30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 10815 |
| 3 | 20240806 | 185800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20240806 | 185700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20240806 | 185600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20240806 | 185500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20240806 | 185400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20240806 | 185300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20240806 | 185200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20240806 | 185100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20240806 | 185000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20240806 | 184900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20240806 | 184800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20240806 | 184700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20240806 | 184600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20240806 | 184500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20240806 | 184400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20240806 | 184300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20240806 | 184200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20240806 | 184100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20240806 | 184000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20240806 | 183900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20240806 | 183800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20240806 | 183700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20240806 | 183600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20240806 | 183500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20240806 | 183400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20240806 | 183300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20240806 | 183200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20240806 | 183100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20240806 | 183000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20240806 | 182900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 10815 |
| 33 | 20240806 | 182800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20240806 | 182700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20240806 | 182600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20240806 | 182500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20240806 | 182400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20240806 | 182300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20240806 | 182200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20240806 | 182100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20240806 | 182000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20240806 | 181900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20240806 | 181800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20240806 | 181700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20240806 | 181600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20240806 | 181500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20240806 | 181400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20240806 | 181300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20240806 | 181200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20240806 | 181100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20240806 | 181000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20240806 | 180900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20240806 | 180800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20240806 | 180700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20240806 | 180600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20240806 | 180500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20240806 | 180400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20240806 | 180300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20240806 | 180200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20240806 | 180100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20240806 | 180000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20240806 | 175900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 10815 |
| 63 | 20240806 | 175800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20240806 | 175700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20240806 | 175600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20240806 | 175500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20240806 | 175400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20240806 | 175300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20240806 | 175200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20240806 | 175100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20240806 | 175000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20240806 | 174900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20240806 | 174800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20240806 | 174700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20240806 | 174600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20240806 | 174500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20240806 | 174400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20240806 | 174300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20240806 | 174200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20240806 | 174100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20240806 | 174000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20240806 | 173900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20240806 | 173800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20240806 | 173700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20240806 | 173600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20240806 | 173500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20240806 | 173400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20240806 | 173300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20240806 | 173200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20240806 | 173100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20240806 | 173000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20240806 | 172900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 10815 |
| 93 | 20240806 | 172800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20240806 | 172700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20240806 | 172600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20240806 | 172500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20240806 | 172400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20240806 | 172300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20240806 | 172200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20240806 | 172100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20240806 | 172000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20240806 | 171900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20240806 | 171800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20240806 | 171700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20240806 | 171600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20240806 | 171500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20240806 | 171400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20240806 | 171300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20240806 | 171200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20240806 | 171100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20240806 | 171000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20240806 | 170900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20240806 | 170800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20240806 | 170700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20240806 | 170600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20240806 | 170500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20240806 | 170400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20240806 | 170300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20240806 | 170200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20240806 | 170100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20240806 | 170000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20240806 | 165900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 10815 |
| 123 | 20240806 | 165800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20240806 | 165700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20240806 | 165600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20240806 | 165500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20240806 | 165400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20240806 | 165300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20240806 | 165200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20240806 | 165100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20240806 | 165000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20240806 | 164900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20240806 | 164800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20240806 | 164700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20240806 | 164600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20240806 | 164500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20240806 | 164400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20240806 | 164300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20240806 | 164200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20240806 | 164100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20240806 | 164000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20240806 | 163900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20240806 | 163800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20240806 | 163700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20240806 | 163600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20240806 | 163500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20240806 | 163400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20240806 | 163300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20240806 | 163200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20240806 | 163100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20240806 | 163000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20240806 | 162900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 10815 |
| 153 | 20240806 | 162800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20240806 | 162700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20240806 | 162600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20240806 | 162500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20240806 | 162400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20240806 | 162300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20240806 | 162200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20240806 | 162100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20240806 | 162000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20240806 | 161900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20240806 | 161800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20240806 | 161700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20240806 | 161600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20240806 | 161500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20240806 | 161400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20240806 | 161300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20240806 | 161200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20240806 | 161100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20240806 | 161000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20240806 | 160900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20240806 | 160800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20240806 | 160700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20240806 | 160600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20240806 | 160500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20240806 | 160400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20240806 | 160300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20240806 | 160200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20240806 | 160100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20240806 | 160000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20240806 | 155900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 10815 |
| 183 | 20240806 | 155800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20240806 | 155700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20240806 | 155600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20240806 | 155500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20240806 | 155400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20240806 | 155300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20240806 | 155200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20240806 | 155100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20240806 | 155000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20240806 | 154900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20240806 | 154800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20240806 | 154700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20240806 | 154600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20240806 | 154500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20240806 | 154400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20240806 | 154300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20240806 | 154200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20240806 | 154100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20240806 | 154000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20240806 | 153900 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20240806 | 153800 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20240806 | 153700 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20240806 | 153600 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20240806 | 153500 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20240806 | 153400 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20240806 | 153300 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20240806 | 153200 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20240806 | 153100 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20240806 | 153000 | 2851036475 | 3800 | 3800 | 3800 | 3800 | 10815 |
| 212 | 20240806 | 152900 | 2809939475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 213 | 20240806 | 152800 | 2809939475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20240806 | 152700 | 2809939475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20240806 | 152600 | 2809939475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20240806 | 152500 | 2809939475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20240806 | 152400 | 2809939475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20240806 | 152300 | 2809939475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20240806 | 152200 | 2809939475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20240806 | 152100 | 2809939475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20240806 | 152000 | 2809939475 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20240806 | 151900 | 2809939475 | 3800 | 3785 | 3800 | 3785 | 2337 |
| 223 | 20240806 | 151800 | 2801068270 | 3790 | 3790 | 3795 | 3785 | 280 |
| 224 | 20240806 | 151700 | 2800006550 | 3790 | 3790 | 3790 | 3790 | 993 |
| 225 | 20240806 | 151600 | 2796243080 | 3795 | 3800 | 3800 | 3795 | 1106 |
| 226 | 20240806 | 151500 | 2792044810 | 3795 | 3800 | 3800 | 3795 | 1488 |
| 227 | 20240806 | 151400 | 2786394410 | 3795 | 3795 | 3800 | 3795 | 313 |
| 228 | 20240806 | 151300 | 2785206570 | 3795 | 3810 | 3810 | 3795 | 739 |
| 229 | 20240806 | 151200 | 2782397475 | 3810 | 3800 | 3810 | 3785 | 2895 |
| 230 | 20240806 | 151100 | 2771420460 | 3795 | 3810 | 3810 | 3795 | 260 |
| 231 | 20240806 | 151000 | 2770433535 | 3810 | 3810 | 3810 | 3810 | 1 |
| 232 | 20240806 | 150900 | 2770429725 | 3795 | 3795 | 3810 | 3790 | 7705 |
| 233 | 20240806 | 150800 | 2741168470 | 3795 | 3790 | 3795 | 3790 | 1902 |
| 234 | 20240806 | 150700 | 2733951380 | 3790 | 3795 | 3795 | 3785 | 13 |
| 235 | 20240806 | 150600 | 2733902115 | 3795 | 3785 | 3795 | 3780 | 1519 |
| 236 | 20240806 | 150500 | 2728153250 | 3790 | 3780 | 3790 | 3780 | 3075 |
| 237 | 20240806 | 150400 | 2716499015 | 3780 | 3785 | 3785 | 3780 | 1580 |
| 238 | 20240806 | 150300 | 2710520715 | 3780 | 3785 | 3785 | 3780 | 559 |
| 239 | 20240806 | 150200 | 2708405110 | 3785 | 3775 | 3785 | 3775 | 1238 |
| 240 | 20240806 | 150100 | 2703720930 | 3785 | 3785 | 3785 | 3785 | 1 |
| 241 | 20240806 | 150000 | 2703717145 | 3785 | 3775 | 3785 | 3775 | 167 |
| 242 | 20240806 | 145900 | 2703086710 | 3775 | 3785 | 3785 | 3770 | 160 |
| 243 | 20240806 | 145800 | 2702483095 | 3785 | 3785 | 3785 | 3785 | 0 |
| 244 | 20240806 | 145700 | 2702483095 | 3785 | 3785 | 3785 | 3770 | 2238 |
| 245 | 20240806 | 145600 | 2694041510 | 3785 | 3785 | 3785 | 3780 | 119 |
| 246 | 20240806 | 145500 | 2693591385 | 3785 | 3785 | 3785 | 3785 | 5 |
| 247 | 20240806 | 145400 | 2693572460 | 3785 | 3785 | 3790 | 3785 | 1474 |
| 248 | 20240806 | 145300 | 2687992385 | 3785 | 3780 | 3790 | 3780 | 852 |
| 249 | 20240806 | 145200 | 2684770730 | 3780 | 3780 | 3790 | 3780 | 10 |
| 250 | 20240806 | 145100 | 2684732890 | 3790 | 3790 | 3790 | 3790 | 3 |
| 251 | 20240806 | 145000 | 2684721520 | 3775 | 3790 | 3790 | 3775 | 1302 |
| 252 | 20240806 | 144900 | 2679791440 | 3790 | 3785 | 3790 | 3780 | 1588 |
| 253 | 20240806 | 144800 | 2673787640 | 3785 | 3790 | 3790 | 3785 | 979 |
| 254 | 20240806 | 144700 | 2670081315 | 3795 | 3795 | 3795 | 3795 | 343 |
| 255 | 20240806 | 144600 | 2668779630 | 3795 | 3790 | 3795 | 3790 | 857 |
| 256 | 20240806 | 144500 | 2665531150 | 3790 | 3790 | 3790 | 3790 | 0 |
| 257 | 20240806 | 144400 | 2665531150 | 3790 | 3795 | 3795 | 3790 | 159 |
| 258 | 20240806 | 144300 | 2664928495 | 3795 | 3795 | 3795 | 3795 | 5 |
| 259 | 20240806 | 144200 | 2664909520 | 3780 | 3780 | 3780 | 3780 | 30 |
| 260 | 20240806 | 144100 | 2664796120 | 3795 | 3780 | 3795 | 3780 | 431 |
| 261 | 20240806 | 144000 | 2663160855 | 3780 | 3780 | 3790 | 3780 | 58 |
| 262 | 20240806 | 143900 | 2662941585 | 3795 | 3795 | 3795 | 3795 | 0 |
| 263 | 20240806 | 143800 | 2662941585 | 3795 | 3780 | 3795 | 3780 | 4 |
| 264 | 20240806 | 143700 | 2662926435 | 3780 | 3800 | 3800 | 3780 | 1342 |
| 265 | 20240806 | 143600 | 2657845425 | 3800 | 3780 | 3800 | 3780 | 77 |
| 266 | 20240806 | 143500 | 2657552865 | 3800 | 3775 | 3800 | 3775 | 1224 |
| 267 | 20240806 | 143400 | 2652912435 | 3775 | 3765 | 3775 | 3765 | 405 |
| 268 | 20240806 | 143300 | 2651383570 | 3765 | 3790 | 3790 | 3765 | 1122 |
| 269 | 20240806 | 143200 | 2647144860 | 3790 | 3810 | 3810 | 3790 | 159 |
| 270 | 20240806 | 143100 | 2646541170 | 3815 | 3810 | 3825 | 3790 | 24796 |
| 271 | 20240806 | 143000 | 2552296540 | 3815 | 3770 | 3815 | 3755 | 10307 |
| 272 | 20240806 | 142900 | 2513210090 | 3775 | 3785 | 3785 | 3775 | 2304 |
| 273 | 20240806 | 142800 | 2504496640 | 3785 | 3785 | 3785 | 3785 | 100 |
| 274 | 20240806 | 142700 | 2504118140 | 3785 | 3785 | 3785 | 3785 | 1350 |
| 275 | 20240806 | 142600 | 2499008390 | 3780 | 3790 | 3790 | 3780 | 504 |
| 276 | 20240806 | 142500 | 2497103250 | 3790 | 3785 | 3790 | 3765 | 3417 |
| 277 | 20240806 | 142400 | 2484164350 | 3785 | 3780 | 3785 | 3780 | 341 |
| 278 | 20240806 | 142300 | 2482874175 | 3780 | 3775 | 3780 | 3775 | 3658 |
| 279 | 20240806 | 142200 | 2469054685 | 3770 | 3770 | 3770 | 3770 | 617 |
| 280 | 20240806 | 142100 | 2466728595 | 3770 | 3765 | 3770 | 3765 | 297 |
| 281 | 20240806 | 142000 | 2465609905 | 3760 | 3765 | 3765 | 3730 | 3092 |
| 282 | 20240806 | 141900 | 2454013755 | 3760 | 3755 | 3760 | 3755 | 2301 |
| 283 | 20240806 | 141800 | 2445371350 | 3755 | 3760 | 3760 | 3755 | 343 |
| 284 | 20240806 | 141700 | 2444083365 | 3760 | 3755 | 3760 | 3755 | 1005 |
| 285 | 20240806 | 141600 | 2440309565 | 3760 | 3755 | 3760 | 3755 | 841 |
| 286 | 20240806 | 141500 | 2437151580 | 3755 | 3735 | 3755 | 3735 | 1084 |
| 287 | 20240806 | 141400 | 2433092810 | 3735 | 3740 | 3740 | 3735 | 202 |
| 288 | 20240806 | 141300 | 2432338330 | 3740 | 3740 | 3740 | 3740 | 603 |
| 289 | 20240806 | 141200 | 2430083110 | 3745 | 3745 | 3745 | 3735 | 15 |
| 290 | 20240806 | 141100 | 2430027035 | 3745 | 3735 | 3745 | 3735 | 914 |
| 291 | 20240806 | 141000 | 2426609245 | 3745 | 3735 | 3745 | 3735 | 1292 |
| 292 | 20240806 | 140900 | 2421783405 | 3735 | 3735 | 3735 | 3735 | 373 |
| 293 | 20240806 | 140800 | 2420390250 | 3735 | 3735 | 3735 | 3735 | 0 |
| 294 | 20240806 | 140700 | 2420390250 | 3735 | 3745 | 3745 | 3735 | 2256 |
| 295 | 20240806 | 140600 | 2411956015 | 3750 | 3750 | 3750 | 3750 | 1517 |
| 296 | 20240806 | 140500 | 2406267265 | 3750 | 3750 | 3750 | 3750 | 150 |
| 297 | 20240806 | 140400 | 2405704765 | 3750 | 3755 | 3755 | 3750 | 896 |
| 298 | 20240806 | 140300 | 2402343270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 299 | 20240806 | 140200 | 2402343270 | 3750 | 3750 | 3750 | 3750 | 534 |
| 300 | 20240806 | 140100 | 2400340770 | 3745 | 3750 | 3750 | 3740 | 923 |
| 301 | 20240806 | 140000 | 2396888725 | 3750 | 3740 | 3750 | 3740 | 325 |
| 302 | 20240806 | 135900 | 2395670655 | 3745 | 3750 | 3750 | 3745 | 101 |
| 303 | 20240806 | 135800 | 2395292385 | 3765 | 3765 | 3765 | 3765 | 0 |
| 304 | 20240806 | 135700 | 2395292385 | 3765 | 3765 | 3765 | 3765 | 0 |
| 305 | 20240806 | 135600 | 2395292385 | 3765 | 3750 | 3765 | 3750 | 937 |
| 306 | 20240806 | 135500 | 2391776615 | 3750 | 3750 | 3750 | 3750 | 10 |
| 307 | 20240806 | 135400 | 2391739115 | 3745 | 3750 | 3750 | 3740 | 1499 |
| 308 | 20240806 | 135300 | 2386123675 | 3750 | 3750 | 3750 | 3750 | 0 |
| 309 | 20240806 | 135200 | 2386123675 | 3750 | 3750 | 3750 | 3750 | 0 |
| 310 | 20240806 | 135100 | 2386123675 | 3750 | 3755 | 3755 | 3750 | 2841 |
| 311 | 20240806 | 135000 | 2375465240 | 3755 | 3760 | 3760 | 3755 | 1458 |
| 312 | 20240806 | 134900 | 2369988160 | 3760 | 3760 | 3760 | 3760 | 0 |
| 313 | 20240806 | 134800 | 2369988160 | 3760 | 3760 | 3760 | 3760 | 200 |
| 314 | 20240806 | 134700 | 2369236160 | 3760 | 3765 | 3765 | 3760 | 24 |
| 315 | 20240806 | 134600 | 2369145870 | 3765 | 3765 | 3765 | 3765 | 50 |
| 316 | 20240806 | 134500 | 2368957620 | 3765 | 3765 | 3765 | 3765 | 85 |
| 317 | 20240806 | 134400 | 2368637595 | 3760 | 3765 | 3765 | 3760 | 108 |
| 318 | 20240806 | 134300 | 2368231015 | 3765 | 3765 | 3765 | 3765 | 902 |
| 319 | 20240806 | 134200 | 2364834985 | 3765 | 3755 | 3765 | 3755 | 164 |
| 320 | 20240806 | 134100 | 2364219155 | 3755 | 3755 | 3755 | 3755 | 0 |
| 321 | 20240806 | 134000 | 2364219155 | 3755 | 3760 | 3760 | 3755 | 1160 |
| 322 | 20240806 | 133900 | 2359863030 | 3760 | 3765 | 3765 | 3760 | 22 |
| 323 | 20240806 | 133800 | 2359780300 | 3760 | 3760 | 3760 | 3760 | 1344 |
| 324 | 20240806 | 133700 | 2354726860 | 3760 | 3755 | 3765 | 3755 | 303 |
| 325 | 20240806 | 133600 | 2353587585 | 3760 | 3760 | 3760 | 3760 | 0 |
| 326 | 20240806 | 133500 | 2353587585 | 3760 | 3760 | 3770 | 3755 | 1685 |
| 327 | 20240806 | 133400 | 2347250110 | 3760 | 3760 | 3760 | 3755 | 698 |
| 328 | 20240806 | 133300 | 2344625640 | 3750 | 3755 | 3755 | 3750 | 294 |
| 329 | 20240806 | 133200 | 2343521720 | 3760 | 3760 | 3760 | 3760 | 142 |
| 330 | 20240806 | 133100 | 2342987800 | 3755 | 3755 | 3755 | 3755 | 1 |
| 331 | 20240806 | 133000 | 2342984045 | 3755 | 3765 | 3765 | 3755 | 38 |
| 332 | 20240806 | 132900 | 2342841345 | 3765 | 3765 | 3765 | 3760 | 1012 |
| 333 | 20240806 | 132800 | 2339031225 | 3765 | 3765 | 3765 | 3765 | 0 |
| 334 | 20240806 | 132700 | 2339031225 | 3765 | 3765 | 3765 | 3765 | 185 |
| 335 | 20240806 | 132600 | 2338334700 | 3765 | 3770 | 3775 | 3765 | 3002 |
| 336 | 20240806 | 132500 | 2327015760 | 3770 | 3750 | 3770 | 3750 | 1467 |
| 337 | 20240806 | 132400 | 2321504395 | 3760 | 3755 | 3760 | 3755 | 850 |
| 338 | 20240806 | 132300 | 2318309765 | 3770 | 3770 | 3770 | 3770 | 0 |
| 339 | 20240806 | 132200 | 2318309765 | 3770 | 3770 | 3770 | 3770 | 20 |
| 340 | 20240806 | 132100 | 2318234365 | 3760 | 3770 | 3770 | 3760 | 1010 |
| 341 | 20240806 | 132000 | 2314436665 | 3770 | 3765 | 3770 | 3765 | 531 |
| 342 | 20240806 | 131900 | 2312437445 | 3770 | 3770 | 3770 | 3770 | 0 |
| 343 | 20240806 | 131800 | 2312437445 | 3770 | 3770 | 3770 | 3770 | 802 |
| 344 | 20240806 | 131700 | 2309413905 | 3775 | 3760 | 3775 | 3760 | 1345 |
| 345 | 20240806 | 131600 | 2304342535 | 3775 | 3755 | 3775 | 3755 | 2836 |
| 346 | 20240806 | 131500 | 2293665650 | 3750 | 3755 | 3755 | 3750 | 130 |
| 347 | 20240806 | 131400 | 2293178100 | 3765 | 3765 | 3765 | 3765 | 50 |
| 348 | 20240806 | 131300 | 2292989850 | 3765 | 3755 | 3765 | 3755 | 730 |
| 349 | 20240806 | 131200 | 2290244700 | 3760 | 3760 | 3760 | 3760 | 144 |
| 350 | 20240806 | 131100 | 2289703260 | 3760 | 3765 | 3770 | 3760 | 4871 |
| 351 | 20240806 | 131000 | 2271388160 | 3765 | 3760 | 3765 | 3760 | 352 |
| 352 | 20240806 | 130900 | 2270064630 | 3760 | 3765 | 3765 | 3760 | 42 |
| 353 | 20240806 | 130800 | 2269906600 | 3765 | 3765 | 3765 | 3765 | 23 |
| 354 | 20240806 | 130700 | 2269820005 | 3765 | 3765 | 3765 | 3765 | 1 |
| 355 | 20240806 | 130600 | 2269816240 | 3770 | 3770 | 3770 | 3770 | 37 |
| 356 | 20240806 | 130500 | 2269676750 | 3760 | 3770 | 3770 | 3760 | 1608 |
| 357 | 20240806 | 130400 | 2263618315 | 3770 | 3765 | 3770 | 3765 | 6 |
| 358 | 20240806 | 130300 | 2263595720 | 3765 | 3765 | 3765 | 3765 | 13 |
| 359 | 20240806 | 130200 | 2263546775 | 3765 | 3770 | 3770 | 3765 | 215 |
| 360 | 20240806 | 130100 | 2262736350 | 3770 | 3765 | 3770 | 3765 | 1271 |
| 361 | 20240806 | 130000 | 2257947485 | 3755 | 3755 | 3755 | 3755 | 1202 |
| 362 | 20240806 | 125900 | 2253433975 | 3755 | 3755 | 3755 | 3755 | 100 |
| 363 | 20240806 | 125800 | 2253058475 | 3755 | 3755 | 3765 | 3755 | 1057 |
| 364 | 20240806 | 125700 | 2249086800 | 3755 | 3775 | 3775 | 3755 | 1313 |
| 365 | 20240806 | 125600 | 2244141490 | 3765 | 3785 | 3785 | 3750 | 4414 |
| 366 | 20240806 | 125500 | 2227465160 | 3770 | 3770 | 3770 | 3770 | 0 |
| 367 | 20240806 | 125400 | 2227465160 | 3770 | 3770 | 3770 | 3770 | 0 |
| 368 | 20240806 | 125300 | 2227465160 | 3770 | 3760 | 3770 | 3760 | 3698 |
| 369 | 20240806 | 125200 | 2213539605 | 3760 | 3755 | 3760 | 3755 | 2567 |
| 370 | 20240806 | 125100 | 2203895520 | 3760 | 3760 | 3760 | 3760 | 1004 |
| 371 | 20240806 | 125000 | 2200120480 | 3760 | 3760 | 3760 | 3760 | 64 |
| 372 | 20240806 | 124900 | 2199879840 | 3765 | 3765 | 3770 | 3760 | 5635 |
| 373 | 20240806 | 124800 | 2178655300 | 3765 | 3750 | 3765 | 3750 | 9895 |
| 374 | 20240806 | 124700 | 2141514410 | 3750 | 3740 | 3750 | 3740 | 2291 |
| 375 | 20240806 | 124600 | 2132929840 | 3755 | 3745 | 3755 | 3730 | 3419 |
| 376 | 20240806 | 124500 | 2120110020 | 3730 | 3745 | 3745 | 3730 | 820 |
| 377 | 20240806 | 124400 | 2117040170 | 3745 | 3730 | 3745 | 3730 | 1002 |
| 378 | 20240806 | 124300 | 2113287710 | 3750 | 3725 | 3750 | 3725 | 798 |
| 379 | 20240806 | 124200 | 2110299095 | 3730 | 3740 | 3740 | 3720 | 1095 |
| 380 | 20240806 | 124100 | 2106214595 | 3720 | 3750 | 3750 | 3720 | 880 |
| 381 | 20240806 | 124000 | 2102921775 | 3750 | 3755 | 3755 | 3750 | 1878 |
| 382 | 20240806 | 123900 | 2095878745 | 3755 | 3755 | 3755 | 3755 | 826 |
| 383 | 20240806 | 123800 | 2092777115 | 3750 | 3745 | 3750 | 3745 | 3399 |
| 384 | 20240806 | 123700 | 2080031365 | 3740 | 3750 | 3750 | 3740 | 23 |
| 385 | 20240806 | 123600 | 2079945215 | 3750 | 3745 | 3750 | 3745 | 2711 |
| 386 | 20240806 | 123500 | 2069779745 | 3710 | 3740 | 3745 | 3710 | 3447 |
| 387 | 20240806 | 123400 | 2056916200 | 3745 | 3735 | 3745 | 3735 | 5673 |
| 388 | 20240806 | 123300 | 2035699935 | 3735 | 3735 | 3735 | 3735 | 0 |
| 389 | 20240806 | 123200 | 2035699935 | 3735 | 3740 | 3740 | 3735 | 3188 |
| 390 | 20240806 | 123100 | 2023787750 | 3740 | 3740 | 3740 | 3740 | 2008 |
| 391 | 20240806 | 123000 | 2016277830 | 3735 | 3735 | 3735 | 3735 | 0 |
| 392 | 20240806 | 122900 | 2016277830 | 3735 | 3730 | 3735 | 3730 | 2331 |
| 393 | 20240806 | 122800 | 2007578550 | 3730 | 3730 | 3730 | 3730 | 0 |
| 394 | 20240806 | 122700 | 2007578550 | 3730 | 3730 | 3730 | 3730 | 80 |
| 395 | 20240806 | 122600 | 2007280150 | 3730 | 3725 | 3730 | 3725 | 142 |
| 396 | 20240806 | 122500 | 2006750990 | 3730 | 3730 | 3730 | 3730 | 411 |
| 397 | 20240806 | 122400 | 2005217960 | 3730 | 3730 | 3730 | 3730 | 73 |
| 398 | 20240806 | 122300 | 2004945670 | 3730 | 3730 | 3730 | 3730 | 1091 |
| 399 | 20240806 | 122200 | 2000876240 | 3725 | 3725 | 3725 | 3725 | 250 |
| 400 | 20240806 | 122100 | 1999944990 | 3725 | 3720 | 3725 | 3720 | 1931 |
| 401 | 20240806 | 122000 | 1992753515 | 3710 | 3710 | 3710 | 3710 | 1 |
| 402 | 20240806 | 121900 | 1992749805 | 3710 | 3710 | 3710 | 3710 | 40 |
| 403 | 20240806 | 121800 | 1992601405 | 3720 | 3720 | 3720 | 3720 | 0 |
| 404 | 20240806 | 121700 | 1992601405 | 3720 | 3715 | 3720 | 3715 | 1835 |
| 405 | 20240806 | 121600 | 1985778875 | 3715 | 3715 | 3715 | 3715 | 4 |
| 406 | 20240806 | 121500 | 1985764015 | 3715 | 3710 | 3715 | 3710 | 1036 |
| 407 | 20240806 | 121400 | 1981918105 | 3705 | 3705 | 3705 | 3705 | 10 |
| 408 | 20240806 | 121300 | 1981881055 | 3700 | 3700 | 3700 | 3700 | 0 |
| 409 | 20240806 | 121200 | 1981881055 | 3700 | 3705 | 3720 | 3700 | 5172 |
| 410 | 20240806 | 121100 | 1962698870 | 3695 | 3695 | 3695 | 3695 | 351 |
| 411 | 20240806 | 121000 | 1961401925 | 3690 | 3690 | 3690 | 3690 | 60 |
| 412 | 20240806 | 120900 | 1961180525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 413 | 20240806 | 120800 | 1961180525 | 3690 | 3690 | 3690 | 3690 | 20 |
| 414 | 20240806 | 120700 | 1961106725 | 3695 | 3695 | 3695 | 3695 | 407 |
| 415 | 20240806 | 120600 | 1959602860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 416 | 20240806 | 120500 | 1959602860 | 3695 | 3695 | 3695 | 3695 | 258 |
| 417 | 20240806 | 120400 | 1958649550 | 3675 | 3680 | 3680 | 3675 | 4650 |
| 418 | 20240806 | 120300 | 1941558940 | 3700 | 3700 | 3700 | 3700 | 503 |
| 419 | 20240806 | 120200 | 1939697840 | 3690 | 3695 | 3695 | 3690 | 1053 |
| 420 | 20240806 | 120100 | 1935807270 | 3675 | 3680 | 3680 | 3675 | 1291 |
| 421 | 20240806 | 120000 | 1931058505 | 3685 | 3690 | 3690 | 3685 | 874 |
| 422 | 20240806 | 115900 | 1927835315 | 3695 | 3695 | 3695 | 3695 | 400 |
| 423 | 20240806 | 115800 | 1926357315 | 3690 | 3695 | 3695 | 3690 | 2000 |
| 424 | 20240806 | 115700 | 1918972215 | 3690 | 3690 | 3690 | 3690 | 1849 |
| 425 | 20240806 | 115600 | 1912149405 | 3690 | 3690 | 3690 | 3690 | 1 |
| 426 | 20240806 | 115500 | 1912145715 | 3690 | 3700 | 3700 | 3690 | 1012 |
| 427 | 20240806 | 115400 | 1908408320 | 3700 | 3700 | 3700 | 3700 | 0 |
| 428 | 20240806 | 115300 | 1908408320 | 3700 | 3700 | 3700 | 3700 | 6241 |
| 429 | 20240806 | 115200 | 1885316620 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 430 | 20240806 | 115100 | 1881616620 | 3725 | 3715 | 3725 | 3715 | 5000 |
| 431 | 20240806 | 115000 | 1863012465 | 3715 | 3715 | 3715 | 3715 | 1 |
| 432 | 20240806 | 114900 | 1863008750 | 3700 | 3700 | 3700 | 3700 | 3 |
| 433 | 20240806 | 114800 | 1862997650 | 3720 | 3720 | 3720 | 3720 | 102 |
| 434 | 20240806 | 114700 | 1862618210 | 3720 | 3715 | 3720 | 3705 | 1381 |
| 435 | 20240806 | 114600 | 1857497575 | 3715 | 3715 | 3715 | 3715 | 0 |
| 436 | 20240806 | 114500 | 1857497575 | 3715 | 3715 | 3715 | 3715 | 0 |
| 437 | 20240806 | 114400 | 1857497575 | 3715 | 3715 | 3715 | 3715 | 0 |
| 438 | 20240806 | 114300 | 1857497575 | 3715 | 3715 | 3715 | 3715 | 530 |
| 439 | 20240806 | 114200 | 1855528625 | 3715 | 3705 | 3715 | 3705 | 460 |
| 440 | 20240806 | 114100 | 1853820100 | 3690 | 3705 | 3705 | 3690 | 520 |
| 441 | 20240806 | 114000 | 1851900760 | 3710 | 3710 | 3710 | 3710 | 100 |
| 442 | 20240806 | 113900 | 1851529760 | 3710 | 3710 | 3710 | 3710 | 250 |
| 443 | 20240806 | 113800 | 1850602260 | 3670 | 3700 | 3700 | 3670 | 15 |
| 444 | 20240806 | 113700 | 1850546955 | 3710 | 3685 | 3710 | 3655 | 9194 |
| 445 | 20240806 | 113600 | 1816511840 | 3695 | 3695 | 3695 | 3695 | 600 |
| 446 | 20240806 | 113500 | 1814294840 | 3700 | 3700 | 3700 | 3700 | 20 |
| 447 | 20240806 | 113400 | 1814220840 | 3700 | 3685 | 3700 | 3685 | 250 |
| 448 | 20240806 | 113300 | 1813298090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 449 | 20240806 | 113200 | 1813298090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 450 | 20240806 | 113100 | 1813298090 | 3700 | 3700 | 3700 | 3700 | 2760 |
| 451 | 20240806 | 113000 | 1803086090 | 3700 | 3700 | 3700 | 3700 | 2226 |
| 452 | 20240806 | 112900 | 1794849890 | 3700 | 3700 | 3700 | 3700 | 88 |
| 453 | 20240806 | 112800 | 1794524290 | 3700 | 3705 | 3705 | 3700 | 1419 |
| 454 | 20240806 | 112700 | 1789273090 | 3705 | 3695 | 3705 | 3695 | 3911 |
| 455 | 20240806 | 112600 | 1774809980 | 3690 | 3690 | 3690 | 3690 | 218 |
| 456 | 20240806 | 112500 | 1774005560 | 3690 | 3690 | 3690 | 3690 | 430 |
| 457 | 20240806 | 112400 | 1772418860 | 3665 | 3685 | 3685 | 3655 | 959 |
| 458 | 20240806 | 112300 | 1768889620 | 3685 | 3680 | 3685 | 3680 | 560 |
| 459 | 20240806 | 112200 | 1766827895 | 3675 | 3675 | 3675 | 3675 | 38 |
| 460 | 20240806 | 112100 | 1766688245 | 3680 | 3680 | 3680 | 3680 | 8 |
| 461 | 20240806 | 112000 | 1766658805 | 3670 | 3685 | 3685 | 3670 | 1306 |
| 462 | 20240806 | 111900 | 1761865695 | 3685 | 3685 | 3685 | 3685 | 9 |
| 463 | 20240806 | 111800 | 1761832530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 464 | 20240806 | 111700 | 1761832530 | 3690 | 3690 | 3690 | 3690 | 1 |
| 465 | 20240806 | 111600 | 1761828840 | 3690 | 3685 | 3690 | 3685 | 659 |
| 466 | 20240806 | 111500 | 1759398910 | 3680 | 3680 | 3680 | 3650 | 1138 |
| 467 | 20240806 | 111400 | 1755225450 | 3680 | 3675 | 3680 | 3675 | 604 |
| 468 | 20240806 | 111300 | 1753004330 | 3665 | 3675 | 3675 | 3665 | 194 |
| 469 | 20240806 | 111200 | 1752292320 | 3675 | 3660 | 3675 | 3660 | 294 |
| 470 | 20240806 | 111100 | 1751214870 | 3660 | 3665 | 3665 | 3660 | 21 |
| 471 | 20240806 | 111000 | 1751138005 | 3670 | 3660 | 3670 | 3660 | 510 |
| 472 | 20240806 | 110900 | 1749266405 | 3655 | 3670 | 3670 | 3655 | 544 |
| 473 | 20240806 | 110800 | 1747278055 | 3670 | 3665 | 3670 | 3660 | 2253 |
| 474 | 20240806 | 110700 | 1739011245 | 3670 | 3670 | 3670 | 3670 | 0 |
| 475 | 20240806 | 110600 | 1739011245 | 3670 | 3670 | 3670 | 3670 | 83 |
| 476 | 20240806 | 110500 | 1738706635 | 3675 | 3675 | 3675 | 3675 | 0 |
| 477 | 20240806 | 110400 | 1738706635 | 3675 | 3675 | 3675 | 3675 | 81 |
| 478 | 20240806 | 110300 | 1738408960 | 3665 | 3675 | 3675 | 3665 | 301 |
| 479 | 20240806 | 110200 | 1737302795 | 3675 | 3675 | 3675 | 3675 | 945 |
| 480 | 20240806 | 110100 | 1733829920 | 3675 | 3675 | 3675 | 3675 | 1 |
| 481 | 20240806 | 110000 | 1733826245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 482 | 20240806 | 105900 | 1733826245 | 3675 | 3665 | 3675 | 3665 | 147 |
| 483 | 20240806 | 105800 | 1733286840 | 3670 | 3670 | 3670 | 3670 | 282 |
| 484 | 20240806 | 105700 | 1732251900 | 3670 | 3670 | 3670 | 3670 | 128 |
| 485 | 20240806 | 105600 | 1731782140 | 3680 | 3680 | 3680 | 3680 | 97 |
| 486 | 20240806 | 105500 | 1731425180 | 3680 | 3655 | 3680 | 3655 | 1300 |
| 487 | 20240806 | 105400 | 1726660110 | 3655 | 3655 | 3655 | 3655 | 600 |
| 488 | 20240806 | 105300 | 1724467110 | 3670 | 3665 | 3670 | 3665 | 71 |
| 489 | 20240806 | 105200 | 1724206860 | 3675 | 3665 | 3675 | 3665 | 3138 |
| 490 | 20240806 | 105100 | 1712689135 | 3665 | 3650 | 3670 | 3650 | 149 |
| 491 | 20240806 | 105000 | 1712143125 | 3675 | 3665 | 3675 | 3645 | 3501 |
| 492 | 20240806 | 104900 | 1699313615 | 3665 | 3655 | 3670 | 3640 | 1790 |
| 493 | 20240806 | 104800 | 1692756160 | 3650 | 3635 | 3655 | 3630 | 1680 |
| 494 | 20240806 | 104700 | 1686655210 | 3630 | 3635 | 3635 | 3600 | 2010 |
| 495 | 20240806 | 104600 | 1679367370 | 3645 | 3645 | 3645 | 3645 | 1864 |
| 496 | 20240806 | 104500 | 1672573090 | 3640 | 3665 | 3665 | 3640 | 1675 |
| 497 | 20240806 | 104400 | 1666463425 | 3670 | 3650 | 3670 | 3650 | 653 |
| 498 | 20240806 | 104300 | 1664079170 | 3645 | 3625 | 3645 | 3610 | 2501 |
| 499 | 20240806 | 104200 | 1655003755 | 3630 | 3630 | 3630 | 3630 | 3004 |
| 500 | 20240806 | 104100 | 1644099235 | 3635 | 3655 | 3655 | 3635 | 1411 |
| 501 | 20240806 | 104000 | 1638961500 | 3655 | 3660 | 3660 | 3655 | 1041 |
| 502 | 20240806 | 103900 | 1635151700 | 3660 | 3675 | 3675 | 3660 | 450 |
| 503 | 20240806 | 103800 | 1633498700 | 3680 | 3655 | 3680 | 3655 | 1129 |
| 504 | 20240806 | 103700 | 1629344355 | 3650 | 3670 | 3670 | 3650 | 2525 |
| 505 | 20240806 | 103600 | 1620110915 | 3680 | 3670 | 3680 | 3670 | 106 |
| 506 | 20240806 | 103500 | 1619721875 | 3690 | 3690 | 3690 | 3670 | 1014 |
| 507 | 20240806 | 103400 | 1616000275 | 3690 | 3675 | 3690 | 3670 | 1316 |
| 508 | 20240806 | 103300 | 1611166290 | 3690 | 3675 | 3690 | 3675 | 1201 |
| 509 | 20240806 | 103200 | 1606742100 | 3680 | 3695 | 3700 | 3680 | 4384 |
| 510 | 20240806 | 103100 | 1590575960 | 3700 | 3705 | 3720 | 3700 | 3279 |
| 511 | 20240806 | 103000 | 1578443375 | 3705 | 3710 | 3710 | 3705 | 1373 |
| 512 | 20240806 | 102900 | 1573354835 | 3725 | 3725 | 3725 | 3725 | 3 |
| 513 | 20240806 | 102800 | 1573343660 | 3725 | 3725 | 3725 | 3725 | 1 |
| 514 | 20240806 | 102700 | 1573339935 | 3730 | 3715 | 3730 | 3705 | 854 |
| 515 | 20240806 | 102600 | 1570166955 | 3730 | 3720 | 3730 | 3720 | 300 |
| 516 | 20240806 | 102500 | 1569049140 | 3720 | 3715 | 3720 | 3715 | 139 |
| 517 | 20240806 | 102400 | 1568532085 | 3720 | 3720 | 3720 | 3720 | 514 |
| 518 | 20240806 | 102300 | 1566620005 | 3720 | 3695 | 3720 | 3695 | 276 |
| 519 | 20240806 | 102200 | 1565596665 | 3700 | 3720 | 3720 | 3700 | 1316 |
| 520 | 20240806 | 102100 | 1560707145 | 3720 | 3720 | 3720 | 3695 | 3060 |
| 521 | 20240806 | 102000 | 1549382250 | 3710 | 3700 | 3720 | 3700 | 1032 |
| 522 | 20240806 | 101900 | 1545553885 | 3695 | 3700 | 3715 | 3695 | 3379 |
| 523 | 20240806 | 101800 | 1533059830 | 3700 | 3700 | 3720 | 3695 | 2148 |
| 524 | 20240806 | 101700 | 1525096465 | 3700 | 3700 | 3700 | 3700 | 690 |
| 525 | 20240806 | 101600 | 1522543465 | 3725 | 3725 | 3725 | 3725 | 28 |
| 526 | 20240806 | 101500 | 1522439165 | 3700 | 3700 | 3700 | 3700 | 1075 |
| 527 | 20240806 | 101400 | 1518461665 | 3700 | 3710 | 3710 | 3700 | 2447 |
| 528 | 20240806 | 101300 | 1509386840 | 3710 | 3710 | 3735 | 3710 | 2031 |
| 529 | 20240806 | 101200 | 1501834805 | 3710 | 3725 | 3725 | 3710 | 1170 |
| 530 | 20240806 | 101100 | 1497488995 | 3740 | 3725 | 3740 | 3720 | 8138 |
| 531 | 20240806 | 101000 | 1467164770 | 3725 | 3730 | 3735 | 3725 | 238 |
| 532 | 20240806 | 100900 | 1466277355 | 3710 | 3710 | 3710 | 3710 | 50 |
| 533 | 20240806 | 100800 | 1466091855 | 3745 | 3720 | 3745 | 3710 | 220 |
| 534 | 20240806 | 100700 | 1465271345 | 3730 | 3735 | 3745 | 3730 | 882 |
| 535 | 20240806 | 100600 | 1461978210 | 3735 | 3735 | 3735 | 3735 | 99 |
| 536 | 20240806 | 100500 | 1461608445 | 3735 | 3755 | 3755 | 3735 | 136 |
| 537 | 20240806 | 100400 | 1461099365 | 3755 | 3755 | 3755 | 3745 | 58 |
| 538 | 20240806 | 100300 | 1460881585 | 3755 | 3735 | 3755 | 3735 | 1796 |
| 539 | 20240806 | 100200 | 1454146750 | 3735 | 3750 | 3750 | 3735 | 131 |
| 540 | 20240806 | 100100 | 1453657000 | 3750 | 3740 | 3750 | 3740 | 2431 |
| 541 | 20240806 | 100000 | 1444561390 | 3740 | 3740 | 3740 | 3740 | 745 |
| 542 | 20240806 | 095900 | 1441775090 | 3740 | 3755 | 3755 | 3735 | 1351 |
| 543 | 20240806 | 095800 | 1436723045 | 3755 | 3760 | 3760 | 3735 | 637 |
| 544 | 20240806 | 095700 | 1434343275 | 3760 | 3760 | 3760 | 3725 | 4367 |
| 545 | 20240806 | 095600 | 1418025530 | 3760 | 3750 | 3765 | 3740 | 9021 |
| 546 | 20240806 | 095500 | 1384122255 | 3755 | 3740 | 3755 | 3735 | 6255 |
| 547 | 20240806 | 095400 | 1360670690 | 3740 | 3740 | 3740 | 3740 | 510 |
| 548 | 20240806 | 095300 | 1358763290 | 3740 | 3740 | 3740 | 3740 | 483 |
| 549 | 20240806 | 095200 | 1356956870 | 3735 | 3730 | 3735 | 3730 | 517 |
| 550 | 20240806 | 095100 | 1355028210 | 3730 | 3735 | 3735 | 3730 | 305 |
| 551 | 20240806 | 095000 | 1353890555 | 3730 | 3740 | 3740 | 3730 | 131 |
| 552 | 20240806 | 094900 | 1353400660 | 3745 | 3735 | 3750 | 3725 | 9806 |
| 553 | 20240806 | 094800 | 1316760135 | 3730 | 3735 | 3735 | 3730 | 1123 |
| 554 | 20240806 | 094700 | 1312568245 | 3735 | 3710 | 3745 | 3710 | 2303 |
| 555 | 20240806 | 094600 | 1303970935 | 3715 | 3725 | 3735 | 3715 | 970 |
| 556 | 20240806 | 094500 | 1300351565 | 3730 | 3720 | 3730 | 3705 | 4576 |
| 557 | 20240806 | 094400 | 1283334070 | 3705 | 3710 | 3715 | 3705 | 262 |
| 558 | 20240806 | 094300 | 1282362235 | 3710 | 3720 | 3725 | 3710 | 1069 |
| 559 | 20240806 | 094200 | 1278386985 | 3720 | 3725 | 3725 | 3710 | 2934 |
| 560 | 20240806 | 094100 | 1267468265 | 3725 | 3710 | 3725 | 3705 | 6201 |
| 561 | 20240806 | 094000 | 1244412560 | 3710 | 3720 | 3725 | 3710 | 2786 |
| 562 | 20240806 | 093900 | 1234050675 | 3700 | 3705 | 3715 | 3700 | 4464 |
| 563 | 20240806 | 093800 | 1217515185 | 3710 | 3705 | 3710 | 3685 | 1667 |
| 564 | 20240806 | 093700 | 1211342850 | 3700 | 3715 | 3715 | 3700 | 2030 |
| 565 | 20240806 | 093600 | 1203821750 | 3720 | 3720 | 3720 | 3675 | 1035 |
| 566 | 20240806 | 093500 | 1199985845 | 3725 | 3735 | 3735 | 3725 | 2064 |
| 567 | 20240806 | 093400 | 1192291510 | 3725 | 3745 | 3745 | 3725 | 344 |
| 568 | 20240806 | 093300 | 1191005830 | 3745 | 3730 | 3750 | 3710 | 6463 |
| 569 | 20240806 | 093200 | 1166882705 | 3730 | 3715 | 3735 | 3715 | 9550 |
| 570 | 20240806 | 093100 | 1131324445 | 3710 | 3705 | 3715 | 3705 | 5311 |
| 571 | 20240806 | 093000 | 1111621190 | 3705 | 3690 | 3705 | 3665 | 4412 |
| 572 | 20240806 | 092900 | 1095312160 | 3690 | 3690 | 3695 | 3665 | 382 |
| 573 | 20240806 | 092800 | 1093905190 | 3685 | 3705 | 3705 | 3680 | 1223 |
| 574 | 20240806 | 092700 | 1089386710 | 3710 | 3680 | 3710 | 3680 | 6681 |
| 575 | 20240806 | 092600 | 1064732900 | 3680 | 3675 | 3680 | 3665 | 10306 |
| 576 | 20240806 | 092500 | 1026840530 | 3680 | 3660 | 3685 | 3660 | 113 |
| 577 | 20240806 | 092400 | 1026425645 | 3690 | 3695 | 3695 | 3660 | 3695 |
| 578 | 20240806 | 092300 | 1012850935 | 3695 | 3675 | 3695 | 3655 | 5951 |
| 579 | 20240806 | 092200 | 990947295 | 3680 | 3680 | 3690 | 3655 | 7268 |
| 580 | 20240806 | 092100 | 964182720 | 3680 | 3670 | 3685 | 3645 | 2216 |
| 581 | 20240806 | 092000 | 956046240 | 3670 | 3685 | 3690 | 3625 | 6892 |
| 582 | 20240806 | 091900 | 930784295 | 3685 | 3655 | 3690 | 3650 | 24666 |
| 583 | 20240806 | 091800 | 840141320 | 3660 | 3660 | 3675 | 3650 | 7212 |
| 584 | 20240806 | 091700 | 813772745 | 3660 | 3650 | 3665 | 3650 | 3192 |
| 585 | 20240806 | 091600 | 802102335 | 3650 | 3605 | 3650 | 3600 | 7546 |
| 586 | 20240806 | 091500 | 774634140 | 3620 | 3615 | 3620 | 3600 | 3130 |
| 587 | 20240806 | 091400 | 763357135 | 3625 | 3620 | 3650 | 3615 | 6382 |
| 588 | 20240806 | 091300 | 740191940 | 3615 | 3615 | 3630 | 3615 | 1466 |
| 589 | 20240806 | 091200 | 734873560 | 3630 | 3580 | 3635 | 3580 | 9409 |
| 590 | 20240806 | 091100 | 700905345 | 3580 | 3525 | 3580 | 3525 | 3805 |
| 591 | 20240806 | 091000 | 687432100 | 3525 | 3525 | 3540 | 3525 | 615 |
| 592 | 20240806 | 090900 | 685264090 | 3520 | 3510 | 3525 | 3510 | 6553 |
| 593 | 20240806 | 090800 | 662256955 | 3510 | 3525 | 3525 | 3510 | 5224 |
| 594 | 20240806 | 090700 | 643897515 | 3545 | 3560 | 3565 | 3525 | 13812 |
| 595 | 20240806 | 090600 | 594818180 | 3565 | 3630 | 3630 | 3565 | 2287 |
| 596 | 20240806 | 090500 | 586593675 | 3630 | 3615 | 3630 | 3580 | 6264 |
| 597 | 20240806 | 090400 | 564066915 | 3615 | 3595 | 3615 | 3580 | 14187 |
| 598 | 20240806 | 090300 | 513069130 | 3590 | 3580 | 3600 | 3575 | 19574 |
| 599 | 20240806 | 090200 | 442869520 | 3575 | 3535 | 3600 | 3535 | 13120 |
| 600 | 20240806 | 090100 | 396015180 | 3545 | 3535 | 3580 | 3535 | 16509 |
| 601 | 20240806 | 090000 | 337377385 | 3530 | 3430 | 3530 | 3430 | 91441 |