200 | 60312444125 | 43300 | 43300 | 43350 | 43250 | 881 |
| 498 | 20250806 | 104100 | 60274301425 | 43300 | 43250 | 43350 | 43250 | 524 |
| 499 | 20250806 | 104000 | 60251607675 | 43250 | 43350 | 43400 | 43250 | 1069 |
| 500 | 20250806 | 103900 | 60205315225 | 43300 | 43350 | 43400 | 43250 | 923 |
| 501 | 20250806 | 103800 | 60165310775 | 43350 | 43300 | 43400 | 43200 | 1400 |
| 502 | 20250806 | 103700 | 60104681725 | 43300 | 43600 | 43650 | 43300 | 3346 |
| 503 | 20250806 | 103600 | 59959139625 | 43600 | 43400 | 43700 | 43400 | 6814 |
| 504 | 20250806 | 103500 | 59662097125 | 43400 | 43350 | 43500 | 43250 | 6817 |
| 505 | 20250806 | 103400 | 59366056475 | 43350 | 43100 | 43400 | 43050 | 5863 |
| 506 | 20250806 | 103300 | 59112288175 | 43100 | 42900 | 43100 | 42850 | 2287 |
| 507 | 20250806 | 103200 | 59014128475 | 42900 | 43025 | 43100 | 42900 | 1267 |
| 508 | 20250806 | 103100 | 58959656075 | 43050 | 42900 | 43100 | 42900 | 723 |
| 509 | 20250806 | 103000 | 58928562525 | 42900 | 43000 | 43000 | 42900 | 2041 |
| 510 | 20250806 | 102900 | 58840907725 | 43000 | 43100 | 43100 | 43000 | 3084 |
| 511 | 20250806 | 102800 | 58708208275 | 43100 | 43150 | 43150 | 43050 | 908 |
| 512 | 20250806 | 102700 | 58669109325 | 43100 | 43200 | 43250 | 43100 | 1501 |
| 513 | 20250806 | 102600 | 58604360325 | 43250 | 43250 | 43250 | 43200 | 452 |
| 514 | 20250806 | 102500 | 58584824400 | 43200 | 43250 | 43250 | 43200 | 1658 |
| 515 | 20250806 | 102400 | 58513176000 | 43300 | 43350 | 43350 | 43250 | 674 |
| 516 | 20250806 | 102300 | 58484006900 | 43350 | 43350 | 43400 | 43300 | 500 |
| 517 | 20250806 | 102200 | 58462339650 | 43300 | 43350 | 43400 | 43300 | 2483 |
| 518 | 20250806 | 102100 | 58354696850 | 43300 | 43300 | 43350 | 43250 | 836 |
| 519 | 20250806 | 102000 | 58318500150 | 43250 | 43250 | 43300 | 43200 | 523 |
| 520 | 20250806 | 101900 | 58295874250 | 43200 | 43350 | 43400 | 43200 | 1047 |
| 521 | 20250806 | 101800 | 58250562650 | 43400 | 43350 | 43450 | 43300 | 1141 |
| 522 | 20250806 | 101700 | 58201067850 | 43350 | 43600 | 43600 | 43300 | 2980 |
| 523 | 20250806 | 101600 | 58071613550 | 43550 | 43350 | 43600 | 43300 | 5358 |
| 524 | 20250806 | 101500 | 57838351550 | 43300 | 43250 | 43350 | 43150 | 1716 |
| 525 | 20250806 | 101400 | 57764185300 | 43250 | 43400 | 43450 | 43250 | 4878 |
| 526 | 20250806 | 101300 | 57552695150 | 43450 | 43100 | 43500 | 43100 | 5481 |
| 527 | 20250806 | 101200 | 57315040875 | 43150 | 43050 | 43150 | 43000 | 1337 |
| 528 | 20250806 | 101100 | 57257418275 | 43050 | 42900 | 43050 | 42900 | 1645 |
| 529 | 20250806 | 101000 | 57186742125 | 42900 | 42900 | 43000 | 42900 | 1214 |
| 530 | 20250806 | 100900 | 57134614625 | 42900 | 42800 | 42950 | 42800 | 2215 |
| 531 | 20250806 | 100800 | 57039769875 | 42850 | 42900 | 42900 | 42800 | 1463 |
| 532 | 20250806 | 100700 | 56977090800 | 42900 | 42850 | 42900 | 42750 | 1975 |
| 533 | 20250806 | 100600 | 56892503750 | 42850 | 42750 | 42900 | 42700 | 2514 |
| 534 | 20250806 | 100500 | 56785060000 | 42750 | 42900 | 42950 | 42700 | 7181 |
| 535 | 20250806 | 100400 | 56477748975 | 42900 | 43100 | 43200 | 42900 | 4289 |
| 536 | 20250806 | 100300 | 56293274150 | 43150 | 43200 | 43300 | 43100 | 935 |
| 537 | 20250806 | 100200 | 56252884450 | 43200 | 43100 | 43200 | 43050 | 1739 |
| 538 | 20250806 | 100100 | 56177936850 | 43100 | 43100 | 43200 | 43050 | 989 |
| 539 | 20250806 | 100000 | 56135300400 | 43150 | 43050 | 43175 | 43050 | 834 |
| 540 | 20250806 | 095900 | 56099344375 | 43100 | 43275 | 43275 | 43050 | 2424 |
| 541 | 20250806 | 095800 | 55994839100 | 43250 | 43450 | 43450 | 43250 | 2218 |
| 542 | 20250806 | 095700 | 55898771600 | 43400 | 43300 | 43450 | 43250 | 962 |
| 543 | 20250806 | 095600 | 55857035500 | 43300 | 43350 | 43350 | 43100 | 1683 |
| 544 | 20250806 | 095500 | 55784247300 | 43300 | 43500 | 43500 | 43300 | 2817 |
| 545 | 20250806 | 095400 | 55661927450 | 43450 | 43475 | 43600 | 43250 | 5132 |
| 546 | 20250806 | 095300 | 55438755800 | 43475 | 43200 | 43475 | 43200 | 3342 |
| 547 | 20250806 | 095200 | 55293787025 | 43300 | 43100 | 43300 | 43050 | 1342 |
| 548 | 20250806 | 095100 | 55235882500 | 43050 | 43100 | 43150 | 43000 | 2109 |
| 549 | 20250806 | 095000 | 55145084250 | 43050 | 43250 | 43300 | 43050 | 3928 |
| 550 | 20250806 | 094900 | 54975560500 | 43300 | 43300 | 43400 | 43250 | 804 |
| 551 | 20250806 | 094800 | 54940761000 | 43300 | 43450 | 43450 | 43200 | 3485 |
| 552 | 20250806 | 094700 | 54789956500 | 43450 | 43550 | 43550 | 43200 | 4301 |
| 553 | 20250806 | 094600 | 54603169350 | 43550 | 43250 | 43600 | 43250 | 9105 |
| 554 | 20250806 | 094500 | 54207342675 | 43300 | 43150 | 43300 | 43100 | 2333 |
| 555 | 20250806 | 094400 | 54106603375 | 43150 | 42950 | 43250 | 42900 | 2981 |
| 556 | 20250806 | 094300 | 53978225275 | 42950 | 42850 | 43050 | 42850 | 1803 |
| 557 | 20250806 | 094200 | 53900824075 | 42900 | 43300 | 43300 | 42900 | 5613 |
| 558 | 20250806 | 094100 | 53659086175 | 43250 | 43000 | 43300 | 42950 | 1952 |
| 559 | 20250806 | 094000 | 53574934250 | 43000 | 42950 | 43050 | 42900 | 2007 |
| 560 | 20250806 | 093900 | 53488661500 | 42950 | 42850 | 43050 | 42800 | 3552 |
| 561 | 20250806 | 093800 | 53336256150 | 42850 | 42950 | 43200 | 42800 | 4506 |
| 562 | 20250806 | 093700 | 53142624150 | 42900 | 43250 | 43300 | 42900 | 7225 |
| 563 | 20250806 | 093600 | 52831381175 | 43300 | 43300 | 43450 | 43250 | 6662 |
| 564 | 20250806 | 093500 | 52542696150 | 43350 | 43300 | 43450 | 43250 | 5172 |
| 565 | 20250806 | 093400 | 52318347375 | 43300 | 43150 | 43500 | 43150 | 11592 |
| 566 | 20250806 | 093300 | 51816235700 | 43200 | 42750 | 43200 | 42750 | 11172 |
| 567 | 20250806 | 093200 | 51336099875 | 42800 | 42700 | 42850 | 42650 | 10324 |
| 568 | 20250806 | 093100 | 50894615925 | 42650 | 42900 | 43000 | 42650 | 21815 |
| 569 | 20250806 | 093000 | 49960381875 | 42900 | 43250 | 43300 | 42900 | 19051 |
| 570 | 20250806 | 092900 | 49139458300 | 43250 | 43650 | 43700 | 43200 | 29200 |
| 571 | 20250806 | 092800 | 47870202100 | 43600 | 43800 | 43800 | 43550 | 11610 |
| 572 | 20250806 | 092700 | 47362995100 | 43750 | 44000 | 44050 | 43450 | 39742 |
| 573 | 20250806 | 092600 | 45626688825 | 44050 | 44150 | 44250 | 44000 | 13615 |
| 574 | 20250806 | 092500 | 45026601625 | 44200 | 44150 | 44400 | 44050 | 13008 |
| 575 | 20250806 | 092400 | 44451445025 | 44100 | 44550 | 44600 | 44050 | 24426 |
| 576 | 20250806 | 092300 | 43369571100 | 44500 | 44450 | 44550 | 44050 | 24325 |
| 577 | 20250806 | 092200 | 42292566650 | 44350 | 45700 | 45700 | 44350 | 57555 |
| 578 | 20250806 | 092100 | 39707535750 | 45700 | 44900 | 45700 | 44850 | 60227 |
| 579 | 20250806 | 092000 | 36970001800 | 44850 | 45000 | 45200 | 44650 | 39120 |
| 580 | 20250806 | 091900 | 35212905625 | 44950 | 44350 | 45000 | 44300 | 30855 |
| 581 | 20250806 | 091800 | 33832487425 | 44350 | 44450 | 44450 | 44000 | 20176 |
| 582 | 20250806 | 091700 | 32940046650 | 44450 | 44150 | 44500 | 43925 | 28619 |
| 583 | 20250806 | 091600 | 31676796425 | 44150 | 44750 | 44750 | 44000 | 39591 |
| 584 | 20250806 | 091500 | 29921540000 | 44750 | 44500 | 45000 | 44350 | 27601 |
| 585 | 20250806 | 091400 | 28687882450 | 44550 | 44875 | 44950 | 44100 | 45279 |
| 586 | 20250806 | 091300 | 26673052425 | 44850 | 45750 | 45800 | 44850 | 42364 |
| 587 | 20250806 | 091200 | 24755048725 | 45650 | 45700 | 45850 | 45200 | 58928 |
| 588 | 20250806 | 091100 | 22065443325 | 45700 | 44350 | 45800 | 44350 | 107494 |
| 589 | 20250806 | 091000 | 17209571325 | 44400 | 44950 | 45000 | 44000 | 59575 |
| 590 | 20250806 | 090900 | 14562856775 | 44950 | 44300 | 45000 | 43750 | 88319 |
| 591 | 20250806 | 090800 | 10647844400 | 44250 | 43250 | 44400 | 43050 | 83200 |
| 592 | 20250806 | 090700 | 7013369575 | 43300 | 42700 | 43350 | 42700 | 31199 |
| 593 | 20250806 | 090600 | 5671313175 | 42850 | 42850 | 43100 | 42550 | 27642 |
| 594 | 20250806 | 090500 | 4485701550 | 42850 | 41850 | 42850 | 41850 | 12058 |
| 595 | 20250806 | 090400 | 3974004975 | 41850 | 42050 | 42100 | 41700 | 6726 |
| 596 | 20250806 | 090300 | 3692366975 | 42000 | 42500 | 42500 | 42000 | 10905 |
| 597 | 20250806 | 090200 | 3231985200 | 42450 | 41900 | 42550 | 41900 | 21199 |
| 598 | 20250806 | 090100 | 2334862400 | 41900 | 41750 | 41900 | 41600 | 10829 |
| 599 | 20250806 | 090000 | 1883014000 | 41900 | 42100 | 42150 | 41000 | 45169 |