30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 11964 |
| 3 | 20240806 | 185400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 4 | 20240806 | 185300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 5 | 20240806 | 185200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 6 | 20240806 | 185100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 7 | 20240806 | 185000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 8 | 20240806 | 184900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 9 | 20240806 | 184800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 10 | 20240806 | 184700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 11 | 20240806 | 184600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 12 | 20240806 | 184500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 13 | 20240806 | 184400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 14 | 20240806 | 184300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 15 | 20240806 | 184200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 16 | 20240806 | 184100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 17 | 20240806 | 184000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 18 | 20240806 | 183900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 19 | 20240806 | 183800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 20 | 20240806 | 183700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 21 | 20240806 | 183600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 22 | 20240806 | 183500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 23 | 20240806 | 183400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 24 | 20240806 | 183300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 25 | 20240806 | 183200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 26 | 20240806 | 183100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 27 | 20240806 | 183000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 28 | 20240806 | 182900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 29 | 20240806 | 182800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 30 | 20240806 | 182700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 31 | 20240806 | 182600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 32 | 20240806 | 182500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 11964 |
| 33 | 20240806 | 182400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 34 | 20240806 | 182300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 35 | 20240806 | 182200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 36 | 20240806 | 182100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 37 | 20240806 | 182000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 38 | 20240806 | 181900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 39 | 20240806 | 181800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 40 | 20240806 | 181700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 41 | 20240806 | 181600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 42 | 20240806 | 181500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 43 | 20240806 | 181400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 44 | 20240806 | 181300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 45 | 20240806 | 181200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 46 | 20240806 | 181100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 47 | 20240806 | 181000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 48 | 20240806 | 180900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 49 | 20240806 | 180800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 50 | 20240806 | 180700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 51 | 20240806 | 180600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 52 | 20240806 | 180500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 53 | 20240806 | 180400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 54 | 20240806 | 180300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 55 | 20240806 | 180200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 56 | 20240806 | 180100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 57 | 20240806 | 180000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 58 | 20240806 | 175900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 59 | 20240806 | 175800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 60 | 20240806 | 175700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 61 | 20240806 | 175600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 62 | 20240806 | 175500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 11964 |
| 63 | 20240806 | 175400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 64 | 20240806 | 175300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 65 | 20240806 | 175200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 66 | 20240806 | 175100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 67 | 20240806 | 175000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 68 | 20240806 | 174900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 69 | 20240806 | 174800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 70 | 20240806 | 174700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 71 | 20240806 | 174600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 72 | 20240806 | 174500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 73 | 20240806 | 174400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 74 | 20240806 | 174300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 75 | 20240806 | 174200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 76 | 20240806 | 174100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 77 | 20240806 | 174000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 78 | 20240806 | 173900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 79 | 20240806 | 173800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 80 | 20240806 | 173700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 81 | 20240806 | 173600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 82 | 20240806 | 173500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 83 | 20240806 | 173400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 84 | 20240806 | 173300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 85 | 20240806 | 173200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 86 | 20240806 | 173100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 87 | 20240806 | 173000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 88 | 20240806 | 172900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 89 | 20240806 | 172800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 90 | 20240806 | 172700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 91 | 20240806 | 172600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 92 | 20240806 | 172500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 11964 |
| 93 | 20240806 | 172400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 94 | 20240806 | 172300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 95 | 20240806 | 172200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 96 | 20240806 | 172100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 97 | 20240806 | 172000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 98 | 20240806 | 171900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 99 | 20240806 | 171800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 100 | 20240806 | 171700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 101 | 20240806 | 171600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 102 | 20240806 | 171500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 103 | 20240806 | 171400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 104 | 20240806 | 171300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 105 | 20240806 | 171200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 106 | 20240806 | 171100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 107 | 20240806 | 171000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 108 | 20240806 | 170900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 109 | 20240806 | 170800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 110 | 20240806 | 170700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 111 | 20240806 | 170600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 112 | 20240806 | 170500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 113 | 20240806 | 170400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 114 | 20240806 | 170300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 115 | 20240806 | 170200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 116 | 20240806 | 170100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 117 | 20240806 | 170000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 118 | 20240806 | 165900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 119 | 20240806 | 165800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 120 | 20240806 | 165700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 121 | 20240806 | 165600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 122 | 20240806 | 165500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 11964 |
| 123 | 20240806 | 165400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 124 | 20240806 | 165300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 125 | 20240806 | 165200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 126 | 20240806 | 165100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 127 | 20240806 | 165000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 128 | 20240806 | 164900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 129 | 20240806 | 164800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 130 | 20240806 | 164700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 131 | 20240806 | 164600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 132 | 20240806 | 164500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 133 | 20240806 | 164400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 134 | 20240806 | 164300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 135 | 20240806 | 164200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 136 | 20240806 | 164100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 137 | 20240806 | 164000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 138 | 20240806 | 163900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 139 | 20240806 | 163800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 140 | 20240806 | 163700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 141 | 20240806 | 163600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 142 | 20240806 | 163500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 143 | 20240806 | 163400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 144 | 20240806 | 163300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 145 | 20240806 | 163200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 146 | 20240806 | 163100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 147 | 20240806 | 163000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 148 | 20240806 | 162900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 149 | 20240806 | 162800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 150 | 20240806 | 162700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 151 | 20240806 | 162600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 152 | 20240806 | 162500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 11964 |
| 153 | 20240806 | 162400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 154 | 20240806 | 162300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 155 | 20240806 | 162200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 156 | 20240806 | 162100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 157 | 20240806 | 162000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 158 | 20240806 | 161900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 159 | 20240806 | 161800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 160 | 20240806 | 161700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 161 | 20240806 | 161600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 162 | 20240806 | 161500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 163 | 20240806 | 161400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 164 | 20240806 | 161300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 165 | 20240806 | 161200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 166 | 20240806 | 161100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 167 | 20240806 | 161000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 168 | 20240806 | 160900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 169 | 20240806 | 160800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 170 | 20240806 | 160700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 171 | 20240806 | 160600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 172 | 20240806 | 160500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 173 | 20240806 | 160400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 174 | 20240806 | 160300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 175 | 20240806 | 160200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 176 | 20240806 | 160100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 177 | 20240806 | 160000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 178 | 20240806 | 155900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 179 | 20240806 | 155800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 180 | 20240806 | 155700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 181 | 20240806 | 155600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 182 | 20240806 | 155500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 11964 |
| 183 | 20240806 | 155400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 184 | 20240806 | 155300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 185 | 20240806 | 155200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 186 | 20240806 | 155100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 187 | 20240806 | 155000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 188 | 20240806 | 154900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 189 | 20240806 | 154800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 190 | 20240806 | 154700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 191 | 20240806 | 154600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 192 | 20240806 | 154500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 193 | 20240806 | 154400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 194 | 20240806 | 154300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 195 | 20240806 | 154200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 196 | 20240806 | 154100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 197 | 20240806 | 154000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 198 | 20240806 | 153900 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 199 | 20240806 | 153800 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 200 | 20240806 | 153700 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 201 | 20240806 | 153600 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 202 | 20240806 | 153500 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 203 | 20240806 | 153400 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 204 | 20240806 | 153300 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 205 | 20240806 | 153200 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 206 | 20240806 | 153100 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 207 | 20240806 | 153000 | 3466563615 | 3665 | 3665 | 3665 | 3665 | 11964 |
| 208 | 20240806 | 152900 | 3422715555 | 3680 | 3680 | 3680 | 3680 | 0 |
| 209 | 20240806 | 152800 | 3422715555 | 3680 | 3680 | 3680 | 3680 | 0 |
| 210 | 20240806 | 152700 | 3422715555 | 3680 | 3680 | 3680 | 3680 | 0 |
| 211 | 20240806 | 152600 | 3422715555 | 3680 | 3680 | 3680 | 3680 | 0 |
| 212 | 20240806 | 152500 | 3422715555 | 3680 | 3680 | 3680 | 3680 | 0 |
| 213 | 20240806 | 152400 | 3422715555 | 3680 | 3680 | 3680 | 3680 | 0 |
| 214 | 20240806 | 152300 | 3422715555 | 3680 | 3680 | 3680 | 3680 | 0 |
| 215 | 20240806 | 152200 | 3422715555 | 3680 | 3680 | 3680 | 3680 | 0 |
| 216 | 20240806 | 152100 | 3422715555 | 3680 | 3680 | 3680 | 3680 | 0 |
| 217 | 20240806 | 152000 | 3422715555 | 3680 | 3680 | 3680 | 3680 | 0 |
| 218 | 20240806 | 151900 | 3422715555 | 3680 | 3700 | 3700 | 3680 | 274 |
| 219 | 20240806 | 151800 | 3421705210 | 3700 | 3700 | 3700 | 3685 | 3770 |
| 220 | 20240806 | 151700 | 3407766605 | 3700 | 3700 | 3705 | 3700 | 1967 |
| 221 | 20240806 | 151600 | 3400488400 | 3700 | 3700 | 3700 | 3675 | 577 |
| 222 | 20240806 | 151500 | 3398357450 | 3700 | 3695 | 3700 | 3695 | 1810 |
| 223 | 20240806 | 151400 | 3391666245 | 3695 | 3690 | 3700 | 3675 | 10265 |
| 224 | 20240806 | 151300 | 3353734760 | 3695 | 3690 | 3695 | 3685 | 3172 |
| 225 | 20240806 | 151200 | 3342042930 | 3690 | 3690 | 3690 | 3690 | 327 |
| 226 | 20240806 | 151100 | 3340836300 | 3695 | 3695 | 3695 | 3685 | 3189 |
| 227 | 20240806 | 151000 | 3329082965 | 3690 | 3695 | 3695 | 3690 | 1187 |
| 228 | 20240806 | 150900 | 3324702915 | 3695 | 3695 | 3695 | 3695 | 16 |
| 229 | 20240806 | 150800 | 3324643795 | 3695 | 3700 | 3700 | 3695 | 51 |
| 230 | 20240806 | 150700 | 3324455170 | 3705 | 3705 | 3705 | 3700 | 3 |
| 231 | 20240806 | 150600 | 3324444060 | 3705 | 3700 | 3705 | 3690 | 3055 |
| 232 | 20240806 | 150500 | 3313146920 | 3700 | 3700 | 3705 | 3690 | 2762 |
| 233 | 20240806 | 150400 | 3302944525 | 3705 | 3695 | 3705 | 3690 | 2293 |
| 234 | 20240806 | 150300 | 3294466940 | 3700 | 3685 | 3700 | 3685 | 201 |
| 235 | 20240806 | 150200 | 3293726075 | 3700 | 3700 | 3700 | 3700 | 253 |
| 236 | 20240806 | 150100 | 3292789975 | 3700 | 3690 | 3705 | 3690 | 46 |
| 237 | 20240806 | 150000 | 3292620170 | 3690 | 3700 | 3705 | 3690 | 6087 |
| 238 | 20240806 | 145900 | 3270119260 | 3700 | 3700 | 3705 | 3700 | 2307 |
| 239 | 20240806 | 145800 | 3261582480 | 3705 | 3700 | 3705 | 3700 | 202 |
| 240 | 20240806 | 145700 | 3260834075 | 3705 | 3705 | 3710 | 3700 | 2284 |
| 241 | 20240806 | 145600 | 3252372075 | 3710 | 3710 | 3710 | 3705 | 3194 |
| 242 | 20240806 | 145500 | 3240524835 | 3710 | 3705 | 3710 | 3705 | 135 |
| 243 | 20240806 | 145400 | 3240024585 | 3710 | 3710 | 3710 | 3705 | 760 |
| 244 | 20240806 | 145300 | 3237205150 | 3710 | 3710 | 3710 | 3705 | 735 |
| 245 | 20240806 | 145200 | 3234478550 | 3710 | 3705 | 3710 | 3705 | 1327 |
| 246 | 20240806 | 145100 | 3229556285 | 3705 | 3710 | 3710 | 3705 | 75 |
| 247 | 20240806 | 145000 | 3229278205 | 3710 | 3710 | 3710 | 3705 | 129 |
| 248 | 20240806 | 144900 | 3228799690 | 3710 | 3710 | 3710 | 3700 | 833 |
| 249 | 20240806 | 144800 | 3225709710 | 3710 | 3710 | 3710 | 3710 | 30 |
| 250 | 20240806 | 144700 | 3225598410 | 3710 | 3710 | 3710 | 3700 | 619 |
| 251 | 20240806 | 144600 | 3223304920 | 3710 | 3705 | 3710 | 3700 | 293 |
| 252 | 20240806 | 144500 | 3222219440 | 3705 | 3690 | 3705 | 3690 | 2379 |
| 253 | 20240806 | 144400 | 3213415300 | 3700 | 3700 | 3700 | 3690 | 1921 |
| 254 | 20240806 | 144300 | 3206318450 | 3700 | 3690 | 3700 | 3690 | 1387 |
| 255 | 20240806 | 144200 | 3201200315 | 3695 | 3690 | 3700 | 3690 | 842 |
| 256 | 20240806 | 144100 | 3198092785 | 3700 | 3690 | 3700 | 3690 | 601 |
| 257 | 20240806 | 144000 | 3195871085 | 3700 | 3700 | 3700 | 3690 | 307 |
| 258 | 20240806 | 143900 | 3194738195 | 3700 | 3690 | 3700 | 3690 | 1258 |
| 259 | 20240806 | 143800 | 3190090595 | 3700 | 3700 | 3700 | 3695 | 103 |
| 260 | 20240806 | 143700 | 3189709995 | 3695 | 3700 | 3700 | 3685 | 1929 |
| 261 | 20240806 | 143600 | 3182601030 | 3700 | 3700 | 3700 | 3700 | 4 |
| 262 | 20240806 | 143500 | 3182586230 | 3700 | 3700 | 3700 | 3700 | 7 |
| 263 | 20240806 | 143400 | 3182560330 | 3700 | 3695 | 3700 | 3695 | 3636 |
| 264 | 20240806 | 143300 | 3169120945 | 3695 | 3690 | 3695 | 3670 | 2188 |
| 265 | 20240806 | 143200 | 3161083220 | 3695 | 3695 | 3695 | 3690 | 107 |
| 266 | 20240806 | 143100 | 3160687910 | 3695 | 3695 | 3695 | 3680 | 1580 |
| 267 | 20240806 | 143000 | 3154873100 | 3695 | 3690 | 3695 | 3690 | 1489 |
| 268 | 20240806 | 142900 | 3149376675 | 3690 | 3695 | 3700 | 3690 | 1783 |
| 269 | 20240806 | 142800 | 3142793515 | 3675 | 3690 | 3690 | 3675 | 1500 |
| 270 | 20240806 | 142700 | 3137265155 | 3695 | 3700 | 3700 | 3695 | 36 |
| 271 | 20240806 | 142600 | 3137131970 | 3690 | 3700 | 3700 | 3690 | 2116 |
| 272 | 20240806 | 142500 | 3129317770 | 3700 | 3695 | 3700 | 3675 | 1885 |
| 273 | 20240806 | 142400 | 3122367795 | 3695 | 3700 | 3700 | 3695 | 542 |
| 274 | 20240806 | 142300 | 3120362445 | 3700 | 3705 | 3705 | 3670 | 1114 |
| 275 | 20240806 | 142200 | 3116253915 | 3705 | 3700 | 3705 | 3700 | 69 |
| 276 | 20240806 | 142100 | 3115998585 | 3705 | 3705 | 3705 | 3675 | 7051 |
| 277 | 20240806 | 142000 | 3090054735 | 3705 | 3700 | 3710 | 3670 | 7678 |
| 278 | 20240806 | 141900 | 3061768275 | 3710 | 3710 | 3710 | 3710 | 29 |
| 279 | 20240806 | 141800 | 3061660685 | 3710 | 3710 | 3710 | 3705 | 13 |
| 280 | 20240806 | 141700 | 3061612465 | 3710 | 3695 | 3710 | 3695 | 5182 |
| 281 | 20240806 | 141600 | 3042423570 | 3695 | 3695 | 3700 | 3695 | 645 |
| 282 | 20240806 | 141500 | 3040040135 | 3690 | 3680 | 3690 | 3680 | 1264 |
| 283 | 20240806 | 141400 | 3035384815 | 3680 | 3685 | 3685 | 3680 | 37 |
| 284 | 20240806 | 141300 | 3035248645 | 3685 | 3685 | 3685 | 3680 | 1311 |
| 285 | 20240806 | 141200 | 3030422630 | 3685 | 3685 | 3685 | 3685 | 175 |
| 286 | 20240806 | 141100 | 3029777755 | 3685 | 3685 | 3685 | 3685 | 0 |
| 287 | 20240806 | 141000 | 3029777755 | 3685 | 3685 | 3685 | 3685 | 55 |
| 288 | 20240806 | 140900 | 3029575080 | 3685 | 3685 | 3685 | 3685 | 6 |
| 289 | 20240806 | 140800 | 3029552970 | 3685 | 3695 | 3695 | 3685 | 12 |
| 290 | 20240806 | 140700 | 3029508730 | 3695 | 3695 | 3695 | 3695 | 3 |
| 291 | 20240806 | 140600 | 3029497645 | 3695 | 3695 | 3695 | 3690 | 252 |
| 292 | 20240806 | 140500 | 3028567505 | 3695 | 3700 | 3700 | 3685 | 504 |
| 293 | 20240806 | 140400 | 3026710110 | 3700 | 3700 | 3700 | 3700 | 216 |
| 294 | 20240806 | 140300 | 3025910910 | 3700 | 3700 | 3700 | 3695 | 95 |
| 295 | 20240806 | 140200 | 3025559415 | 3700 | 3690 | 3700 | 3690 | 1363 |
| 296 | 20240806 | 140100 | 3020523035 | 3685 | 3685 | 3690 | 3685 | 37 |
| 297 | 20240806 | 140000 | 3020386580 | 3685 | 3685 | 3685 | 3685 | 1 |
| 298 | 20240806 | 135900 | 3020382895 | 3690 | 3690 | 3690 | 3690 | 69 |
| 299 | 20240806 | 135800 | 3020128285 | 3690 | 3690 | 3690 | 3690 | 300 |
| 300 | 20240806 | 135700 | 3019021285 | 3700 | 3700 | 3700 | 3700 | 2 |
| 301 | 20240806 | 135600 | 3019013885 | 3700 | 3700 | 3700 | 3700 | 287 |
| 302 | 20240806 | 135500 | 3017951985 | 3690 | 3690 | 3690 | 3690 | 200 |
| 303 | 20240806 | 135400 | 3017213985 | 3700 | 3700 | 3700 | 3700 | 50 |
| 304 | 20240806 | 135300 | 3017028985 | 3700 | 3695 | 3700 | 3695 | 336 |
| 305 | 20240806 | 135200 | 3015785820 | 3700 | 3700 | 3700 | 3700 | 1 |
| 306 | 20240806 | 135100 | 3015782120 | 3700 | 3700 | 3700 | 3700 | 200 |
| 307 | 20240806 | 135000 | 3015042120 | 3695 | 3695 | 3695 | 3695 | 52 |
| 308 | 20240806 | 134900 | 3014849980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 309 | 20240806 | 134800 | 3014849980 | 3690 | 3690 | 3690 | 3690 | 350 |
| 310 | 20240806 | 134700 | 3013558480 | 3690 | 3690 | 3700 | 3685 | 3807 |
| 311 | 20240806 | 134600 | 2999492290 | 3700 | 3700 | 3700 | 3700 | 0 |
| 312 | 20240806 | 134500 | 2999492290 | 3700 | 3700 | 3700 | 3700 | 0 |
| 313 | 20240806 | 134400 | 2999492290 | 3700 | 3700 | 3700 | 3700 | 11 |
| 314 | 20240806 | 134300 | 2999451590 | 3700 | 3700 | 3700 | 3700 | 142 |
| 315 | 20240806 | 134200 | 2998926190 | 3700 | 3700 | 3700 | 3700 | 120 |
| 316 | 20240806 | 134100 | 2998482190 | 3700 | 3700 | 3700 | 3700 | 1701 |
| 317 | 20240806 | 134000 | 2992188490 | 3700 | 3700 | 3700 | 3700 | 501 |
| 318 | 20240806 | 133900 | 2990334790 | 3700 | 3700 | 3700 | 3695 | 15 |
| 319 | 20240806 | 133800 | 2990279335 | 3700 | 3700 | 3700 | 3700 | 3 |
| 320 | 20240806 | 133700 | 2990268235 | 3700 | 3700 | 3700 | 3700 | 4 |
| 321 | 20240806 | 133600 | 2990253435 | 3700 | 3690 | 3700 | 3690 | 14 |
| 322 | 20240806 | 133500 | 2990201765 | 3675 | 3680 | 3680 | 3675 | 1060 |
| 323 | 20240806 | 133400 | 2986302470 | 3685 | 3685 | 3690 | 3680 | 1711 |
| 324 | 20240806 | 133300 | 2979998495 | 3685 | 3685 | 3685 | 3685 | 2465 |
| 325 | 20240806 | 133200 | 2970914970 | 3695 | 3700 | 3700 | 3690 | 872 |
| 326 | 20240806 | 133100 | 2967695950 | 3705 | 3700 | 3705 | 3700 | 71 |
| 327 | 20240806 | 133000 | 2967433000 | 3690 | 3700 | 3700 | 3690 | 682 |
| 328 | 20240806 | 132900 | 2964912670 | 3710 | 3710 | 3710 | 3695 | 13248 |
| 329 | 20240806 | 132800 | 2915812660 | 3720 | 3720 | 3725 | 3715 | 2065 |
| 330 | 20240806 | 132700 | 2908128970 | 3720 | 3720 | 3720 | 3720 | 10 |
| 331 | 20240806 | 132600 | 2908091770 | 3720 | 3710 | 3720 | 3710 | 677 |
| 332 | 20240806 | 132500 | 2905579015 | 3710 | 3720 | 3720 | 3710 | 1355 |
| 333 | 20240806 | 132400 | 2900538455 | 3720 | 3720 | 3720 | 3720 | 12 |
| 334 | 20240806 | 132300 | 2900493815 | 3710 | 3720 | 3720 | 3710 | 665 |
| 335 | 20240806 | 132200 | 2898026565 | 3720 | 3720 | 3720 | 3720 | 34 |
| 336 | 20240806 | 132100 | 2897900085 | 3720 | 3715 | 3720 | 3715 | 661 |
| 337 | 20240806 | 132000 | 2895444435 | 3715 | 3715 | 3715 | 3715 | 20 |
| 338 | 20240806 | 131900 | 2895370135 | 3715 | 3715 | 3715 | 3715 | 64 |
| 339 | 20240806 | 131800 | 2895132375 | 3715 | 3715 | 3715 | 3715 | 362 |
| 340 | 20240806 | 131700 | 2893787545 | 3715 | 3720 | 3720 | 3710 | 67 |
| 341 | 20240806 | 131600 | 2893538625 | 3720 | 3720 | 3720 | 3710 | 86 |
| 342 | 20240806 | 131500 | 2893219230 | 3720 | 3710 | 3725 | 3710 | 1771 |
| 343 | 20240806 | 131400 | 2886631645 | 3720 | 3720 | 3720 | 3710 | 9075 |
| 344 | 20240806 | 131300 | 2852933585 | 3720 | 3710 | 3720 | 3700 | 498 |
| 345 | 20240806 | 131200 | 2851089500 | 3710 | 3720 | 3720 | 3710 | 8 |
| 346 | 20240806 | 131100 | 2851059790 | 3710 | 3720 | 3720 | 3710 | 144 |
| 347 | 20240806 | 131000 | 2850524400 | 3720 | 3710 | 3720 | 3710 | 210 |
| 348 | 20240806 | 130900 | 2849743210 | 3720 | 3715 | 3720 | 3715 | 1205 |
| 349 | 20240806 | 130800 | 2845260615 | 3720 | 3715 | 3725 | 3715 | 3022 |
| 350 | 20240806 | 130700 | 2834022820 | 3715 | 3715 | 3715 | 3715 | 30 |
| 351 | 20240806 | 130600 | 2833911370 | 3720 | 3715 | 3720 | 3710 | 143 |
| 352 | 20240806 | 130500 | 2833380805 | 3720 | 3720 | 3725 | 3710 | 13157 |
| 353 | 20240806 | 130400 | 2784496625 | 3725 | 3715 | 3725 | 3715 | 7922 |
| 354 | 20240806 | 130300 | 2755034600 | 3715 | 3710 | 3715 | 3710 | 658 |
| 355 | 20240806 | 130200 | 2752591415 | 3715 | 3715 | 3715 | 3710 | 1372 |
| 356 | 20240806 | 130100 | 2747496725 | 3715 | 3710 | 3715 | 3710 | 25 |
| 357 | 20240806 | 130000 | 2747403950 | 3710 | 3710 | 3710 | 3705 | 2087 |
| 358 | 20240806 | 125900 | 2739664680 | 3710 | 3710 | 3710 | 3710 | 0 |
| 359 | 20240806 | 125800 | 2739664680 | 3710 | 3715 | 3715 | 3710 | 134 |
| 360 | 20240806 | 125700 | 2739167525 | 3710 | 3710 | 3715 | 3705 | 1710 |
| 361 | 20240806 | 125600 | 2732822515 | 3710 | 3710 | 3710 | 3705 | 164 |
| 362 | 20240806 | 125500 | 2732214630 | 3710 | 3710 | 3710 | 3710 | 19 |
| 363 | 20240806 | 125400 | 2732144140 | 3705 | 3705 | 3710 | 3705 | 1315 |
| 364 | 20240806 | 125300 | 2727270940 | 3705 | 3710 | 3710 | 3705 | 2387 |
| 365 | 20240806 | 125200 | 2718427090 | 3710 | 3705 | 3710 | 3705 | 1062 |
| 366 | 20240806 | 125100 | 2714492210 | 3710 | 3705 | 3710 | 3705 | 1003 |
| 367 | 20240806 | 125000 | 2710774080 | 3710 | 3700 | 3710 | 3695 | 1158 |
| 368 | 20240806 | 124900 | 2706484770 | 3705 | 3705 | 3705 | 3705 | 625 |
| 369 | 20240806 | 124800 | 2704169145 | 3710 | 3700 | 3710 | 3700 | 5274 |
| 370 | 20240806 | 124700 | 2684650985 | 3700 | 3695 | 3700 | 3695 | 296 |
| 371 | 20240806 | 124600 | 2683556460 | 3700 | 3695 | 3700 | 3695 | 2009 |
| 372 | 20240806 | 124500 | 2676133200 | 3695 | 3695 | 3695 | 3695 | 19 |
| 373 | 20240806 | 124400 | 2676062995 | 3695 | 3695 | 3695 | 3695 | 197 |
| 374 | 20240806 | 124300 | 2675335080 | 3695 | 3695 | 3695 | 3685 | 56 |
| 375 | 20240806 | 124200 | 2675128170 | 3690 | 3695 | 3695 | 3680 | 434 |
| 376 | 20240806 | 124100 | 2673526595 | 3695 | 3695 | 3695 | 3695 | 169 |
| 377 | 20240806 | 124000 | 2672902140 | 3695 | 3695 | 3695 | 3695 | 15 |
| 378 | 20240806 | 123900 | 2672846715 | 3685 | 3690 | 3690 | 3685 | 673 |
| 379 | 20240806 | 123800 | 2670364440 | 3690 | 3690 | 3690 | 3690 | 522 |
| 380 | 20240806 | 123700 | 2668438260 | 3690 | 3685 | 3690 | 3685 | 1194 |
| 381 | 20240806 | 123600 | 2664038295 | 3685 | 3685 | 3685 | 3685 | 27 |
| 382 | 20240806 | 123500 | 2663938800 | 3685 | 3685 | 3685 | 3685 | 0 |
| 383 | 20240806 | 123400 | 2663938800 | 3685 | 3685 | 3685 | 3685 | 640 |
| 384 | 20240806 | 123300 | 2661580400 | 3685 | 3685 | 3685 | 3680 | 253 |
| 385 | 20240806 | 123200 | 2660648160 | 3685 | 3680 | 3685 | 3680 | 3079 |
| 386 | 20240806 | 123100 | 2649302050 | 3685 | 3690 | 3690 | 3685 | 223 |
| 387 | 20240806 | 123000 | 2648480225 | 3685 | 3670 | 3685 | 3670 | 12210 |
| 388 | 20240806 | 122900 | 2603548090 | 3675 | 3665 | 3675 | 3665 | 51 |
| 389 | 20240806 | 122800 | 2603360940 | 3665 | 3665 | 3665 | 3665 | 6 |
| 390 | 20240806 | 122700 | 2603338950 | 3670 | 3665 | 3670 | 3660 | 2801 |
| 391 | 20240806 | 122600 | 2593086715 | 3660 | 3670 | 3670 | 3660 | 250 |
| 392 | 20240806 | 122500 | 2592170725 | 3675 | 3675 | 3680 | 3675 | 1774 |
| 393 | 20240806 | 122400 | 2585651205 | 3680 | 3680 | 3680 | 3675 | 281 |
| 394 | 20240806 | 122300 | 2584617130 | 3680 | 3675 | 3680 | 3675 | 3 |
| 395 | 20240806 | 122200 | 2584606100 | 3675 | 3670 | 3675 | 3665 | 1717 |
| 396 | 20240806 | 122100 | 2578296720 | 3660 | 3670 | 3670 | 3660 | 35 |
| 397 | 20240806 | 122000 | 2578168435 | 3665 | 3670 | 3670 | 3665 | 14 |
| 398 | 20240806 | 121900 | 2578117060 | 3670 | 3670 | 3670 | 3670 | 0 |
| 399 | 20240806 | 121800 | 2578117060 | 3670 | 3670 | 3670 | 3670 | 111 |
| 400 | 20240806 | 121700 | 2577709690 | 3670 | 3660 | 3675 | 3660 | 3768 |
| 401 | 20240806 | 121600 | 2563874330 | 3665 | 3665 | 3665 | 3665 | 0 |
| 402 | 20240806 | 121500 | 2563874330 | 3665 | 3660 | 3665 | 3660 | 113 |
| 403 | 20240806 | 121400 | 2563460685 | 3670 | 3670 | 3670 | 3670 | 2 |
| 404 | 20240806 | 121300 | 2563453345 | 3670 | 3665 | 3670 | 3650 | 13 |
| 405 | 20240806 | 121200 | 2563405840 | 3670 | 3660 | 3670 | 3660 | 416 |
| 406 | 20240806 | 121100 | 2561882270 | 3660 | 3660 | 3660 | 3650 | 846 |
| 407 | 20240806 | 121000 | 2558790910 | 3660 | 3660 | 3660 | 3645 | 431 |
| 408 | 20240806 | 120900 | 2557215925 | 3665 | 3665 | 3665 | 3655 | 91 |
| 409 | 20240806 | 120800 | 2556882510 | 3665 | 3660 | 3665 | 3660 | 806 |
| 410 | 20240806 | 120700 | 2553930610 | 3660 | 3650 | 3660 | 3650 | 48 |
| 411 | 20240806 | 120600 | 2553755040 | 3650 | 3655 | 3655 | 3650 | 121 |
| 412 | 20240806 | 120500 | 2553313275 | 3650 | 3650 | 3650 | 3650 | 14 |
| 413 | 20240806 | 120400 | 2553262175 | 3655 | 3650 | 3655 | 3650 | 53 |
| 414 | 20240806 | 120300 | 2553068570 | 3650 | 3650 | 3650 | 3650 | 242 |
| 415 | 20240806 | 120200 | 2552185270 | 3655 | 3655 | 3655 | 3650 | 51 |
| 416 | 20240806 | 120100 | 2551998870 | 3665 | 3665 | 3665 | 3655 | 19 |
| 417 | 20240806 | 120000 | 2551929325 | 3655 | 3660 | 3660 | 3655 | 1973 |
| 418 | 20240806 | 115900 | 2544717955 | 3665 | 3660 | 3665 | 3660 | 14 |
| 419 | 20240806 | 115800 | 2544666650 | 3660 | 3670 | 3670 | 3660 | 2016 |
| 420 | 20240806 | 115700 | 2537277945 | 3670 | 3670 | 3670 | 3670 | 11 |
| 421 | 20240806 | 115600 | 2537237575 | 3670 | 3675 | 3675 | 3670 | 29 |
| 422 | 20240806 | 115500 | 2537131080 | 3675 | 3675 | 3675 | 3675 | 12 |
| 423 | 20240806 | 115400 | 2537086980 | 3675 | 3675 | 3675 | 3675 | 227 |
| 424 | 20240806 | 115300 | 2536252755 | 3675 | 3675 | 3675 | 3675 | 14 |
| 425 | 20240806 | 115200 | 2536201305 | 3675 | 3665 | 3675 | 3650 | 806 |
| 426 | 20240806 | 115100 | 2533250235 | 3665 | 3670 | 3670 | 3665 | 1103 |
| 427 | 20240806 | 115000 | 2529202755 | 3675 | 3675 | 3675 | 3675 | 56 |
| 428 | 20240806 | 114900 | 2528996955 | 3675 | 3675 | 3675 | 3675 | 20 |
| 429 | 20240806 | 114800 | 2528923455 | 3675 | 3675 | 3675 | 3675 | 16 |
| 430 | 20240806 | 114700 | 2528864655 | 3675 | 3670 | 3675 | 3670 | 330 |
| 431 | 20240806 | 114600 | 2527653545 | 3675 | 3680 | 3680 | 3675 | 136 |
| 432 | 20240806 | 114500 | 2527153360 | 3680 | 3680 | 3680 | 3680 | 13 |
| 433 | 20240806 | 114400 | 2527105520 | 3675 | 3680 | 3680 | 3675 | 97 |
| 434 | 20240806 | 114300 | 2526748965 | 3680 | 3675 | 3680 | 3675 | 144 |
| 435 | 20240806 | 114200 | 2526219420 | 3675 | 3680 | 3680 | 3675 | 313 |
| 436 | 20240806 | 114100 | 2525069080 | 3675 | 3675 | 3675 | 3675 | 11 |
| 437 | 20240806 | 114000 | 2525028655 | 3675 | 3675 | 3675 | 3675 | 1 |
| 438 | 20240806 | 113900 | 2525024980 | 3675 | 3680 | 3680 | 3675 | 1072 |
| 439 | 20240806 | 113800 | 2521080050 | 3680 | 3680 | 3680 | 3680 | 70 |
| 440 | 20240806 | 113700 | 2520822450 | 3680 | 3670 | 3680 | 3665 | 4451 |
| 441 | 20240806 | 113600 | 2504475185 | 3670 | 3670 | 3670 | 3670 | 15 |
| 442 | 20240806 | 113500 | 2504420135 | 3670 | 3665 | 3670 | 3665 | 94 |
| 443 | 20240806 | 113400 | 2504075505 | 3670 | 3670 | 3670 | 3670 | 742 |
| 444 | 20240806 | 113300 | 2501352365 | 3665 | 3670 | 3670 | 3665 | 28 |
| 445 | 20240806 | 113200 | 2501249725 | 3670 | 3670 | 3675 | 3670 | 331 |
| 446 | 20240806 | 113100 | 2500034885 | 3670 | 3675 | 3675 | 3670 | 16 |
| 447 | 20240806 | 113000 | 2499976095 | 3670 | 3670 | 3675 | 3670 | 1430 |
| 448 | 20240806 | 112900 | 2494726885 | 3670 | 3670 | 3670 | 3670 | 87 |
| 449 | 20240806 | 112800 | 2494407595 | 3675 | 3675 | 3675 | 3670 | 1168 |
| 450 | 20240806 | 112700 | 2490120475 | 3670 | 3650 | 3670 | 3650 | 22815 |
| 451 | 20240806 | 112600 | 2406655015 | 3650 | 3640 | 3655 | 3640 | 697 |
| 452 | 20240806 | 112500 | 2404108890 | 3640 | 3640 | 3640 | 3640 | 0 |
| 453 | 20240806 | 112400 | 2404108890 | 3640 | 3650 | 3650 | 3640 | 39 |
| 454 | 20240806 | 112300 | 2403966750 | 3650 | 3650 | 3650 | 3650 | 163 |
| 455 | 20240806 | 112200 | 2403371800 | 3655 | 3645 | 3655 | 3645 | 533 |
| 456 | 20240806 | 112100 | 2401427375 | 3635 | 3645 | 3645 | 3635 | 1351 |
| 457 | 20240806 | 112000 | 2396515285 | 3645 | 3645 | 3645 | 3645 | 114 |
| 458 | 20240806 | 111900 | 2396099755 | 3655 | 3650 | 3655 | 3645 | 309 |
| 459 | 20240806 | 111800 | 2394973260 | 3655 | 3655 | 3655 | 3650 | 213 |
| 460 | 20240806 | 111700 | 2394195265 | 3650 | 3645 | 3650 | 3645 | 4641 |
| 461 | 20240806 | 111600 | 2377260895 | 3645 | 3620 | 3645 | 3620 | 1646 |
| 462 | 20240806 | 111500 | 2371264355 | 3620 | 3630 | 3630 | 3620 | 369 |
| 463 | 20240806 | 111400 | 2369927900 | 3640 | 3625 | 3640 | 3625 | 709 |
| 464 | 20240806 | 111300 | 2367348655 | 3625 | 3640 | 3640 | 3625 | 34 |
| 465 | 20240806 | 111200 | 2367225140 | 3640 | 3640 | 3640 | 3625 | 953 |
| 466 | 20240806 | 111100 | 2363756475 | 3620 | 3640 | 3640 | 3620 | 1262 |
| 467 | 20240806 | 111000 | 2359187995 | 3620 | 3620 | 3630 | 3620 | 4403 |
| 468 | 20240806 | 110900 | 2343246770 | 3615 | 3620 | 3630 | 3615 | 16 |
| 469 | 20240806 | 110800 | 2343188835 | 3620 | 3625 | 3625 | 3620 | 1155 |
| 470 | 20240806 | 110700 | 2339007730 | 3635 | 3635 | 3635 | 3620 | 423 |
| 471 | 20240806 | 110600 | 2337472290 | 3635 | 3635 | 3635 | 3635 | 813 |
| 472 | 20240806 | 110500 | 2334517035 | 3635 | 3640 | 3640 | 3635 | 835 |
| 473 | 20240806 | 110400 | 2331477780 | 3645 | 3640 | 3645 | 3640 | 421 |
| 474 | 20240806 | 110300 | 2329945335 | 3630 | 3635 | 3635 | 3630 | 110 |
| 475 | 20240806 | 110200 | 2329545965 | 3640 | 3640 | 3640 | 3640 | 59 |
| 476 | 20240806 | 110100 | 2329331205 | 3635 | 3640 | 3640 | 3635 | 55 |
| 477 | 20240806 | 110000 | 2329131065 | 3640 | 3635 | 3640 | 3635 | 3630 |
| 478 | 20240806 | 105900 | 2315922385 | 3635 | 3625 | 3635 | 3625 | 4158 |
| 479 | 20240806 | 105800 | 2300840730 | 3625 | 3625 | 3625 | 3625 | 5 |
| 480 | 20240806 | 105700 | 2300822605 | 3625 | 3625 | 3625 | 3620 | 86 |
| 481 | 20240806 | 105600 | 2300511210 | 3625 | 3625 | 3625 | 3625 | 19 |
| 482 | 20240806 | 105500 | 2300442335 | 3640 | 3635 | 3640 | 3635 | 769 |
| 483 | 20240806 | 105400 | 2297644525 | 3635 | 3615 | 3635 | 3615 | 107 |
| 484 | 20240806 | 105300 | 2297255900 | 3640 | 3645 | 3645 | 3640 | 16 |
| 485 | 20240806 | 105200 | 2297197600 | 3645 | 3645 | 3650 | 3645 | 1314 |
| 486 | 20240806 | 105100 | 2292407025 | 3645 | 3625 | 3645 | 3625 | 4869 |
| 487 | 20240806 | 105000 | 2274714005 | 3610 | 3610 | 3610 | 3610 | 162 |
| 488 | 20240806 | 104900 | 2274129185 | 3630 | 3600 | 3630 | 3600 | 11454 |
| 489 | 20240806 | 104800 | 2232611225 | 3600 | 3620 | 3620 | 3600 | 7638 |
| 490 | 20240806 | 104700 | 2205096765 | 3620 | 3610 | 3620 | 3610 | 1964 |
| 491 | 20240806 | 104600 | 2197994925 | 3610 | 3615 | 3620 | 3610 | 677 |
| 492 | 20240806 | 104500 | 2195547575 | 3620 | 3615 | 3620 | 3615 | 5553 |
| 493 | 20240806 | 104400 | 2175465815 | 3630 | 3595 | 3630 | 3595 | 1883 |
| 494 | 20240806 | 104300 | 2168655405 | 3600 | 3580 | 3600 | 3580 | 682 |
| 495 | 20240806 | 104200 | 2166204700 | 3580 | 3580 | 3580 | 3570 | 450 |
| 496 | 20240806 | 104100 | 2164594385 | 3575 | 3585 | 3590 | 3575 | 1203 |
| 497 | 20240806 | 104000 | 2160284720 | 3585 | 3605 | 3620 | 3585 | 10318 |
| 498 | 20240806 | 103900 | 2123127365 | 3605 | 3615 | 3620 | 3605 | 4382 |
| 499 | 20240806 | 103800 | 2107298405 | 3615 | 3620 | 3620 | 3615 | 429 |
| 500 | 20240806 | 103700 | 2105745700 | 3620 | 3620 | 3625 | 3620 | 149 |
| 501 | 20240806 | 103600 | 2105206030 | 3620 | 3625 | 3625 | 3620 | 150 |
| 502 | 20240806 | 103500 | 2104662955 | 3630 | 3630 | 3630 | 3630 | 22 |
| 503 | 20240806 | 103400 | 2104583095 | 3625 | 3610 | 3625 | 3605 | 8172 |
| 504 | 20240806 | 103300 | 2075080465 | 3605 | 3625 | 3625 | 3605 | 2673 |
| 505 | 20240806 | 103200 | 2065423150 | 3645 | 3630 | 3645 | 3630 | 323 |
| 506 | 20240806 | 103100 | 2064250575 | 3630 | 3640 | 3640 | 3630 | 1743 |
| 507 | 20240806 | 103000 | 2057914920 | 3655 | 3655 | 3655 | 3645 | 1604 |
| 508 | 20240806 | 102900 | 2052063895 | 3640 | 3645 | 3655 | 3640 | 12824 |
| 509 | 20240806 | 102800 | 2005383915 | 3660 | 3655 | 3660 | 3645 | 160 |
| 510 | 20240806 | 102700 | 2004800045 | 3650 | 3650 | 3650 | 3650 | 50 |
| 511 | 20240806 | 102600 | 2004617545 | 3655 | 3650 | 3655 | 3650 | 303 |
| 512 | 20240806 | 102500 | 2003510090 | 3650 | 3650 | 3655 | 3650 | 2234 |
| 513 | 20240806 | 102400 | 1995349830 | 3655 | 3665 | 3665 | 3655 | 977 |
| 514 | 20240806 | 102300 | 1991771730 | 3665 | 3665 | 3665 | 3665 | 32 |
| 515 | 20240806 | 102200 | 1991654450 | 3650 | 3670 | 3675 | 3650 | 349 |
| 516 | 20240806 | 102100 | 1990374140 | 3650 | 3655 | 3655 | 3650 | 81 |
| 517 | 20240806 | 102000 | 1990078420 | 3650 | 3675 | 3675 | 3650 | 492 |
| 518 | 20240806 | 101900 | 1988282475 | 3655 | 3660 | 3680 | 3655 | 1573 |
| 519 | 20240806 | 101800 | 1982524435 | 3660 | 3670 | 3685 | 3660 | 1738 |
| 520 | 20240806 | 101700 | 1976159875 | 3670 | 3680 | 3680 | 3670 | 5916 |
| 521 | 20240806 | 101600 | 1954391040 | 3680 | 3690 | 3690 | 3680 | 1112 |
| 522 | 20240806 | 101500 | 1950298050 | 3685 | 3685 | 3690 | 3680 | 2291 |
| 523 | 20240806 | 101400 | 1941854565 | 3695 | 3690 | 3700 | 3680 | 3609 |
| 524 | 20240806 | 101300 | 1928520080 | 3685 | 3690 | 3690 | 3685 | 4132 |
| 525 | 20240806 | 101200 | 1913291735 | 3690 | 3695 | 3695 | 3685 | 475 |
| 526 | 20240806 | 101100 | 1911538325 | 3695 | 3695 | 3695 | 3680 | 1472 |
| 527 | 20240806 | 101000 | 1906103195 | 3680 | 3700 | 3700 | 3680 | 1152 |
| 528 | 20240806 | 100900 | 1901858540 | 3700 | 3685 | 3700 | 3680 | 659 |
| 529 | 20240806 | 100800 | 1899427680 | 3685 | 3695 | 3700 | 3680 | 559 |
| 530 | 20240806 | 100700 | 1897367130 | 3700 | 3705 | 3705 | 3700 | 4184 |
| 531 | 20240806 | 100600 | 1881886070 | 3715 | 3705 | 3720 | 3700 | 1215 |
| 532 | 20240806 | 100500 | 1877384710 | 3705 | 3720 | 3720 | 3705 | 2476 |
| 533 | 20240806 | 100400 | 1868177340 | 3720 | 3725 | 3725 | 3720 | 210 |
| 534 | 20240806 | 100300 | 1867395775 | 3725 | 3715 | 3725 | 3700 | 12187 |
| 535 | 20240806 | 100200 | 1822197925 | 3715 | 3725 | 3725 | 3715 | 1634 |
| 536 | 20240806 | 100100 | 1816113930 | 3725 | 3730 | 3735 | 3725 | 3678 |
| 537 | 20240806 | 100000 | 1802397530 | 3735 | 3735 | 3740 | 3720 | 1712 |
| 538 | 20240806 | 095900 | 1796006500 | 3740 | 3730 | 3740 | 3730 | 1854 |
| 539 | 20240806 | 095800 | 1789082800 | 3725 | 3720 | 3730 | 3720 | 2346 |
| 540 | 20240806 | 095700 | 1780344755 | 3730 | 3730 | 3735 | 3715 | 2709 |
| 541 | 20240806 | 095600 | 1770240270 | 3730 | 3720 | 3730 | 3720 | 6851 |
| 542 | 20240806 | 095500 | 1744727840 | 3720 | 3710 | 3720 | 3710 | 8106 |
| 543 | 20240806 | 095400 | 1714646315 | 3700 | 3705 | 3710 | 3700 | 2321 |
| 544 | 20240806 | 095300 | 1706047365 | 3710 | 3710 | 3715 | 3710 | 386 |
| 545 | 20240806 | 095200 | 1704615295 | 3710 | 3710 | 3710 | 3700 | 1228 |
| 546 | 20240806 | 095100 | 1700064980 | 3710 | 3710 | 3715 | 3690 | 4843 |
| 547 | 20240806 | 095000 | 1682121645 | 3710 | 3700 | 3710 | 3680 | 5648 |
| 548 | 20240806 | 094900 | 1661246260 | 3705 | 3705 | 3705 | 3690 | 555 |
| 549 | 20240806 | 094800 | 1659196600 | 3700 | 3700 | 3705 | 3690 | 588 |
| 550 | 20240806 | 094700 | 1657021010 | 3700 | 3705 | 3705 | 3695 | 1082 |
| 551 | 20240806 | 094600 | 1653017675 | 3705 | 3710 | 3725 | 3680 | 6603 |
| 552 | 20240806 | 094500 | 1628545670 | 3720 | 3680 | 3720 | 3680 | 9036 |
| 553 | 20240806 | 094400 | 1595090610 | 3680 | 3680 | 3690 | 3680 | 778 |
| 554 | 20240806 | 094300 | 1592227300 | 3680 | 3695 | 3700 | 3680 | 3858 |
| 555 | 20240806 | 094200 | 1577988205 | 3700 | 3685 | 3700 | 3685 | 4877 |
| 556 | 20240806 | 094100 | 1559983535 | 3680 | 3670 | 3685 | 3660 | 9157 |
| 557 | 20240806 | 094000 | 1526311880 | 3660 | 3670 | 3670 | 3660 | 506 |
| 558 | 20240806 | 093900 | 1524458870 | 3655 | 3655 | 3670 | 3645 | 6125 |
| 559 | 20240806 | 093800 | 1502086370 | 3655 | 3660 | 3670 | 3635 | 2701 |
| 560 | 20240806 | 093700 | 1492245055 | 3650 | 3675 | 3680 | 3650 | 2525 |
| 561 | 20240806 | 093600 | 1482997655 | 3680 | 3670 | 3680 | 3670 | 3862 |
| 562 | 20240806 | 093500 | 1468809935 | 3680 | 3680 | 3680 | 3660 | 2382 |
| 563 | 20240806 | 093400 | 1460047460 | 3660 | 3660 | 3680 | 3655 | 1894 |
| 564 | 20240806 | 093300 | 1453097800 | 3655 | 3640 | 3655 | 3630 | 5334 |
| 565 | 20240806 | 093200 | 1433642075 | 3640 | 3650 | 3660 | 3640 | 1942 |
| 566 | 20240806 | 093100 | 1426554835 | 3655 | 3645 | 3655 | 3630 | 2755 |
| 567 | 20240806 | 093000 | 1416524045 | 3640 | 3645 | 3645 | 3630 | 2095 |
| 568 | 20240806 | 092900 | 1408916600 | 3630 | 3670 | 3670 | 3620 | 6949 |
| 569 | 20240806 | 092800 | 1383594900 | 3660 | 3660 | 3680 | 3655 | 7192 |
| 570 | 20240806 | 092700 | 1357295070 | 3680 | 3660 | 3690 | 3660 | 13662 |
| 571 | 20240806 | 092600 | 1307117565 | 3660 | 3660 | 3660 | 3640 | 1236 |
| 572 | 20240806 | 092500 | 1302600885 | 3640 | 3645 | 3665 | 3640 | 14980 |
| 573 | 20240806 | 092400 | 1247942990 | 3645 | 3620 | 3660 | 3620 | 20277 |
| 574 | 20240806 | 092300 | 1174051185 | 3630 | 3605 | 3630 | 3600 | 2241 |
| 575 | 20240806 | 092200 | 1165943960 | 3630 | 3605 | 3630 | 3605 | 18100 |
| 576 | 20240806 | 092100 | 1100569965 | 3605 | 3595 | 3630 | 3595 | 37733 |
| 577 | 20240806 | 092000 | 964719195 | 3600 | 3580 | 3600 | 3575 | 3328 |
| 578 | 20240806 | 091900 | 952786460 | 3575 | 3565 | 3600 | 3550 | 6441 |
| 579 | 20240806 | 091800 | 929695850 | 3570 | 3580 | 3580 | 3565 | 2353 |
| 580 | 20240806 | 091700 | 921286825 | 3575 | 3585 | 3600 | 3575 | 13501 |
| 581 | 20240806 | 091600 | 872844385 | 3590 | 3540 | 3590 | 3540 | 16082 |
| 582 | 20240806 | 091500 | 815396205 | 3540 | 3550 | 3560 | 3540 | 4745 |
| 583 | 20240806 | 091400 | 798532520 | 3550 | 3535 | 3550 | 3535 | 6623 |
| 584 | 20240806 | 091300 | 775031330 | 3535 | 3550 | 3550 | 3530 | 7425 |
| 585 | 20240806 | 091200 | 748723835 | 3550 | 3500 | 3550 | 3500 | 9610 |
| 586 | 20240806 | 091100 | 714887630 | 3500 | 3445 | 3500 | 3400 | 6956 |
| 587 | 20240806 | 091000 | 690902955 | 3420 | 3455 | 3455 | 3420 | 3268 |
| 588 | 20240806 | 090900 | 679682615 | 3450 | 3450 | 3455 | 3450 | 5995 |
| 589 | 20240806 | 090800 | 658994780 | 3450 | 3465 | 3465 | 3450 | 5298 |
| 590 | 20240806 | 090700 | 640685935 | 3465 | 3515 | 3515 | 3465 | 12170 |
| 591 | 20240806 | 090600 | 598202605 | 3530 | 3540 | 3550 | 3520 | 23569 |
| 592 | 20240806 | 090500 | 514884115 | 3540 | 3560 | 3570 | 3540 | 11930 |
| 593 | 20240806 | 090400 | 472551510 | 3570 | 3550 | 3570 | 3535 | 12202 |
| 594 | 20240806 | 090300 | 429216645 | 3550 | 3535 | 3565 | 3535 | 7979 |
| 595 | 20240806 | 090200 | 400852160 | 3565 | 3545 | 3565 | 3520 | 6932 |
| 596 | 20240806 | 090100 | 376351040 | 3530 | 3500 | 3550 | 3500 | 13720 |
| 597 | 20240806 | 090000 | 328132220 | 3500 | 3420 | 3510 | 3415 | 95781 |