30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 15289 |
| 3 | 20240806 | 185800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20240806 | 185700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20240806 | 185600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20240806 | 185500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20240806 | 185400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20240806 | 185300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20240806 | 185200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20240806 | 185100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20240806 | 185000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20240806 | 184900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20240806 | 184800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20240806 | 184700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20240806 | 184600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20240806 | 184500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20240806 | 184400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20240806 | 184300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20240806 | 184200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20240806 | 184100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20240806 | 184000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20240806 | 183900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20240806 | 183800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20240806 | 183700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20240806 | 183600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20240806 | 183500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20240806 | 183400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20240806 | 183300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20240806 | 183200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20240806 | 183100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20240806 | 183000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20240806 | 182900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 15289 |
| 33 | 20240806 | 182800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20240806 | 182700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20240806 | 182600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20240806 | 182500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20240806 | 182400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20240806 | 182300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20240806 | 182200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20240806 | 182100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20240806 | 182000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20240806 | 181900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20240806 | 181800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20240806 | 181700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20240806 | 181600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20240806 | 181500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20240806 | 181400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20240806 | 181300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20240806 | 181200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20240806 | 181100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20240806 | 181000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20240806 | 180900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20240806 | 180800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20240806 | 180700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20240806 | 180600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20240806 | 180500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20240806 | 180400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20240806 | 180300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20240806 | 180200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20240806 | 180100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20240806 | 180000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20240806 | 175900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 15289 |
| 63 | 20240806 | 175800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20240806 | 175700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20240806 | 175600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20240806 | 175500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20240806 | 175400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20240806 | 175300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20240806 | 175200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20240806 | 175100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20240806 | 175000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20240806 | 174900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20240806 | 174800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20240806 | 174700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20240806 | 174600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20240806 | 174500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20240806 | 174400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20240806 | 174300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20240806 | 174200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20240806 | 174100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20240806 | 174000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20240806 | 173900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20240806 | 173800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20240806 | 173700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20240806 | 173600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20240806 | 173500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20240806 | 173400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20240806 | 173300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20240806 | 173200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20240806 | 173100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20240806 | 173000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20240806 | 172900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 15289 |
| 93 | 20240806 | 172800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20240806 | 172700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20240806 | 172600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20240806 | 172500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20240806 | 172400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20240806 | 172300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20240806 | 172200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20240806 | 172100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20240806 | 172000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20240806 | 171900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20240806 | 171800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20240806 | 171700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20240806 | 171600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20240806 | 171500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20240806 | 171400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20240806 | 171300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20240806 | 171200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20240806 | 171100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20240806 | 171000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20240806 | 170900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20240806 | 170800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20240806 | 170700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20240806 | 170600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20240806 | 170500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20240806 | 170400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20240806 | 170300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20240806 | 170200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20240806 | 170100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20240806 | 170000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20240806 | 165900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 15289 |
| 123 | 20240806 | 165800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20240806 | 165700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20240806 | 165600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20240806 | 165500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20240806 | 165400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20240806 | 165300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20240806 | 165200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20240806 | 165100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20240806 | 165000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20240806 | 164900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20240806 | 164800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20240806 | 164700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20240806 | 164600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20240806 | 164500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20240806 | 164400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20240806 | 164300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20240806 | 164200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20240806 | 164100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20240806 | 164000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20240806 | 163900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20240806 | 163800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20240806 | 163700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20240806 | 163600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20240806 | 163500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20240806 | 163400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20240806 | 163300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20240806 | 163200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20240806 | 163100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20240806 | 163000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20240806 | 162900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 15289 |
| 153 | 20240806 | 162800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20240806 | 162700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20240806 | 162600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20240806 | 162500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20240806 | 162400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20240806 | 162300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20240806 | 162200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20240806 | 162100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20240806 | 162000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20240806 | 161900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20240806 | 161800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20240806 | 161700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20240806 | 161600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20240806 | 161500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20240806 | 161400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20240806 | 161300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20240806 | 161200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20240806 | 161100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20240806 | 161000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20240806 | 160900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20240806 | 160800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20240806 | 160700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20240806 | 160600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20240806 | 160500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20240806 | 160400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20240806 | 160300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20240806 | 160200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20240806 | 160100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20240806 | 160000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20240806 | 155900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 15289 |
| 183 | 20240806 | 155800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20240806 | 155700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20240806 | 155600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20240806 | 155500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20240806 | 155400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20240806 | 155300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20240806 | 155200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20240806 | 155100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20240806 | 155000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20240806 | 154900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20240806 | 154800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20240806 | 154700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20240806 | 154600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20240806 | 154500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20240806 | 154400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20240806 | 154300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20240806 | 154200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20240806 | 154100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20240806 | 154000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20240806 | 153900 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20240806 | 153800 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20240806 | 153700 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20240806 | 153600 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20240806 | 153500 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20240806 | 153400 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20240806 | 153300 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20240806 | 153200 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20240806 | 153100 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20240806 | 153000 | 2977560035 | 3830 | 3830 | 3830 | 3830 | 15289 |
| 212 | 20240806 | 152900 | 2919003165 | 3830 | 3830 | 3830 | 3830 | 0 |
| 213 | 20240806 | 152800 | 2919003165 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20240806 | 152700 | 2919003165 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20240806 | 152600 | 2919003165 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20240806 | 152500 | 2919003165 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20240806 | 152400 | 2919003165 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20240806 | 152300 | 2919003165 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20240806 | 152200 | 2919003165 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20240806 | 152100 | 2919003165 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20240806 | 152000 | 2919003165 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20240806 | 151900 | 2919003165 | 3830 | 3825 | 3830 | 3825 | 798 |
| 223 | 20240806 | 151800 | 2915950810 | 3805 | 3825 | 3825 | 3805 | 2266 |
| 224 | 20240806 | 151700 | 2907289235 | 3805 | 3815 | 3815 | 3805 | 1796 |
| 225 | 20240806 | 151600 | 2900446200 | 3830 | 3815 | 3830 | 3810 | 2701 |
| 226 | 20240806 | 151500 | 2890149370 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20240806 | 151400 | 2890149370 | 3830 | 3815 | 3830 | 3815 | 4063 |
| 228 | 20240806 | 151300 | 2874644795 | 3830 | 3820 | 3830 | 3820 | 502 |
| 229 | 20240806 | 151200 | 2872727135 | 3810 | 3820 | 3820 | 3810 | 2291 |
| 230 | 20240806 | 151100 | 2863986120 | 3830 | 3815 | 3830 | 3815 | 2187 |
| 231 | 20240806 | 151000 | 2855631380 | 3810 | 3830 | 3830 | 3810 | 3548 |
| 232 | 20240806 | 150900 | 2842094270 | 3835 | 3835 | 3835 | 3835 | 733 |
| 233 | 20240806 | 150800 | 2839283215 | 3835 | 3840 | 3840 | 3835 | 2660 |
| 234 | 20240806 | 150700 | 2829074990 | 3840 | 3840 | 3840 | 3840 | 1546 |
| 235 | 20240806 | 150600 | 2823138350 | 3840 | 3830 | 3840 | 3830 | 274 |
| 236 | 20240806 | 150500 | 2822088340 | 3840 | 3840 | 3840 | 3840 | 0 |
| 237 | 20240806 | 150400 | 2822088340 | 3840 | 3835 | 3840 | 3835 | 6928 |
| 238 | 20240806 | 150300 | 2795486340 | 3835 | 3835 | 3840 | 3835 | 2196 |
| 239 | 20240806 | 150200 | 2787060915 | 3835 | 3835 | 3835 | 3835 | 0 |
| 240 | 20240806 | 150100 | 2787060915 | 3835 | 3820 | 3835 | 3820 | 9231 |
| 241 | 20240806 | 150000 | 2751718090 | 3830 | 3820 | 3830 | 3820 | 210 |
| 242 | 20240806 | 145900 | 2750915795 | 3820 | 3820 | 3820 | 3820 | 3214 |
| 243 | 20240806 | 145800 | 2738638315 | 3825 | 3825 | 3830 | 3825 | 756 |
| 244 | 20240806 | 145700 | 2735745480 | 3820 | 3820 | 3820 | 3820 | 0 |
| 245 | 20240806 | 145600 | 2735745480 | 3820 | 3820 | 3820 | 3820 | 0 |
| 246 | 20240806 | 145500 | 2735745480 | 3820 | 3820 | 3820 | 3820 | 1000 |
| 247 | 20240806 | 145400 | 2731925480 | 3820 | 3820 | 3820 | 3820 | 1032 |
| 248 | 20240806 | 145300 | 2727983240 | 3820 | 3820 | 3820 | 3820 | 0 |
| 249 | 20240806 | 145200 | 2727983240 | 3820 | 3830 | 3830 | 3820 | 4054 |
| 250 | 20240806 | 145100 | 2712496860 | 3830 | 3830 | 3830 | 3830 | 504 |
| 251 | 20240806 | 145000 | 2710566540 | 3835 | 3835 | 3835 | 3835 | 22 |
| 252 | 20240806 | 144900 | 2710482170 | 3835 | 3820 | 3835 | 3820 | 10428 |
| 253 | 20240806 | 144800 | 2670535200 | 3830 | 3830 | 3830 | 3830 | 1 |
| 254 | 20240806 | 144700 | 2670531370 | 3830 | 3830 | 3830 | 3830 | 50 |
| 255 | 20240806 | 144600 | 2670339870 | 3815 | 3815 | 3815 | 3815 | 0 |
| 256 | 20240806 | 144500 | 2670339870 | 3815 | 3820 | 3820 | 3815 | 1000 |
| 257 | 20240806 | 144400 | 2666520340 | 3830 | 3830 | 3830 | 3830 | 11 |
| 258 | 20240806 | 144300 | 2666478210 | 3830 | 3830 | 3830 | 3830 | 1000 |
| 259 | 20240806 | 144200 | 2662648210 | 3815 | 3815 | 3815 | 3815 | 0 |
| 260 | 20240806 | 144100 | 2662648210 | 3815 | 3815 | 3815 | 3815 | 1195 |
| 261 | 20240806 | 144000 | 2658089285 | 3810 | 3810 | 3810 | 3810 | 0 |
| 262 | 20240806 | 143900 | 2658089285 | 3810 | 3815 | 3815 | 3810 | 3536 |
| 263 | 20240806 | 143800 | 2644617090 | 3815 | 3815 | 3815 | 3815 | 436 |
| 264 | 20240806 | 143700 | 2642953750 | 3830 | 3830 | 3830 | 3830 | 0 |
| 265 | 20240806 | 143600 | 2642953750 | 3830 | 3830 | 3830 | 3830 | 0 |
| 266 | 20240806 | 143500 | 2642953750 | 3830 | 3830 | 3830 | 3830 | 0 |
| 267 | 20240806 | 143400 | 2642953750 | 3830 | 3830 | 3830 | 3830 | 200 |
| 268 | 20240806 | 143300 | 2642187750 | 3830 | 3830 | 3830 | 3830 | 0 |
| 269 | 20240806 | 143200 | 2642187750 | 3830 | 3815 | 3830 | 3815 | 2920 |
| 270 | 20240806 | 143100 | 2631019435 | 3805 | 3805 | 3805 | 3805 | 2709 |
| 271 | 20240806 | 143000 | 2620711690 | 3805 | 3810 | 3810 | 3805 | 337 |
| 272 | 20240806 | 142900 | 2619429220 | 3805 | 3815 | 3815 | 3805 | 1742 |
| 273 | 20240806 | 142800 | 2612794880 | 3815 | 3815 | 3815 | 3815 | 24 |
| 274 | 20240806 | 142700 | 2612703320 | 3815 | 3815 | 3815 | 3815 | 0 |
| 275 | 20240806 | 142600 | 2612703320 | 3815 | 3815 | 3815 | 3815 | 0 |
| 276 | 20240806 | 142500 | 2612703320 | 3815 | 3815 | 3815 | 3815 | 1 |
| 277 | 20240806 | 142400 | 2612699505 | 3815 | 3815 | 3815 | 3815 | 7 |
| 278 | 20240806 | 142300 | 2612672800 | 3815 | 3815 | 3815 | 3815 | 0 |
| 279 | 20240806 | 142200 | 2612672800 | 3815 | 3815 | 3815 | 3815 | 0 |
| 280 | 20240806 | 142100 | 2612672800 | 3815 | 3815 | 3815 | 3815 | 2153 |
| 281 | 20240806 | 142000 | 2604459105 | 3815 | 3815 | 3820 | 3815 | 319 |
| 282 | 20240806 | 141900 | 2603241620 | 3815 | 3815 | 3815 | 3815 | 374 |
| 283 | 20240806 | 141800 | 2601814810 | 3810 | 3810 | 3810 | 3810 | 1501 |
| 284 | 20240806 | 141700 | 2596096000 | 3810 | 3810 | 3810 | 3810 | 1400 |
| 285 | 20240806 | 141600 | 2590762000 | 3825 | 3820 | 3825 | 3820 | 97 |
| 286 | 20240806 | 141500 | 2590391025 | 3810 | 3815 | 3815 | 3810 | 2780 |
| 287 | 20240806 | 141400 | 2579788875 | 3815 | 3815 | 3815 | 3815 | 30 |
| 288 | 20240806 | 141300 | 2579674425 | 3820 | 3820 | 3820 | 3820 | 427 |
| 289 | 20240806 | 141200 | 2578043285 | 3820 | 3820 | 3820 | 3820 | 1088 |
| 290 | 20240806 | 141100 | 2573887125 | 3825 | 3825 | 3825 | 3825 | 300 |
| 291 | 20240806 | 141000 | 2572739625 | 3835 | 3835 | 3835 | 3835 | 0 |
| 292 | 20240806 | 140900 | 2572739625 | 3835 | 3820 | 3835 | 3815 | 8182 |
| 293 | 20240806 | 140800 | 2541452260 | 3815 | 3815 | 3815 | 3815 | 30 |
| 294 | 20240806 | 140700 | 2541337810 | 3830 | 3810 | 3830 | 3810 | 2700 |
| 295 | 20240806 | 140600 | 2531029220 | 3810 | 3815 | 3815 | 3810 | 2384 |
| 296 | 20240806 | 140500 | 2521934980 | 3825 | 3825 | 3825 | 3825 | 3602 |
| 297 | 20240806 | 140400 | 2508157330 | 3825 | 3825 | 3825 | 3825 | 248 |
| 298 | 20240806 | 140300 | 2507208730 | 3825 | 3825 | 3825 | 3825 | 150 |
| 299 | 20240806 | 140200 | 2506634980 | 3835 | 3835 | 3835 | 3835 | 0 |
| 300 | 20240806 | 140100 | 2506634980 | 3835 | 3830 | 3835 | 3830 | 697 |
| 301 | 20240806 | 140000 | 2503962915 | 3830 | 3825 | 3830 | 3825 | 1601 |
| 302 | 20240806 | 135900 | 2497836085 | 3830 | 3830 | 3830 | 3830 | 0 |
| 303 | 20240806 | 135800 | 2497836085 | 3830 | 3830 | 3830 | 3830 | 260 |
| 304 | 20240806 | 135700 | 2496840285 | 3830 | 3830 | 3830 | 3830 | 2500 |
| 305 | 20240806 | 135600 | 2487265285 | 3835 | 3825 | 3835 | 3825 | 410 |
| 306 | 20240806 | 135500 | 2485696935 | 3830 | 3820 | 3830 | 3820 | 3617 |
| 307 | 20240806 | 135400 | 2471854205 | 3815 | 3815 | 3815 | 3815 | 0 |
| 308 | 20240806 | 135300 | 2471854205 | 3815 | 3815 | 3815 | 3815 | 1127 |
| 309 | 20240806 | 135200 | 2467554700 | 3815 | 3825 | 3825 | 3815 | 4192 |
| 310 | 20240806 | 135100 | 2451541200 | 3830 | 3830 | 3830 | 3830 | 1 |
| 311 | 20240806 | 135000 | 2451537370 | 3830 | 3830 | 3830 | 3830 | 30 |
| 312 | 20240806 | 134900 | 2451422470 | 3830 | 3830 | 3830 | 3830 | 1404 |
| 313 | 20240806 | 134800 | 2446045150 | 3825 | 3825 | 3825 | 3825 | 1740 |
| 314 | 20240806 | 134700 | 2439389650 | 3820 | 3820 | 3820 | 3820 | 400 |
| 315 | 20240806 | 134600 | 2437861650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 316 | 20240806 | 134500 | 2437861650 | 3820 | 3820 | 3820 | 3820 | 200 |
| 317 | 20240806 | 134400 | 2437097650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 318 | 20240806 | 134300 | 2437097650 | 3820 | 3815 | 3820 | 3815 | 214 |
| 319 | 20240806 | 134200 | 2436281170 | 3815 | 3815 | 3815 | 3815 | 0 |
| 320 | 20240806 | 134100 | 2436281170 | 3815 | 3820 | 3820 | 3815 | 1760 |
| 321 | 20240806 | 134000 | 2429561410 | 3820 | 3820 | 3820 | 3820 | 100 |
| 322 | 20240806 | 133900 | 2429179410 | 3820 | 3825 | 3825 | 3820 | 20 |
| 323 | 20240806 | 133800 | 2429103005 | 3830 | 3830 | 3830 | 3830 | 0 |
| 324 | 20240806 | 133700 | 2429103005 | 3830 | 3835 | 3835 | 3830 | 2 |
| 325 | 20240806 | 133600 | 2429095340 | 3835 | 3835 | 3835 | 3835 | 1 |
| 326 | 20240806 | 133500 | 2429091505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 327 | 20240806 | 133400 | 2429091505 | 3835 | 3835 | 3835 | 3835 | 100 |
| 328 | 20240806 | 133300 | 2428708005 | 3835 | 3835 | 3835 | 3835 | 5 |
| 329 | 20240806 | 133200 | 2428688830 | 3835 | 3835 | 3835 | 3835 | 0 |
| 330 | 20240806 | 133100 | 2428688830 | 3835 | 3835 | 3835 | 3835 | 34 |
| 331 | 20240806 | 133000 | 2428558440 | 3825 | 3825 | 3825 | 3825 | 0 |
| 332 | 20240806 | 132900 | 2428558440 | 3825 | 3830 | 3830 | 3825 | 2151 |
| 333 | 20240806 | 132800 | 2420322360 | 3830 | 3830 | 3830 | 3830 | 31 |
| 334 | 20240806 | 132700 | 2420203630 | 3830 | 3830 | 3830 | 3830 | 208 |
| 335 | 20240806 | 132600 | 2419406990 | 3825 | 3825 | 3825 | 3825 | 0 |
| 336 | 20240806 | 132500 | 2419406990 | 3825 | 3825 | 3825 | 3825 | 0 |
| 337 | 20240806 | 132400 | 2419406990 | 3825 | 3840 | 3840 | 3825 | 112 |
| 338 | 20240806 | 132300 | 2418978065 | 3840 | 3835 | 3840 | 3835 | 857 |
| 339 | 20240806 | 132200 | 2415690905 | 3830 | 3825 | 3830 | 3825 | 11870 |
| 340 | 20240806 | 132100 | 2370232315 | 3825 | 3825 | 3825 | 3825 | 366 |
| 341 | 20240806 | 132000 | 2368832365 | 3825 | 3825 | 3825 | 3825 | 2501 |
| 342 | 20240806 | 131900 | 2359266040 | 3830 | 3830 | 3830 | 3825 | 453 |
| 343 | 20240806 | 131800 | 2357531055 | 3830 | 3825 | 3830 | 3825 | 300 |
| 344 | 20240806 | 131700 | 2356382145 | 3830 | 3830 | 3830 | 3830 | 1 |
| 345 | 20240806 | 131600 | 2356378315 | 3830 | 3815 | 3830 | 3815 | 450 |
| 346 | 20240806 | 131500 | 2354660815 | 3825 | 3820 | 3825 | 3820 | 1985 |
| 347 | 20240806 | 131400 | 2347068195 | 3825 | 3825 | 3825 | 3825 | 0 |
| 348 | 20240806 | 131300 | 2347068195 | 3825 | 3825 | 3825 | 3825 | 0 |
| 349 | 20240806 | 131200 | 2347068195 | 3825 | 3825 | 3825 | 3825 | 30 |
| 350 | 20240806 | 131100 | 2346953445 | 3810 | 3825 | 3825 | 3810 | 219 |
| 351 | 20240806 | 131000 | 2346118770 | 3825 | 3815 | 3825 | 3815 | 4364 |
| 352 | 20240806 | 130900 | 2329449330 | 3815 | 3815 | 3815 | 3815 | 223 |
| 353 | 20240806 | 130800 | 2328598585 | 3815 | 3800 | 3815 | 3800 | 3832 |
| 354 | 20240806 | 130700 | 2313999655 | 3805 | 3805 | 3805 | 3805 | 132 |
| 355 | 20240806 | 130600 | 2313497395 | 3805 | 3805 | 3805 | 3805 | 0 |
| 356 | 20240806 | 130500 | 2313497395 | 3805 | 3800 | 3805 | 3800 | 130 |
| 357 | 20240806 | 130400 | 2313003245 | 3800 | 3800 | 3800 | 3800 | 332 |
| 358 | 20240806 | 130300 | 2311741645 | 3795 | 3800 | 3800 | 3795 | 490 |
| 359 | 20240806 | 130200 | 2309882090 | 3795 | 3800 | 3800 | 3795 | 1168 |
| 360 | 20240806 | 130100 | 2305443695 | 3800 | 3800 | 3800 | 3800 | 30 |
| 361 | 20240806 | 130000 | 2305329695 | 3800 | 3800 | 3800 | 3800 | 62 |
| 362 | 20240806 | 125900 | 2305094095 | 3805 | 3805 | 3805 | 3805 | 50 |
| 363 | 20240806 | 125800 | 2304903845 | 3805 | 3805 | 3805 | 3805 | 1100 |
| 364 | 20240806 | 125700 | 2300718345 | 3800 | 3805 | 3805 | 3800 | 5076 |
| 365 | 20240806 | 125600 | 2281415315 | 3805 | 3810 | 3810 | 3805 | 2 |
| 366 | 20240806 | 125500 | 2281407700 | 3810 | 3810 | 3810 | 3805 | 572 |
| 367 | 20240806 | 125400 | 2279228735 | 3810 | 3805 | 3810 | 3805 | 650 |
| 368 | 20240806 | 125300 | 2276752485 | 3805 | 3805 | 3805 | 3805 | 0 |
| 369 | 20240806 | 125200 | 2276752485 | 3805 | 3805 | 3805 | 3805 | 409 |
| 370 | 20240806 | 125100 | 2275196240 | 3805 | 3805 | 3805 | 3805 | 206 |
| 371 | 20240806 | 125000 | 2274412410 | 3800 | 3800 | 3800 | 3800 | 106 |
| 372 | 20240806 | 124900 | 2274009610 | 3800 | 3800 | 3800 | 3800 | 400 |
| 373 | 20240806 | 124800 | 2272489610 | 3800 | 3790 | 3800 | 3790 | 4650 |
| 374 | 20240806 | 124700 | 2254835350 | 3795 | 3795 | 3795 | 3795 | 3 |
| 375 | 20240806 | 124600 | 2254823965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 376 | 20240806 | 124500 | 2254823965 | 3800 | 3790 | 3800 | 3790 | 168 |
| 377 | 20240806 | 124400 | 2254187195 | 3790 | 3790 | 3790 | 3790 | 0 |
| 378 | 20240806 | 124300 | 2254187195 | 3790 | 3790 | 3790 | 3790 | 75 |
| 379 | 20240806 | 124200 | 2253902945 | 3800 | 3795 | 3800 | 3795 | 130 |
| 380 | 20240806 | 124100 | 2253409445 | 3800 | 3790 | 3800 | 3790 | 1037 |
| 381 | 20240806 | 124000 | 2249479135 | 3790 | 3785 | 3805 | 3785 | 1112 |
| 382 | 20240806 | 123900 | 2245250215 | 3785 | 3805 | 3805 | 3785 | 201 |
| 383 | 20240806 | 123800 | 2244488960 | 3805 | 3790 | 3805 | 3790 | 2068 |
| 384 | 20240806 | 123700 | 2236644655 | 3790 | 3795 | 3795 | 3790 | 312 |
| 385 | 20240806 | 123600 | 2235460675 | 3795 | 3795 | 3795 | 3795 | 75 |
| 386 | 20240806 | 123500 | 2235176050 | 3795 | 3795 | 3795 | 3795 | 0 |
| 387 | 20240806 | 123400 | 2235176050 | 3795 | 3795 | 3795 | 3795 | 200 |
| 388 | 20240806 | 123300 | 2234417050 | 3795 | 3795 | 3805 | 3795 | 1049 |
| 389 | 20240806 | 123200 | 2230430335 | 3795 | 3805 | 3805 | 3795 | 77 |
| 390 | 20240806 | 123100 | 2230137510 | 3795 | 3795 | 3795 | 3795 | 69 |
| 391 | 20240806 | 123000 | 2229875655 | 3800 | 3805 | 3805 | 3800 | 698 |
| 392 | 20240806 | 122900 | 2227223180 | 3800 | 3805 | 3805 | 3800 | 79 |
| 393 | 20240806 | 122800 | 2226922735 | 3805 | 3805 | 3805 | 3805 | 73 |
| 394 | 20240806 | 122700 | 2226644970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 395 | 20240806 | 122600 | 2226644970 | 3795 | 3795 | 3810 | 3795 | 68 |
| 396 | 20240806 | 122500 | 2226386895 | 3795 | 3795 | 3795 | 3795 | 1 |
| 397 | 20240806 | 122400 | 2226383100 | 3810 | 3795 | 3810 | 3795 | 74 |
| 398 | 20240806 | 122300 | 2226102255 | 3810 | 3810 | 3810 | 3795 | 3 |
| 399 | 20240806 | 122200 | 2226090840 | 3795 | 3795 | 3795 | 3795 | 25 |
| 400 | 20240806 | 122100 | 2225995965 | 3790 | 3815 | 3815 | 3790 | 383 |
| 401 | 20240806 | 122000 | 2224542645 | 3795 | 3795 | 3795 | 3795 | 51 |
| 402 | 20240806 | 121900 | 2224349100 | 3800 | 3820 | 3820 | 3800 | 10139 |
| 403 | 20240806 | 121800 | 2185819200 | 3815 | 3800 | 3815 | 3800 | 4939 |
| 404 | 20240806 | 121700 | 2167000980 | 3785 | 3800 | 3800 | 3785 | 2 |
| 405 | 20240806 | 121600 | 2166993395 | 3785 | 3785 | 3785 | 3785 | 90 |
| 406 | 20240806 | 121500 | 2166652745 | 3785 | 3800 | 3800 | 3785 | 1006 |
| 407 | 20240806 | 121400 | 2162837535 | 3780 | 3780 | 3780 | 3780 | 71 |
| 408 | 20240806 | 121300 | 2162569155 | 3780 | 3785 | 3800 | 3780 | 6870 |
| 409 | 20240806 | 121200 | 2136476335 | 3780 | 3780 | 3780 | 3780 | 65 |
| 410 | 20240806 | 121100 | 2136230635 | 3780 | 3780 | 3780 | 3780 | 0 |
| 411 | 20240806 | 121000 | 2136230635 | 3780 | 3780 | 3780 | 3780 | 3800 |
| 412 | 20240806 | 120900 | 2121866635 | 3780 | 3785 | 3785 | 3780 | 684 |
| 413 | 20240806 | 120800 | 2119278015 | 3785 | 3780 | 3785 | 3780 | 114 |
| 414 | 20240806 | 120700 | 2118847040 | 3780 | 3785 | 3785 | 3780 | 3088 |
| 415 | 20240806 | 120600 | 2107174300 | 3780 | 3785 | 3785 | 3780 | 104 |
| 416 | 20240806 | 120500 | 2106780670 | 3785 | 3785 | 3785 | 3785 | 14 |
| 417 | 20240806 | 120400 | 2106727680 | 3785 | 3785 | 3785 | 3785 | 77 |
| 418 | 20240806 | 120300 | 2106436235 | 3785 | 3785 | 3785 | 3785 | 832 |
| 419 | 20240806 | 120200 | 2103287115 | 3785 | 3790 | 3790 | 3785 | 816 |
| 420 | 20240806 | 120100 | 2100194675 | 3785 | 3785 | 3785 | 3785 | 137 |
| 421 | 20240806 | 120000 | 2099676130 | 3790 | 3790 | 3790 | 3790 | 186 |
| 422 | 20240806 | 115900 | 2098971190 | 3790 | 3790 | 3790 | 3790 | 1 |
| 423 | 20240806 | 115800 | 2098967400 | 3790 | 3790 | 3790 | 3790 | 1 |
| 424 | 20240806 | 115700 | 2098963610 | 3790 | 3795 | 3795 | 3790 | 2 |
| 425 | 20240806 | 115600 | 2098956025 | 3800 | 3795 | 3800 | 3795 | 103 |
| 426 | 20240806 | 115500 | 2098565130 | 3795 | 3795 | 3795 | 3795 | 651 |
| 427 | 20240806 | 115400 | 2096094585 | 3795 | 3795 | 3795 | 3795 | 154 |
| 428 | 20240806 | 115300 | 2095510155 | 3795 | 3795 | 3795 | 3795 | 0 |
| 429 | 20240806 | 115200 | 2095510155 | 3795 | 3795 | 3800 | 3795 | 126 |
| 430 | 20240806 | 115100 | 2095031975 | 3800 | 3800 | 3800 | 3800 | 29 |
| 431 | 20240806 | 115000 | 2094921775 | 3800 | 3795 | 3800 | 3795 | 83 |
| 432 | 20240806 | 114900 | 2094606420 | 3805 | 3805 | 3805 | 3805 | 781 |
| 433 | 20240806 | 114800 | 2091634715 | 3795 | 3795 | 3795 | 3795 | 65 |
| 434 | 20240806 | 114700 | 2091388040 | 3795 | 3795 | 3795 | 3795 | 1000 |
| 435 | 20240806 | 114600 | 2087593040 | 3795 | 3795 | 3795 | 3795 | 0 |
| 436 | 20240806 | 114500 | 2087593040 | 3795 | 3800 | 3810 | 3795 | 2945 |
| 437 | 20240806 | 114400 | 2076400305 | 3805 | 3810 | 3815 | 3805 | 857 |
| 438 | 20240806 | 114300 | 2073138950 | 3810 | 3795 | 3810 | 3795 | 5586 |
| 439 | 20240806 | 114200 | 2051886015 | 3795 | 3790 | 3795 | 3790 | 1652 |
| 440 | 20240806 | 114100 | 2045621680 | 3770 | 3770 | 3770 | 3770 | 0 |
| 441 | 20240806 | 114000 | 2045621680 | 3770 | 3770 | 3770 | 3770 | 64 |
| 442 | 20240806 | 113900 | 2045380400 | 3770 | 3790 | 3790 | 3770 | 391 |
| 443 | 20240806 | 113800 | 2043898530 | 3770 | 3770 | 3770 | 3770 | 77 |
| 444 | 20240806 | 113700 | 2043608240 | 3770 | 3770 | 3770 | 3770 | 3780 |
| 445 | 20240806 | 113600 | 2029357640 | 3770 | 3775 | 3775 | 3770 | 269 |
| 446 | 20240806 | 113500 | 2028343165 | 3775 | 3790 | 3790 | 3775 | 2309 |
| 447 | 20240806 | 113400 | 2019592080 | 3775 | 3775 | 3775 | 3775 | 0 |
| 448 | 20240806 | 113300 | 2019592080 | 3775 | 3775 | 3785 | 3765 | 3858 |
| 449 | 20240806 | 113200 | 2005047520 | 3790 | 3790 | 3790 | 3790 | 1 |
| 450 | 20240806 | 113100 | 2005043730 | 3775 | 3780 | 3780 | 3775 | 227 |
| 451 | 20240806 | 113000 | 2004186795 | 3775 | 3785 | 3790 | 3775 | 112 |
| 452 | 20240806 | 112900 | 2003763970 | 3770 | 3770 | 3770 | 3770 | 1 |
| 453 | 20240806 | 112800 | 2003760200 | 3775 | 3780 | 3780 | 3775 | 277 |
| 454 | 20240806 | 112700 | 2002713525 | 3790 | 3770 | 3790 | 3770 | 170 |
| 455 | 20240806 | 112600 | 2002070265 | 3770 | 3770 | 3770 | 3770 | 73 |
| 456 | 20240806 | 112500 | 2001795055 | 3765 | 3775 | 3775 | 3765 | 8794 |
| 457 | 20240806 | 112400 | 1968643195 | 3780 | 3780 | 3780 | 3780 | 712 |
| 458 | 20240806 | 112300 | 1965951835 | 3780 | 3790 | 3790 | 3780 | 4710 |
| 459 | 20240806 | 112200 | 1948122800 | 3795 | 3795 | 3795 | 3795 | 358 |
| 460 | 20240806 | 112100 | 1946764190 | 3795 | 3800 | 3800 | 3795 | 72 |
| 461 | 20240806 | 112000 | 1946490925 | 3805 | 3805 | 3805 | 3805 | 0 |
| 462 | 20240806 | 111900 | 1946490925 | 3805 | 3805 | 3805 | 3785 | 86 |
| 463 | 20240806 | 111800 | 1946165035 | 3805 | 3790 | 3805 | 3785 | 807 |
| 464 | 20240806 | 111700 | 1943107805 | 3790 | 3790 | 3790 | 3790 | 0 |
| 465 | 20240806 | 111600 | 1943107805 | 3790 | 3790 | 3790 | 3790 | 77 |
| 466 | 20240806 | 111500 | 1942815975 | 3805 | 3805 | 3805 | 3805 | 0 |
| 467 | 20240806 | 111400 | 1942815975 | 3805 | 3805 | 3805 | 3790 | 996 |
| 468 | 20240806 | 111300 | 1939029770 | 3785 | 3785 | 3785 | 3785 | 294 |
| 469 | 20240806 | 111200 | 1937916980 | 3790 | 3790 | 3790 | 3790 | 106 |
| 470 | 20240806 | 111100 | 1937515240 | 3800 | 3800 | 3800 | 3800 | 74 |
| 471 | 20240806 | 111000 | 1937234040 | 3800 | 3785 | 3800 | 3785 | 664 |
| 472 | 20240806 | 110900 | 1934711280 | 3785 | 3800 | 3805 | 3785 | 1086 |
| 473 | 20240806 | 110800 | 1930594245 | 3795 | 3800 | 3800 | 3795 | 46 |
| 474 | 20240806 | 110700 | 1930419585 | 3790 | 3790 | 3790 | 3790 | 595 |
| 475 | 20240806 | 110600 | 1928164535 | 3790 | 3790 | 3790 | 3790 | 40 |
| 476 | 20240806 | 110500 | 1928012935 | 3785 | 3785 | 3785 | 3785 | 1269 |
| 477 | 20240806 | 110400 | 1923209770 | 3785 | 3785 | 3785 | 3785 | 69 |
| 478 | 20240806 | 110300 | 1922948605 | 3800 | 3790 | 3800 | 3790 | 1233 |
| 479 | 20240806 | 110200 | 1918267410 | 3775 | 3775 | 3775 | 3775 | 77 |
| 480 | 20240806 | 110100 | 1917976735 | 3780 | 3780 | 3780 | 3780 | 0 |
| 481 | 20240806 | 110000 | 1917976735 | 3780 | 3780 | 3780 | 3780 | 1162 |
| 482 | 20240806 | 105900 | 1913584375 | 3790 | 3795 | 3795 | 3790 | 3710 |
| 483 | 20240806 | 105800 | 1899523425 | 3795 | 3795 | 3795 | 3795 | 20 |
| 484 | 20240806 | 105700 | 1899447525 | 3780 | 3780 | 3780 | 3780 | 67 |
| 485 | 20240806 | 105600 | 1899194265 | 3775 | 3775 | 3775 | 3775 | 6 |
| 486 | 20240806 | 105500 | 1899171615 | 3775 | 3780 | 3780 | 3775 | 66 |
| 487 | 20240806 | 105400 | 1898922145 | 3780 | 3780 | 3780 | 3780 | 3 |
| 488 | 20240806 | 105300 | 1898910805 | 3780 | 3780 | 3780 | 3780 | 143 |
| 489 | 20240806 | 105200 | 1898370265 | 3780 | 3795 | 3800 | 3780 | 681 |
| 490 | 20240806 | 105100 | 1895783815 | 3790 | 3775 | 3790 | 3775 | 614 |
| 491 | 20240806 | 105000 | 1893461570 | 3775 | 3785 | 3790 | 3775 | 207 |
| 492 | 20240806 | 104900 | 1892680095 | 3770 | 3775 | 3775 | 3765 | 3128 |
| 493 | 20240806 | 104800 | 1880875305 | 3780 | 3770 | 3780 | 3765 | 264 |
| 494 | 20240806 | 104700 | 1879879825 | 3765 | 3775 | 3800 | 3765 | 227 |
| 495 | 20240806 | 104600 | 1879021965 | 3760 | 3760 | 3760 | 3760 | 1 |
| 496 | 20240806 | 104500 | 1879018205 | 3760 | 3765 | 3770 | 3760 | 1788 |
| 497 | 20240806 | 104400 | 1872289975 | 3765 | 3770 | 3770 | 3765 | 510 |
| 498 | 20240806 | 104300 | 1870368510 | 3770 | 3780 | 3780 | 3770 | 5185 |
| 499 | 20240806 | 104200 | 1850796200 | 3780 | 3800 | 3800 | 3780 | 1709 |
| 500 | 20240806 | 104100 | 1844327960 | 3800 | 3790 | 3800 | 3790 | 1257 |
| 501 | 20240806 | 104000 | 1839563920 | 3785 | 3795 | 3795 | 3785 | 2840 |
| 502 | 20240806 | 103900 | 1828805975 | 3785 | 3790 | 3790 | 3785 | 3363 |
| 503 | 20240806 | 103800 | 1816075160 | 3790 | 3800 | 3800 | 3790 | 2227 |
| 504 | 20240806 | 103700 | 1807624320 | 3805 | 3810 | 3810 | 3795 | 1184 |
| 505 | 20240806 | 103600 | 1803113645 | 3810 | 3790 | 3810 | 3790 | 654 |
| 506 | 20240806 | 103500 | 1800634260 | 3785 | 3795 | 3795 | 3785 | 2025 |
| 507 | 20240806 | 103400 | 1792964805 | 3795 | 3790 | 3800 | 3790 | 715 |
| 508 | 20240806 | 103300 | 1790250640 | 3790 | 3795 | 3795 | 3785 | 3023 |
| 509 | 20240806 | 103200 | 1778781390 | 3795 | 3820 | 3820 | 3795 | 23673 |
| 510 | 20240806 | 103100 | 1688746540 | 3830 | 3835 | 3835 | 3820 | 2284 |
| 511 | 20240806 | 103000 | 1680007645 | 3840 | 3825 | 3840 | 3820 | 1871 |
| 512 | 20240806 | 102900 | 1672857015 | 3840 | 3825 | 3840 | 3825 | 1540 |
| 513 | 20240806 | 102800 | 1666947585 | 3820 | 3820 | 3835 | 3820 | 45 |
| 514 | 20240806 | 102700 | 1666775575 | 3820 | 3825 | 3830 | 3820 | 14352 |
| 515 | 20240806 | 102600 | 1611930000 | 3825 | 3825 | 3830 | 3825 | 2225 |
| 516 | 20240806 | 102500 | 1603417375 | 3825 | 3835 | 3835 | 3825 | 13041 |
| 517 | 20240806 | 102400 | 1553519795 | 3830 | 3840 | 3840 | 3830 | 13213 |
| 518 | 20240806 | 102300 | 1502846640 | 3845 | 3840 | 3845 | 3830 | 15644 |
| 519 | 20240806 | 102200 | 1442760665 | 3840 | 3830 | 3840 | 3830 | 2052 |
| 520 | 20240806 | 102100 | 1434884575 | 3830 | 3840 | 3840 | 3830 | 133 |
| 521 | 20240806 | 102000 | 1434375155 | 3835 | 3835 | 3845 | 3835 | 1455 |
| 522 | 20240806 | 101900 | 1428790290 | 3835 | 3835 | 3840 | 3835 | 1168 |
| 523 | 20240806 | 101800 | 1424310955 | 3835 | 3840 | 3845 | 3835 | 3038 |
| 524 | 20240806 | 101700 | 1412641385 | 3845 | 3845 | 3845 | 3845 | 1055 |
| 525 | 20240806 | 101600 | 1408584910 | 3840 | 3850 | 3850 | 3840 | 3207 |
| 526 | 20240806 | 101500 | 1396254725 | 3850 | 3845 | 3855 | 3845 | 5485 |
| 527 | 20240806 | 101400 | 1375158340 | 3845 | 3840 | 3850 | 3840 | 982 |
| 528 | 20240806 | 101300 | 1371379010 | 3840 | 3840 | 3855 | 3840 | 9171 |
| 529 | 20240806 | 101200 | 1336105365 | 3845 | 3850 | 3850 | 3845 | 2849 |
| 530 | 20240806 | 101100 | 1325136725 | 3845 | 3835 | 3845 | 3815 | 8111 |
| 531 | 20240806 | 101000 | 1294017205 | 3830 | 3815 | 3830 | 3815 | 2256 |
| 532 | 20240806 | 100900 | 1285400185 | 3805 | 3805 | 3815 | 3805 | 1105 |
| 533 | 20240806 | 100800 | 1281195630 | 3805 | 3810 | 3815 | 3805 | 3405 |
| 534 | 20240806 | 100700 | 1268216285 | 3810 | 3815 | 3815 | 3810 | 1021 |
| 535 | 20240806 | 100600 | 1264321830 | 3815 | 3815 | 3815 | 3815 | 2 |
| 536 | 20240806 | 100500 | 1264314200 | 3830 | 3830 | 3830 | 3830 | 618 |
| 537 | 20240806 | 100400 | 1261947260 | 3835 | 3810 | 3835 | 3810 | 11253 |
| 538 | 20240806 | 100300 | 1218896180 | 3810 | 3805 | 3810 | 3805 | 4 |
| 539 | 20240806 | 100200 | 1218880950 | 3805 | 3810 | 3815 | 3805 | 4360 |
| 540 | 20240806 | 100100 | 1202273990 | 3810 | 3805 | 3815 | 3805 | 3166 |
| 541 | 20240806 | 100000 | 1190217670 | 3805 | 3805 | 3810 | 3805 | 88 |
| 542 | 20240806 | 095900 | 1189882795 | 3810 | 3810 | 3815 | 3810 | 4558 |
| 543 | 20240806 | 095800 | 1172502750 | 3810 | 3805 | 3810 | 3805 | 510 |
| 544 | 20240806 | 095700 | 1170559690 | 3805 | 3810 | 3810 | 3805 | 369 |
| 545 | 20240806 | 095600 | 1169154145 | 3810 | 3810 | 3815 | 3805 | 4825 |
| 546 | 20240806 | 095500 | 1150761445 | 3810 | 3820 | 3825 | 3810 | 4917 |
| 547 | 20240806 | 095400 | 1131997495 | 3815 | 3825 | 3825 | 3815 | 1317 |
| 548 | 20240806 | 095300 | 1126971310 | 3825 | 3815 | 3830 | 3815 | 4191 |
| 549 | 20240806 | 095200 | 1110960550 | 3815 | 3815 | 3820 | 3805 | 2143 |
| 550 | 20240806 | 095100 | 1102780370 | 3805 | 3810 | 3820 | 3805 | 405 |
| 551 | 20240806 | 095000 | 1101238785 | 3805 | 3825 | 3825 | 3805 | 3517 |
| 552 | 20240806 | 094900 | 1087821455 | 3820 | 3820 | 3820 | 3820 | 70 |
| 553 | 20240806 | 094800 | 1087554055 | 3820 | 3820 | 3820 | 3815 | 4074 |
| 554 | 20240806 | 094700 | 1071991600 | 3825 | 3820 | 3825 | 3810 | 604 |
| 555 | 20240806 | 094600 | 1069681840 | 3825 | 3815 | 3825 | 3815 | 631 |
| 556 | 20240806 | 094500 | 1067268970 | 3815 | 3810 | 3830 | 3810 | 1721 |
| 557 | 20240806 | 094400 | 1060703550 | 3810 | 3810 | 3810 | 3810 | 2233 |
| 558 | 20240806 | 094300 | 1052195820 | 3810 | 3820 | 3820 | 3810 | 790 |
| 559 | 20240806 | 094200 | 1049183120 | 3820 | 3815 | 3820 | 3805 | 9534 |
| 560 | 20240806 | 094100 | 1012846015 | 3820 | 3820 | 3820 | 3815 | 907 |
| 561 | 20240806 | 094000 | 1009382055 | 3820 | 3830 | 3830 | 3820 | 1258 |
| 562 | 20240806 | 093900 | 1004576445 | 3820 | 3830 | 3830 | 3820 | 983 |
| 563 | 20240806 | 093800 | 1000814775 | 3835 | 3835 | 3840 | 3820 | 9035 |
| 564 | 20240806 | 093700 | 966182985 | 3820 | 3840 | 3840 | 3815 | 8266 |
| 565 | 20240806 | 093600 | 934591995 | 3840 | 3825 | 3845 | 3825 | 9440 |
| 566 | 20240806 | 093500 | 898434625 | 3810 | 3820 | 3825 | 3810 | 3262 |
| 567 | 20240806 | 093400 | 885980040 | 3815 | 3810 | 3825 | 3810 | 4909 |
| 568 | 20240806 | 093300 | 867241955 | 3795 | 3805 | 3815 | 3795 | 6122 |
| 569 | 20240806 | 093200 | 843935300 | 3805 | 3795 | 3815 | 3785 | 15550 |
| 570 | 20240806 | 093100 | 784789960 | 3790 | 3780 | 3790 | 3770 | 3945 |
| 571 | 20240806 | 093000 | 769901360 | 3770 | 3770 | 3770 | 3770 | 246 |
| 572 | 20240806 | 092900 | 768973940 | 3770 | 3785 | 3790 | 3770 | 2035 |
| 573 | 20240806 | 092800 | 761267710 | 3785 | 3765 | 3785 | 3765 | 5034 |
| 574 | 20240806 | 092700 | 742255375 | 3775 | 3760 | 3775 | 3760 | 6 |
| 575 | 20240806 | 092600 | 742232775 | 3775 | 3785 | 3785 | 3760 | 378 |
| 576 | 20240806 | 092500 | 740811340 | 3785 | 3775 | 3790 | 3760 | 1783 |
| 577 | 20240806 | 092400 | 734095435 | 3775 | 3800 | 3800 | 3775 | 189 |
| 578 | 20240806 | 092300 | 733381710 | 3800 | 3770 | 3805 | 3770 | 3429 |
| 579 | 20240806 | 092200 | 720373995 | 3770 | 3760 | 3800 | 3760 | 26778 |
| 580 | 20240806 | 092100 | 618816360 | 3760 | 3750 | 3765 | 3750 | 5691 |
| 581 | 20240806 | 092000 | 597440720 | 3745 | 3745 | 3745 | 3740 | 2120 |
| 582 | 20240806 | 091900 | 589509690 | 3745 | 3745 | 3745 | 3740 | 311 |
| 583 | 20240806 | 091800 | 588345925 | 3755 | 3745 | 3755 | 3745 | 461 |
| 584 | 20240806 | 091700 | 586618550 | 3745 | 3755 | 3755 | 3745 | 1105 |
| 585 | 20240806 | 091600 | 582477425 | 3755 | 3755 | 3755 | 3730 | 969 |
| 586 | 20240806 | 091500 | 578841455 | 3765 | 3710 | 3765 | 3710 | 17383 |
| 587 | 20240806 | 091400 | 513893030 | 3710 | 3710 | 3715 | 3710 | 1077 |
| 588 | 20240806 | 091300 | 509897300 | 3710 | 3735 | 3750 | 3710 | 9849 |
| 589 | 20240806 | 091200 | 473185205 | 3730 | 3735 | 3750 | 3725 | 1501 |
| 590 | 20240806 | 091100 | 467566920 | 3725 | 3755 | 3755 | 3725 | 9614 |
| 591 | 20240806 | 091000 | 431601110 | 3740 | 3755 | 3755 | 3740 | 6003 |
| 592 | 20240806 | 090900 | 409140870 | 3750 | 3745 | 3755 | 3740 | 1333 |
| 593 | 20240806 | 090800 | 404143715 | 3740 | 3755 | 3780 | 3740 | 11889 |
| 594 | 20240806 | 090700 | 359531780 | 3755 | 3750 | 3765 | 3740 | 10964 |
| 595 | 20240806 | 090600 | 318465825 | 3755 | 3755 | 3770 | 3740 | 13146 |
| 596 | 20240806 | 090500 | 269105255 | 3755 | 3775 | 3790 | 3755 | 8235 |
| 597 | 20240806 | 090400 | 238119140 | 3775 | 3740 | 3780 | 3740 | 20331 |
| 598 | 20240806 | 090300 | 161738745 | 3740 | 3720 | 3740 | 3700 | 7300 |
| 599 | 20240806 | 090200 | 134621085 | 3720 | 3705 | 3720 | 3690 | 6807 |
| 600 | 20240806 | 090100 | 109391300 | 3710 | 3650 | 3710 | 3650 | 2578 |
| 601 | 20240806 | 090000 | 99904860 | 3650 | 3635 | 3690 | 3635 | 25714 |