31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 192100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 6682 |
| 3 | 20240806 | 192000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20240806 | 191900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20240806 | 191800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20240806 | 191700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20240806 | 191600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20240806 | 191500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20240806 | 191400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20240806 | 191300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20240806 | 191200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20240806 | 191100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20240806 | 191000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20240806 | 190900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20240806 | 190800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20240806 | 190700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20240806 | 190600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20240806 | 190500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20240806 | 190400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20240806 | 190300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20240806 | 190200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20240806 | 190100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20240806 | 190000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20240806 | 185900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20240806 | 185800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20240806 | 185700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20240806 | 185600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20240806 | 185500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20240806 | 185400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20240806 | 185300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20240806 | 185200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20240806 | 185100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 6682 |
| 33 | 20240806 | 185000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20240806 | 184900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20240806 | 184800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20240806 | 184700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20240806 | 184600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20240806 | 184500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20240806 | 184400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20240806 | 184300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20240806 | 184200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20240806 | 184100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20240806 | 184000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20240806 | 183900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20240806 | 183800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20240806 | 183700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20240806 | 183600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20240806 | 183500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20240806 | 183400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20240806 | 183300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20240806 | 183200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20240806 | 183100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20240806 | 183000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20240806 | 182900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20240806 | 182800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20240806 | 182700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20240806 | 182600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20240806 | 182500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20240806 | 182400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20240806 | 182300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20240806 | 182200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20240806 | 182100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 6682 |
| 63 | 20240806 | 182000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20240806 | 181900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20240806 | 181800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20240806 | 181700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20240806 | 181600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20240806 | 181500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20240806 | 181400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20240806 | 181300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20240806 | 181200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20240806 | 181100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20240806 | 181000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20240806 | 180900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20240806 | 180800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20240806 | 180700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20240806 | 180600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20240806 | 180500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20240806 | 180400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20240806 | 180300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20240806 | 180200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20240806 | 180100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20240806 | 180000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20240806 | 175900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20240806 | 175800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20240806 | 175700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20240806 | 175600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20240806 | 175500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20240806 | 175400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20240806 | 175300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20240806 | 175200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20240806 | 175100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 6682 |
| 93 | 20240806 | 175000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20240806 | 174900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20240806 | 174800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20240806 | 174700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20240806 | 174600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20240806 | 174500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20240806 | 174400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20240806 | 174300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20240806 | 174200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20240806 | 174100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20240806 | 174000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20240806 | 173900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20240806 | 173800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20240806 | 173700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20240806 | 173600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20240806 | 173500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20240806 | 173400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20240806 | 173300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20240806 | 173200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20240806 | 173100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20240806 | 173000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20240806 | 172900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20240806 | 172800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20240806 | 172700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20240806 | 172600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20240806 | 172500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20240806 | 172400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20240806 | 172300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20240806 | 172200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20240806 | 172100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 6682 |
| 123 | 20240806 | 172000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20240806 | 171900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20240806 | 171800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20240806 | 171700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20240806 | 171600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20240806 | 171500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20240806 | 171400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20240806 | 171300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20240806 | 171200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20240806 | 171100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20240806 | 171000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20240806 | 170900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20240806 | 170800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20240806 | 170700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20240806 | 170600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20240806 | 170500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20240806 | 170400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20240806 | 170300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20240806 | 170200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20240806 | 170100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20240806 | 170000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20240806 | 165900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20240806 | 165800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20240806 | 165700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20240806 | 165600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20240806 | 165500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20240806 | 165400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20240806 | 165300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20240806 | 165200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20240806 | 165100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 6682 |
| 153 | 20240806 | 165000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20240806 | 164900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20240806 | 164800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20240806 | 164700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20240806 | 164600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20240806 | 164500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20240806 | 164400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20240806 | 164300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20240806 | 164200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20240806 | 164100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20240806 | 164000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20240806 | 163900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20240806 | 163800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20240806 | 163700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20240806 | 163600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20240806 | 163500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20240806 | 163400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20240806 | 163300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20240806 | 163200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20240806 | 163100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20240806 | 163000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20240806 | 162900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20240806 | 162800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20240806 | 162700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20240806 | 162600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20240806 | 162500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20240806 | 162400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20240806 | 162300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20240806 | 162200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20240806 | 162100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 6682 |
| 183 | 20240806 | 162000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20240806 | 161900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20240806 | 161800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20240806 | 161700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20240806 | 161600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20240806 | 161500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20240806 | 161400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20240806 | 161300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20240806 | 161200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20240806 | 161100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20240806 | 161000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20240806 | 160900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20240806 | 160800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20240806 | 160700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20240806 | 160600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20240806 | 160500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20240806 | 160400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20240806 | 160300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20240806 | 160200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20240806 | 160100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20240806 | 160000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20240806 | 155900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20240806 | 155800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20240806 | 155700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20240806 | 155600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20240806 | 155500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20240806 | 155400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20240806 | 155300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20240806 | 155200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20240806 | 155100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 6682 |
| 213 | 20240806 | 155000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 214 | 20240806 | 154900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 215 | 20240806 | 154800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 216 | 20240806 | 154700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 217 | 20240806 | 154600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 218 | 20240806 | 154500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 219 | 20240806 | 154400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 220 | 20240806 | 154300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 221 | 20240806 | 154200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 222 | 20240806 | 154100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 223 | 20240806 | 154000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 224 | 20240806 | 153900 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 225 | 20240806 | 153800 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 226 | 20240806 | 153700 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 227 | 20240806 | 153600 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 228 | 20240806 | 153500 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 229 | 20240806 | 153400 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 230 | 20240806 | 153300 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 231 | 20240806 | 153200 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 232 | 20240806 | 153100 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 233 | 20240806 | 153000 | 3342623840 | 3865 | 3865 | 3865 | 3865 | 6682 |
| 234 | 20240806 | 152900 | 3316797910 | 3860 | 3860 | 3860 | 3860 | 0 |
| 235 | 20240806 | 152800 | 3316797910 | 3860 | 3860 | 3860 | 3860 | 0 |
| 236 | 20240806 | 152700 | 3316797910 | 3860 | 3860 | 3860 | 3860 | 0 |
| 237 | 20240806 | 152600 | 3316797910 | 3860 | 3860 | 3860 | 3860 | 0 |
| 238 | 20240806 | 152500 | 3316797910 | 3860 | 3860 | 3860 | 3860 | 0 |
| 239 | 20240806 | 152400 | 3316797910 | 3860 | 3860 | 3860 | 3860 | 0 |
| 240 | 20240806 | 152300 | 3316797910 | 3860 | 3860 | 3860 | 3860 | 0 |
| 241 | 20240806 | 152200 | 3316797910 | 3860 | 3860 | 3860 | 3860 | 0 |
| 242 | 20240806 | 152100 | 3316797910 | 3860 | 3860 | 3860 | 3860 | 0 |
| 243 | 20240806 | 152000 | 3316797910 | 3860 | 3860 | 3860 | 3860 | 0 |
| 244 | 20240806 | 151900 | 3316797910 | 3860 | 3865 | 3865 | 3860 | 1105 |
| 245 | 20240806 | 151800 | 3312528085 | 3850 | 3860 | 3865 | 3850 | 4154 |
| 246 | 20240806 | 151700 | 3296493915 | 3860 | 3870 | 3870 | 3860 | 781 |
| 247 | 20240806 | 151600 | 3293476810 | 3870 | 3880 | 3880 | 3870 | 101 |
| 248 | 20240806 | 151500 | 3293085840 | 3885 | 3875 | 3885 | 3875 | 2092 |
| 249 | 20240806 | 151400 | 3284975685 | 3875 | 3865 | 3875 | 3865 | 143 |
| 250 | 20240806 | 151300 | 3284421570 | 3875 | 3875 | 3875 | 3875 | 1 |
| 251 | 20240806 | 151200 | 3284417695 | 3865 | 3865 | 3865 | 3865 | 1180 |
| 252 | 20240806 | 151100 | 3279856995 | 3865 | 3895 | 3895 | 3865 | 8741 |
| 253 | 20240806 | 151000 | 3245983470 | 3895 | 3895 | 3895 | 3895 | 16 |
| 254 | 20240806 | 150900 | 3245921150 | 3900 | 3900 | 3900 | 3900 | 10 |
| 255 | 20240806 | 150800 | 3245882150 | 3900 | 3890 | 3900 | 3890 | 686 |
| 256 | 20240806 | 150700 | 3243213590 | 3900 | 3895 | 3900 | 3890 | 233 |
| 257 | 20240806 | 150600 | 3242307170 | 3895 | 3895 | 3895 | 3895 | 103 |
| 258 | 20240806 | 150500 | 3241905985 | 3895 | 3900 | 3905 | 3895 | 2204 |
| 259 | 20240806 | 150400 | 3233319960 | 3905 | 3905 | 3905 | 3905 | 11 |
| 260 | 20240806 | 150300 | 3233277005 | 3900 | 3900 | 3905 | 3900 | 1382 |
| 261 | 20240806 | 150200 | 3227887005 | 3890 | 3890 | 3890 | 3890 | 0 |
| 262 | 20240806 | 150100 | 3227887005 | 3890 | 3895 | 3895 | 3890 | 762 |
| 263 | 20240806 | 150000 | 3224922775 | 3900 | 3890 | 3905 | 3890 | 382 |
| 264 | 20240806 | 145900 | 3223434750 | 3900 | 3885 | 3900 | 3885 | 724 |
| 265 | 20240806 | 145800 | 3220619960 | 3880 | 3905 | 3905 | 3880 | 7132 |
| 266 | 20240806 | 145700 | 3192925880 | 3905 | 3900 | 3910 | 3900 | 3856 |
| 267 | 20240806 | 145600 | 3177865745 | 3910 | 3910 | 3915 | 3875 | 10428 |
| 268 | 20240806 | 145500 | 3137300155 | 3920 | 3920 | 3920 | 3920 | 25 |
| 269 | 20240806 | 145400 | 3137202155 | 3925 | 3930 | 3930 | 3910 | 1049 |
| 270 | 20240806 | 145300 | 3133094710 | 3930 | 3920 | 3930 | 3920 | 541 |
| 271 | 20240806 | 145200 | 3130972660 | 3920 | 3915 | 3920 | 3915 | 84 |
| 272 | 20240806 | 145100 | 3130643775 | 3920 | 3920 | 3920 | 3920 | 22 |
| 273 | 20240806 | 145000 | 3130557535 | 3915 | 3925 | 3925 | 3915 | 525 |
| 274 | 20240806 | 144900 | 3128501805 | 3915 | 3915 | 3915 | 3915 | 97 |
| 275 | 20240806 | 144800 | 3128122050 | 3925 | 3925 | 3925 | 3925 | 9 |
| 276 | 20240806 | 144700 | 3128086725 | 3925 | 3920 | 3930 | 3910 | 1403 |
| 277 | 20240806 | 144600 | 3122577440 | 3910 | 3935 | 3935 | 3905 | 5402 |
| 278 | 20240806 | 144500 | 3101414485 | 3935 | 3930 | 3940 | 3930 | 1519 |
| 279 | 20240806 | 144400 | 3095434145 | 3935 | 3930 | 3935 | 3925 | 740 |
| 280 | 20240806 | 144300 | 3092528340 | 3930 | 3930 | 3940 | 3925 | 818 |
| 281 | 20240806 | 144200 | 3089309895 | 3930 | 3930 | 3930 | 3925 | 194 |
| 282 | 20240806 | 144100 | 3088547725 | 3930 | 3920 | 3935 | 3915 | 404 |
| 283 | 20240806 | 144000 | 3086963815 | 3940 | 3915 | 3940 | 3915 | 2236 |
| 284 | 20240806 | 143900 | 3078191035 | 3925 | 3925 | 3925 | 3925 | 26 |
| 285 | 20240806 | 143800 | 3078088985 | 3925 | 3920 | 3925 | 3920 | 80 |
| 286 | 20240806 | 143700 | 3077775380 | 3930 | 3930 | 3930 | 3930 | 123 |
| 287 | 20240806 | 143600 | 3077291990 | 3930 | 3930 | 3935 | 3930 | 1227 |
| 288 | 20240806 | 143500 | 3072465365 | 3930 | 3930 | 3935 | 3915 | 845 |
| 289 | 20240806 | 143400 | 3069145205 | 3930 | 3930 | 3930 | 3920 | 2654 |
| 290 | 20240806 | 143300 | 3058738990 | 3920 | 3920 | 3920 | 3920 | 1163 |
| 291 | 20240806 | 143200 | 3054180030 | 3920 | 3930 | 3930 | 3915 | 3131 |
| 292 | 20240806 | 143100 | 3041876830 | 3930 | 3925 | 3930 | 3915 | 291 |
| 293 | 20240806 | 143000 | 3040735945 | 3925 | 3925 | 3925 | 3915 | 42 |
| 294 | 20240806 | 142900 | 3040571135 | 3925 | 3925 | 3925 | 3920 | 2232 |
| 295 | 20240806 | 142800 | 3031821540 | 3930 | 3920 | 3930 | 3920 | 2176 |
| 296 | 20240806 | 142700 | 3023278045 | 3915 | 3920 | 3920 | 3915 | 7 |
| 297 | 20240806 | 142600 | 3023250625 | 3920 | 3925 | 3930 | 3920 | 676 |
| 298 | 20240806 | 142500 | 3020599605 | 3920 | 3930 | 3930 | 3920 | 92 |
| 299 | 20240806 | 142400 | 3020238850 | 3930 | 3920 | 3930 | 3920 | 188 |
| 300 | 20240806 | 142300 | 3019500020 | 3920 | 3915 | 3930 | 3915 | 667 |
| 301 | 20240806 | 142200 | 3016888255 | 3915 | 3895 | 3915 | 3895 | 194 |
| 302 | 20240806 | 142100 | 3016130325 | 3900 | 3930 | 3935 | 3900 | 12674 |
| 303 | 20240806 | 142000 | 2966577555 | 3940 | 3935 | 3940 | 3930 | 1018 |
| 304 | 20240806 | 141900 | 2962568105 | 3930 | 3935 | 3935 | 3930 | 962 |
| 305 | 20240806 | 141800 | 2958785045 | 3945 | 3945 | 3945 | 3935 | 196 |
| 306 | 20240806 | 141700 | 2958012730 | 3930 | 3925 | 3930 | 3925 | 5907 |
| 307 | 20240806 | 141600 | 2934802080 | 3925 | 3920 | 3925 | 3915 | 194 |
| 308 | 20240806 | 141500 | 2934041670 | 3920 | 3910 | 3920 | 3910 | 1480 |
| 309 | 20240806 | 141400 | 2928247090 | 3910 | 3910 | 3910 | 3900 | 87 |
| 310 | 20240806 | 141300 | 2927907720 | 3910 | 3900 | 3910 | 3900 | 27 |
| 311 | 20240806 | 141200 | 2927802250 | 3900 | 3905 | 3905 | 3900 | 357 |
| 312 | 20240806 | 141100 | 2926409390 | 3905 | 3920 | 3920 | 3905 | 1172 |
| 313 | 20240806 | 141000 | 2921830295 | 3910 | 3910 | 3920 | 3910 | 719 |
| 314 | 20240806 | 140900 | 2919015730 | 3920 | 3910 | 3920 | 3910 | 971 |
| 315 | 20240806 | 140800 | 2915218910 | 3920 | 3920 | 3920 | 3920 | 5 |
| 316 | 20240806 | 140700 | 2915199310 | 3920 | 3910 | 3920 | 3910 | 103 |
| 317 | 20240806 | 140600 | 2914796350 | 3920 | 3925 | 3925 | 3920 | 3612 |
| 318 | 20240806 | 140500 | 2900637295 | 3925 | 3925 | 3930 | 3920 | 947 |
| 319 | 20240806 | 140400 | 2896920705 | 3925 | 3925 | 3925 | 3925 | 42 |
| 320 | 20240806 | 140300 | 2896755855 | 3925 | 3925 | 3925 | 3925 | 9 |
| 321 | 20240806 | 140200 | 2896720530 | 3925 | 3920 | 3925 | 3920 | 737 |
| 322 | 20240806 | 140100 | 2893828205 | 3920 | 3925 | 3925 | 3920 | 249 |
| 323 | 20240806 | 140000 | 2892852115 | 3925 | 3920 | 3940 | 3915 | 1093 |
| 324 | 20240806 | 135900 | 2888556785 | 3910 | 3910 | 3910 | 3910 | 1673 |
| 325 | 20240806 | 135800 | 2882015355 | 3920 | 3920 | 3920 | 3915 | 131 |
| 326 | 20240806 | 135700 | 2881502235 | 3925 | 3925 | 3930 | 3925 | 22 |
| 327 | 20240806 | 135600 | 2881415800 | 3930 | 3925 | 3930 | 3920 | 1958 |
| 328 | 20240806 | 135500 | 2873729460 | 3925 | 3925 | 3925 | 3925 | 0 |
| 329 | 20240806 | 135400 | 2873729460 | 3925 | 3925 | 3925 | 3915 | 857 |
| 330 | 20240806 | 135300 | 2870368420 | 3920 | 3930 | 3930 | 3920 | 579 |
| 331 | 20240806 | 135200 | 2868095780 | 3930 | 3930 | 3930 | 3930 | 0 |
| 332 | 20240806 | 135100 | 2868095780 | 3930 | 3930 | 3935 | 3930 | 83 |
| 333 | 20240806 | 135000 | 2867769585 | 3930 | 3930 | 3930 | 3930 | 189 |
| 334 | 20240806 | 134900 | 2867026815 | 3930 | 3940 | 3940 | 3930 | 339 |
| 335 | 20240806 | 134800 | 2865692065 | 3940 | 3940 | 3940 | 3935 | 331 |
| 336 | 20240806 | 134700 | 2864388255 | 3940 | 3940 | 3945 | 3940 | 41 |
| 337 | 20240806 | 134600 | 2864226620 | 3945 | 3930 | 3945 | 3930 | 488 |
| 338 | 20240806 | 134500 | 2862303910 | 3930 | 3925 | 3940 | 3925 | 5337 |
| 339 | 20240806 | 134400 | 2841329080 | 3925 | 3925 | 3925 | 3925 | 79 |
| 340 | 20240806 | 134300 | 2841019005 | 3925 | 3915 | 3925 | 3915 | 1235 |
| 341 | 20240806 | 134200 | 2836179875 | 3915 | 3915 | 3915 | 3905 | 99 |
| 342 | 20240806 | 134100 | 2835793090 | 3915 | 3915 | 3915 | 3915 | 20 |
| 343 | 20240806 | 134000 | 2835714790 | 3905 | 3910 | 3910 | 3905 | 286 |
| 344 | 20240806 | 133900 | 2834596925 | 3905 | 3905 | 3905 | 3900 | 507 |
| 345 | 20240806 | 133800 | 2832617500 | 3905 | 3905 | 3905 | 3905 | 80 |
| 346 | 20240806 | 133700 | 2832305100 | 3910 | 3910 | 3910 | 3910 | 600 |
| 347 | 20240806 | 133600 | 2829959100 | 3910 | 3915 | 3915 | 3910 | 499 |
| 348 | 20240806 | 133500 | 2828005910 | 3910 | 3910 | 3915 | 3905 | 337 |
| 349 | 20240806 | 133400 | 2826689545 | 3900 | 3900 | 3915 | 3900 | 1726 |
| 350 | 20240806 | 133300 | 2819938480 | 3900 | 3910 | 3910 | 3900 | 401 |
| 351 | 20240806 | 133200 | 2818374270 | 3910 | 3910 | 3910 | 3910 | 0 |
| 352 | 20240806 | 133100 | 2818374270 | 3910 | 3910 | 3915 | 3910 | 372 |
| 353 | 20240806 | 133000 | 2816919740 | 3900 | 3900 | 3910 | 3895 | 865 |
| 354 | 20240806 | 132900 | 2813542665 | 3895 | 3920 | 3920 | 3890 | 15444 |
| 355 | 20240806 | 132800 | 2753262750 | 3920 | 3930 | 3935 | 3920 | 817 |
| 356 | 20240806 | 132700 | 2750058785 | 3930 | 3930 | 3940 | 3930 | 101 |
| 357 | 20240806 | 132600 | 2749661635 | 3930 | 3930 | 3930 | 3930 | 38 |
| 358 | 20240806 | 132500 | 2749512295 | 3930 | 3940 | 3940 | 3930 | 100 |
| 359 | 20240806 | 132400 | 2749119100 | 3930 | 3930 | 3935 | 3930 | 146 |
| 360 | 20240806 | 132300 | 2748545240 | 3935 | 3935 | 3935 | 3930 | 365 |
| 361 | 20240806 | 132200 | 2747109765 | 3935 | 3935 | 3940 | 3935 | 191 |
| 362 | 20240806 | 132100 | 2746358170 | 3935 | 3935 | 3935 | 3935 | 0 |
| 363 | 20240806 | 132000 | 2746358170 | 3935 | 3940 | 3940 | 3935 | 380 |
| 364 | 20240806 | 131900 | 2744861365 | 3940 | 3930 | 3940 | 3930 | 473 |
| 365 | 20240806 | 131800 | 2743001035 | 3930 | 3930 | 3930 | 3930 | 80 |
| 366 | 20240806 | 131700 | 2742686635 | 3940 | 3940 | 3940 | 3940 | 2 |
| 367 | 20240806 | 131600 | 2742678755 | 3930 | 3935 | 3950 | 3930 | 13580 |
| 368 | 20240806 | 131500 | 2689169870 | 3930 | 3920 | 3930 | 3920 | 1895 |
| 369 | 20240806 | 131400 | 2681723735 | 3930 | 3910 | 3930 | 3900 | 1402 |
| 370 | 20240806 | 131300 | 2676235650 | 3900 | 3900 | 3900 | 3900 | 90 |
| 371 | 20240806 | 131200 | 2675884650 | 3900 | 3900 | 3900 | 3900 | 0 |
| 372 | 20240806 | 131100 | 2675884650 | 3900 | 3900 | 3900 | 3900 | 250 |
| 373 | 20240806 | 131000 | 2674909650 | 3905 | 3890 | 3905 | 3890 | 3107 |
| 374 | 20240806 | 130900 | 2662790685 | 3890 | 3885 | 3895 | 3885 | 167 |
| 375 | 20240806 | 130800 | 2662141370 | 3895 | 3895 | 3895 | 3895 | 501 |
| 376 | 20240806 | 130700 | 2660189975 | 3895 | 3895 | 3895 | 3895 | 779 |
| 377 | 20240806 | 130600 | 2657155770 | 3900 | 3890 | 3900 | 3890 | 478 |
| 378 | 20240806 | 130500 | 2655293060 | 3895 | 3890 | 3895 | 3890 | 2777 |
| 379 | 20240806 | 130400 | 2644479160 | 3880 | 3885 | 3885 | 3880 | 182 |
| 380 | 20240806 | 130300 | 2643772585 | 3890 | 3890 | 3890 | 3890 | 19 |
| 381 | 20240806 | 130200 | 2643698675 | 3890 | 3880 | 3890 | 3880 | 3189 |
| 382 | 20240806 | 130100 | 2631316105 | 3890 | 3890 | 3890 | 3890 | 215 |
| 383 | 20240806 | 130000 | 2630479755 | 3890 | 3890 | 3890 | 3890 | 182 |
| 384 | 20240806 | 125900 | 2629771775 | 3890 | 3890 | 3895 | 3890 | 602 |
| 385 | 20240806 | 125800 | 2627427495 | 3890 | 3890 | 3890 | 3890 | 79 |
| 386 | 20240806 | 125700 | 2627120185 | 3895 | 3890 | 3895 | 3890 | 301 |
| 387 | 20240806 | 125600 | 2625949290 | 3885 | 3880 | 3890 | 3880 | 2369 |
| 388 | 20240806 | 125500 | 2616745410 | 3870 | 3870 | 3870 | 3860 | 7234 |
| 389 | 20240806 | 125400 | 2588755525 | 3880 | 3865 | 3880 | 3865 | 164 |
| 390 | 20240806 | 125300 | 2588120835 | 3865 | 3860 | 3865 | 3850 | 4665 |
| 391 | 20240806 | 125200 | 2570126910 | 3860 | 3855 | 3860 | 3850 | 5003 |
| 392 | 20240806 | 125100 | 2550863840 | 3865 | 3865 | 3865 | 3865 | 11 |
| 393 | 20240806 | 125000 | 2550821325 | 3865 | 3865 | 3865 | 3865 | 147 |
| 394 | 20240806 | 124900 | 2550253170 | 3860 | 3870 | 3895 | 3860 | 3921 |
| 395 | 20240806 | 124800 | 2535011305 | 3870 | 3860 | 3870 | 3860 | 490 |
| 396 | 20240806 | 124700 | 2533115035 | 3860 | 3860 | 3860 | 3860 | 78 |
| 397 | 20240806 | 124600 | 2532813955 | 3865 | 3860 | 3865 | 3860 | 587 |
| 398 | 20240806 | 124500 | 2530545590 | 3860 | 3880 | 3880 | 3845 | 3995 |
| 399 | 20240806 | 124400 | 2515083705 | 3875 | 3885 | 3885 | 3875 | 13079 |
| 400 | 20240806 | 124300 | 2464389890 | 3895 | 3890 | 3895 | 3890 | 344 |
| 401 | 20240806 | 124200 | 2463051715 | 3890 | 3890 | 3895 | 3885 | 3081 |
| 402 | 20240806 | 124100 | 2451063910 | 3890 | 3890 | 3890 | 3890 | 200 |
| 403 | 20240806 | 124000 | 2450285910 | 3890 | 3890 | 3890 | 3890 | 2279 |
| 404 | 20240806 | 123900 | 2441420600 | 3895 | 3900 | 3900 | 3895 | 2880 |
| 405 | 20240806 | 123800 | 2430199000 | 3900 | 3900 | 3910 | 3900 | 1422 |
| 406 | 20240806 | 123700 | 2424651995 | 3900 | 3890 | 3900 | 3890 | 2169 |
| 407 | 20240806 | 123600 | 2416214480 | 3900 | 3900 | 3900 | 3900 | 20 |
| 408 | 20240806 | 123500 | 2416136480 | 3900 | 3890 | 3900 | 3885 | 988 |
| 409 | 20240806 | 123400 | 2412293450 | 3890 | 3900 | 3900 | 3890 | 3065 |
| 410 | 20240806 | 123300 | 2400365395 | 3905 | 3900 | 3905 | 3895 | 239 |
| 411 | 20240806 | 123200 | 2399433590 | 3900 | 3900 | 3900 | 3900 | 510 |
| 412 | 20240806 | 123100 | 2397444590 | 3900 | 3895 | 3905 | 3895 | 1110 |
| 413 | 20240806 | 123000 | 2393115975 | 3900 | 3890 | 3905 | 3890 | 2037 |
| 414 | 20240806 | 122900 | 2385184295 | 3890 | 3890 | 3890 | 3885 | 116 |
| 415 | 20240806 | 122800 | 2384733445 | 3885 | 3880 | 3885 | 3880 | 357 |
| 416 | 20240806 | 122700 | 2383346895 | 3885 | 3880 | 3890 | 3880 | 24 |
| 417 | 20240806 | 122600 | 2383253615 | 3890 | 3885 | 3890 | 3875 | 1229 |
| 418 | 20240806 | 122500 | 2378475180 | 3880 | 3880 | 3880 | 3880 | 500 |
| 419 | 20240806 | 122400 | 2376535180 | 3875 | 3875 | 3875 | 3875 | 79 |
| 420 | 20240806 | 122300 | 2376229055 | 3875 | 3880 | 3880 | 3875 | 417 |
| 421 | 20240806 | 122200 | 2374611815 | 3875 | 3890 | 3895 | 3820 | 7817 |
| 422 | 20240806 | 122100 | 2344435280 | 3890 | 3885 | 3890 | 3885 | 457 |
| 423 | 20240806 | 122000 | 2342658645 | 3880 | 3885 | 3885 | 3880 | 446 |
| 424 | 20240806 | 121900 | 2340927190 | 3880 | 3870 | 3880 | 3870 | 1178 |
| 425 | 20240806 | 121800 | 2336359465 | 3875 | 3875 | 3875 | 3875 | 182 |
| 426 | 20240806 | 121700 | 2335654215 | 3880 | 3865 | 3880 | 3865 | 677 |
| 427 | 20240806 | 121600 | 2333036765 | 3875 | 3860 | 3875 | 3860 | 683 |
| 428 | 20240806 | 121500 | 2330394255 | 3860 | 3855 | 3860 | 3855 | 88 |
| 429 | 20240806 | 121400 | 2330054965 | 3860 | 3860 | 3860 | 3860 | 328 |
| 430 | 20240806 | 121300 | 2328788885 | 3860 | 3860 | 3860 | 3850 | 3080 |
| 431 | 20240806 | 121200 | 2316913965 | 3860 | 3850 | 3860 | 3850 | 1092 |
| 432 | 20240806 | 121100 | 2312708455 | 3840 | 3840 | 3845 | 3840 | 300 |
| 433 | 20240806 | 121000 | 2311555620 | 3840 | 3840 | 3840 | 3840 | 423 |
| 434 | 20240806 | 120900 | 2309931300 | 3840 | 3835 | 3845 | 3835 | 460 |
| 435 | 20240806 | 120800 | 2308162995 | 3835 | 3840 | 3840 | 3835 | 243 |
| 436 | 20240806 | 120700 | 2307230375 | 3850 | 3850 | 3850 | 3850 | 10 |
| 437 | 20240806 | 120600 | 2307191875 | 3850 | 3845 | 3850 | 3840 | 338 |
| 438 | 20240806 | 120500 | 2305891745 | 3845 | 3840 | 3845 | 3840 | 618 |
| 439 | 20240806 | 120400 | 2303518535 | 3835 | 3840 | 3840 | 3835 | 752 |
| 440 | 20240806 | 120300 | 2300631245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 441 | 20240806 | 120200 | 2300631245 | 3830 | 3830 | 3830 | 3830 | 78 |
| 442 | 20240806 | 120100 | 2300332505 | 3835 | 3835 | 3835 | 3835 | 80 |
| 443 | 20240806 | 120000 | 2300025705 | 3835 | 3845 | 3845 | 3835 | 411 |
| 444 | 20240806 | 115900 | 2298447425 | 3845 | 3845 | 3845 | 3845 | 83 |
| 445 | 20240806 | 115800 | 2298128290 | 3850 | 3850 | 3850 | 3850 | 483 |
| 446 | 20240806 | 115700 | 2296268740 | 3850 | 3855 | 3855 | 3850 | 1074 |
| 447 | 20240806 | 115600 | 2292130595 | 3855 | 3860 | 3860 | 3855 | 193 |
| 448 | 20240806 | 115500 | 2291386080 | 3855 | 3860 | 3860 | 3855 | 347 |
| 449 | 20240806 | 115400 | 2290046675 | 3870 | 3870 | 3870 | 3870 | 2 |
| 450 | 20240806 | 115300 | 2290038935 | 3865 | 3870 | 3870 | 3865 | 608 |
| 451 | 20240806 | 115200 | 2287686425 | 3865 | 3870 | 3870 | 3865 | 491 |
| 452 | 20240806 | 115100 | 2285786355 | 3870 | 3870 | 3875 | 3870 | 157 |
| 453 | 20240806 | 115000 | 2285178755 | 3875 | 3865 | 3880 | 3865 | 495 |
| 454 | 20240806 | 114900 | 2283263085 | 3870 | 3870 | 3875 | 3870 | 125 |
| 455 | 20240806 | 114800 | 2282779145 | 3865 | 3865 | 3865 | 3865 | 79 |
| 456 | 20240806 | 114700 | 2282473810 | 3870 | 3870 | 3870 | 3870 | 34 |
| 457 | 20240806 | 114600 | 2282342230 | 3870 | 3870 | 3870 | 3870 | 9 |
| 458 | 20240806 | 114500 | 2282307400 | 3870 | 3870 | 3870 | 3870 | 20 |
| 459 | 20240806 | 114400 | 2282230000 | 3865 | 3870 | 3870 | 3865 | 75 |
| 460 | 20240806 | 114300 | 2281939870 | 3875 | 3875 | 3875 | 3875 | 122 |
| 461 | 20240806 | 114200 | 2281467120 | 3875 | 3875 | 3885 | 3870 | 237 |
| 462 | 20240806 | 114100 | 2280548755 | 3885 | 3875 | 3885 | 3875 | 103 |
| 463 | 20240806 | 114000 | 2280149380 | 3885 | 3875 | 3885 | 3875 | 94 |
| 464 | 20240806 | 113900 | 2279785030 | 3860 | 3875 | 3875 | 3860 | 156 |
| 465 | 20240806 | 113800 | 2279181340 | 3870 | 3860 | 3870 | 3860 | 1691 |
| 466 | 20240806 | 113700 | 2272645345 | 3860 | 3855 | 3860 | 3855 | 315 |
| 467 | 20240806 | 113600 | 2271430460 | 3855 | 3855 | 3855 | 3855 | 0 |
| 468 | 20240806 | 113500 | 2271430460 | 3855 | 3860 | 3865 | 3855 | 517 |
| 469 | 20240806 | 113400 | 2269436655 | 3860 | 3860 | 3860 | 3860 | 248 |
| 470 | 20240806 | 113300 | 2268479375 | 3860 | 3865 | 3865 | 3860 | 33 |
| 471 | 20240806 | 113200 | 2268351900 | 3860 | 3860 | 3860 | 3860 | 228 |
| 472 | 20240806 | 113100 | 2267471820 | 3850 | 3850 | 3850 | 3850 | 249 |
| 473 | 20240806 | 113000 | 2266513170 | 3860 | 3855 | 3860 | 3855 | 90 |
| 474 | 20240806 | 112900 | 2266166160 | 3860 | 3860 | 3860 | 3860 | 58 |
| 475 | 20240806 | 112800 | 2265942280 | 3860 | 3860 | 3860 | 3855 | 167 |
| 476 | 20240806 | 112700 | 2265298050 | 3860 | 3855 | 3860 | 3855 | 383 |
| 477 | 20240806 | 112600 | 2263820575 | 3845 | 3835 | 3845 | 3835 | 57 |
| 478 | 20240806 | 112500 | 2263601420 | 3845 | 3845 | 3845 | 3845 | 3 |
| 479 | 20240806 | 112400 | 2263589885 | 3840 | 3860 | 3860 | 3840 | 799 |
| 480 | 20240806 | 112300 | 2260512035 | 3865 | 3860 | 3865 | 3860 | 147 |
| 481 | 20240806 | 112200 | 2259944605 | 3860 | 3860 | 3865 | 3860 | 33 |
| 482 | 20240806 | 112100 | 2259817180 | 3865 | 3860 | 3865 | 3860 | 227 |
| 483 | 20240806 | 112000 | 2258940210 | 3865 | 3865 | 3865 | 3865 | 2 |
| 484 | 20240806 | 111900 | 2258932480 | 3860 | 3855 | 3860 | 3855 | 206 |
| 485 | 20240806 | 111800 | 2258137705 | 3850 | 3850 | 3855 | 3850 | 745 |
| 486 | 20240806 | 111700 | 2255266955 | 3835 | 3825 | 3845 | 3825 | 1905 |
| 487 | 20240806 | 111600 | 2247947785 | 3825 | 3825 | 3825 | 3825 | 0 |
| 488 | 20240806 | 111500 | 2247947785 | 3825 | 3825 | 3825 | 3825 | 77 |
| 489 | 20240806 | 111400 | 2247653260 | 3840 | 3820 | 3840 | 3820 | 517 |
| 490 | 20240806 | 111300 | 2245673910 | 3820 | 3840 | 3840 | 3820 | 2322 |
| 491 | 20240806 | 111200 | 2236784630 | 3845 | 3840 | 3845 | 3840 | 89 |
| 492 | 20240806 | 111100 | 2236442860 | 3840 | 3840 | 3840 | 3840 | 848 |
| 493 | 20240806 | 111000 | 2233186540 | 3840 | 3845 | 3845 | 3840 | 296 |
| 494 | 20240806 | 110900 | 2232048805 | 3845 | 3835 | 3845 | 3820 | 2628 |
| 495 | 20240806 | 110800 | 2221981100 | 3850 | 3855 | 3855 | 3835 | 5166 |
| 496 | 20240806 | 110700 | 2202097890 | 3860 | 3855 | 3865 | 3850 | 1235 |
| 497 | 20240806 | 110600 | 2197335760 | 3855 | 3855 | 3855 | 3855 | 796 |
| 498 | 20240806 | 110500 | 2194267180 | 3845 | 3845 | 3865 | 3845 | 2248 |
| 499 | 20240806 | 110400 | 2185612770 | 3835 | 3845 | 3850 | 3835 | 704 |
| 500 | 20240806 | 110300 | 2182908820 | 3845 | 3835 | 3845 | 3835 | 184 |
| 501 | 20240806 | 110200 | 2182202640 | 3850 | 3835 | 3850 | 3835 | 1800 |
| 502 | 20240806 | 110100 | 2175278060 | 3835 | 3835 | 3835 | 3835 | 12 |
| 503 | 20240806 | 110000 | 2175232040 | 3840 | 3825 | 3840 | 3825 | 2 |
| 504 | 20240806 | 105900 | 2175224375 | 3825 | 3825 | 3825 | 3825 | 79 |
| 505 | 20240806 | 105800 | 2174922200 | 3820 | 3820 | 3820 | 3820 | 0 |
| 506 | 20240806 | 105700 | 2174922200 | 3820 | 3820 | 3820 | 3820 | 77 |
| 507 | 20240806 | 105600 | 2174628060 | 3825 | 3825 | 3825 | 3825 | 591 |
| 508 | 20240806 | 105500 | 2172367485 | 3815 | 3815 | 3815 | 3815 | 102 |
| 509 | 20240806 | 105400 | 2171978355 | 3815 | 3835 | 3835 | 3815 | 2285 |
| 510 | 20240806 | 105300 | 2163236155 | 3835 | 3835 | 3835 | 3835 | 77 |
| 511 | 20240806 | 105200 | 2162940860 | 3845 | 3830 | 3845 | 3830 | 177 |
| 512 | 20240806 | 105100 | 2162261450 | 3835 | 3825 | 3845 | 3825 | 444 |
| 513 | 20240806 | 105000 | 2160558970 | 3830 | 3835 | 3835 | 3825 | 164 |
| 514 | 20240806 | 104900 | 2159931485 | 3855 | 3840 | 3855 | 3830 | 3382 |
| 515 | 20240806 | 104800 | 2146961325 | 3830 | 3825 | 3840 | 3825 | 378 |
| 516 | 20240806 | 104700 | 2145513750 | 3835 | 3815 | 3835 | 3810 | 3536 |
| 517 | 20240806 | 104600 | 2132021615 | 3820 | 3850 | 3855 | 3820 | 7511 |
| 518 | 20240806 | 104500 | 2103172250 | 3860 | 3835 | 3860 | 3835 | 4599 |
| 519 | 20240806 | 104400 | 2085456850 | 3825 | 3825 | 3835 | 3805 | 1775 |
| 520 | 20240806 | 104300 | 2078667585 | 3810 | 3780 | 3810 | 3780 | 4974 |
| 521 | 20240806 | 104200 | 2059796285 | 3780 | 3795 | 3795 | 3780 | 3533 |
| 522 | 20240806 | 104100 | 2046407200 | 3800 | 3815 | 3815 | 3795 | 7475 |
| 523 | 20240806 | 104000 | 2017961665 | 3815 | 3820 | 3820 | 3815 | 893 |
| 524 | 20240806 | 103900 | 2014550670 | 3820 | 3825 | 3830 | 3820 | 488 |
| 525 | 20240806 | 103800 | 2012684095 | 3830 | 3840 | 3840 | 3830 | 2559 |
| 526 | 20240806 | 103700 | 2002880495 | 3840 | 3840 | 3850 | 3830 | 1590 |
| 527 | 20240806 | 103600 | 1996770380 | 3840 | 3840 | 3840 | 3830 | 2449 |
| 528 | 20240806 | 103500 | 1987378605 | 3840 | 3840 | 3840 | 3840 | 99 |
| 529 | 20240806 | 103400 | 1986998445 | 3840 | 3850 | 3855 | 3840 | 2469 |
| 530 | 20240806 | 103300 | 1977511125 | 3855 | 3845 | 3855 | 3845 | 2156 |
| 531 | 20240806 | 103200 | 1969211085 | 3850 | 3845 | 3850 | 3840 | 1501 |
| 532 | 20240806 | 103100 | 1963434120 | 3850 | 3850 | 3855 | 3840 | 409 |
| 533 | 20240806 | 103000 | 1961861030 | 3850 | 3860 | 3860 | 3845 | 5313 |
| 534 | 20240806 | 102900 | 1941394915 | 3860 | 3865 | 3865 | 3860 | 1356 |
| 535 | 20240806 | 102800 | 1936155475 | 3865 | 3870 | 3875 | 3865 | 184 |
| 536 | 20240806 | 102700 | 1935443770 | 3870 | 3865 | 3870 | 3865 | 110 |
| 537 | 20240806 | 102600 | 1935018570 | 3865 | 3880 | 3890 | 3865 | 5887 |
| 538 | 20240806 | 102500 | 1912227265 | 3895 | 3890 | 3895 | 3870 | 6452 |
| 539 | 20240806 | 102400 | 1887196705 | 3900 | 3900 | 3900 | 3900 | 1018 |
| 540 | 20240806 | 102300 | 1883226505 | 3900 | 3890 | 3900 | 3890 | 565 |
| 541 | 20240806 | 102200 | 1881023885 | 3895 | 3905 | 3905 | 3890 | 5893 |
| 542 | 20240806 | 102100 | 1858068900 | 3895 | 3890 | 3910 | 3885 | 2528 |
| 543 | 20240806 | 102000 | 1848209750 | 3890 | 3885 | 3890 | 3880 | 780 |
| 544 | 20240806 | 101900 | 1845180290 | 3885 | 3905 | 3905 | 3885 | 2881 |
| 545 | 20240806 | 101800 | 1833960570 | 3905 | 3900 | 3910 | 3900 | 1444 |
| 546 | 20240806 | 101700 | 1828328695 | 3910 | 3925 | 3930 | 3900 | 4777 |
| 547 | 20240806 | 101600 | 1809626735 | 3925 | 3925 | 3925 | 3925 | 0 |
| 548 | 20240806 | 101500 | 1809626735 | 3925 | 3930 | 3930 | 3925 | 1579 |
| 549 | 20240806 | 101400 | 1803422275 | 3930 | 3960 | 3960 | 3930 | 7918 |
| 550 | 20240806 | 101300 | 1772278405 | 3960 | 3940 | 3960 | 3930 | 3995 |
| 551 | 20240806 | 101200 | 1756536990 | 3940 | 3960 | 3960 | 3940 | 3410 |
| 552 | 20240806 | 101100 | 1743080365 | 3950 | 3955 | 3970 | 3950 | 2677 |
| 553 | 20240806 | 101000 | 1732485755 | 3955 | 3960 | 3960 | 3945 | 121 |
| 554 | 20240806 | 100900 | 1732007885 | 3945 | 3930 | 3955 | 3925 | 5754 |
| 555 | 20240806 | 100800 | 1709343665 | 3940 | 3945 | 3945 | 3930 | 1172 |
| 556 | 20240806 | 100700 | 1704731795 | 3955 | 3960 | 3965 | 3950 | 3384 |
| 557 | 20240806 | 100600 | 1691351125 | 3955 | 3960 | 3960 | 3955 | 92 |
| 558 | 20240806 | 100500 | 1690987260 | 3955 | 3960 | 3960 | 3950 | 2904 |
| 559 | 20240806 | 100400 | 1679506815 | 3960 | 3970 | 3970 | 3960 | 464 |
| 560 | 20240806 | 100300 | 1677665235 | 3970 | 3965 | 3975 | 3960 | 2322 |
| 561 | 20240806 | 100200 | 1668449370 | 3965 | 3970 | 3975 | 3960 | 10084 |
| 562 | 20240806 | 100100 | 1628420455 | 3970 | 3975 | 3975 | 3970 | 16808 |
| 563 | 20240806 | 100000 | 1561673250 | 3980 | 3985 | 3985 | 3975 | 861 |
| 564 | 20240806 | 095900 | 1558245655 | 3985 | 4010 | 4010 | 3985 | 15686 |
| 565 | 20240806 | 095800 | 1495519725 | 4010 | 4010 | 4010 | 4005 | 916 |
| 566 | 20240806 | 095700 | 1491847570 | 4010 | 4005 | 4015 | 4000 | 2872 |
| 567 | 20240806 | 095600 | 1480333585 | 3995 | 4000 | 4020 | 3995 | 18255 |
| 568 | 20240806 | 095500 | 1407260705 | 4000 | 4000 | 4000 | 4000 | 0 |
| 569 | 20240806 | 095400 | 1407260705 | 4000 | 4000 | 4000 | 4000 | 0 |
| 570 | 20240806 | 095300 | 1407260705 | 4000 | 3995 | 4000 | 3995 | 13039 |
| 571 | 20240806 | 095200 | 1355124160 | 3990 | 3995 | 3995 | 3980 | 3450 |
| 572 | 20240806 | 095100 | 1341353845 | 3995 | 3970 | 3995 | 3970 | 6151 |
| 573 | 20240806 | 095000 | 1316847970 | 3965 | 3965 | 3965 | 3945 | 4594 |
| 574 | 20240806 | 094900 | 1298681880 | 3965 | 3980 | 3980 | 3965 | 2011 |
| 575 | 20240806 | 094800 | 1290690065 | 3980 | 3975 | 3980 | 3970 | 2281 |
| 576 | 20240806 | 094700 | 1281631660 | 3980 | 3980 | 3980 | 3965 | 3082 |
| 577 | 20240806 | 094600 | 1269391295 | 3980 | 3965 | 3985 | 3965 | 5398 |
| 578 | 20240806 | 094500 | 1247897440 | 3975 | 3950 | 3975 | 3945 | 5114 |
| 579 | 20240806 | 094400 | 1227618540 | 3950 | 3970 | 3970 | 3950 | 2771 |
| 580 | 20240806 | 094300 | 1216672570 | 3970 | 3950 | 3975 | 3945 | 2480 |
| 581 | 20240806 | 094200 | 1206852595 | 3950 | 3950 | 3960 | 3950 | 564 |
| 582 | 20240806 | 094100 | 1204623135 | 3950 | 3920 | 3955 | 3920 | 6839 |
| 583 | 20240806 | 094000 | 1177689020 | 3920 | 3925 | 3930 | 3905 | 2318 |
| 584 | 20240806 | 093900 | 1168596150 | 3920 | 3920 | 3925 | 3910 | 3277 |
| 585 | 20240806 | 093800 | 1155756190 | 3920 | 3900 | 3930 | 3900 | 7180 |
| 586 | 20240806 | 093700 | 1127671245 | 3900 | 3930 | 3930 | 3900 | 7607 |
| 587 | 20240806 | 093600 | 1097820450 | 3945 | 3950 | 3950 | 3940 | 2122 |
| 588 | 20240806 | 093500 | 1089447480 | 3955 | 3950 | 3965 | 3950 | 2125 |
| 589 | 20240806 | 093400 | 1081032790 | 3965 | 3930 | 3970 | 3930 | 24635 |
| 590 | 20240806 | 093300 | 983666115 | 3935 | 3955 | 3960 | 3935 | 3355 |
| 591 | 20240806 | 093200 | 970435330 | 3955 | 3945 | 3960 | 3940 | 4252 |
| 592 | 20240806 | 093100 | 953647190 | 3945 | 3940 | 3950 | 3940 | 346 |
| 593 | 20240806 | 093000 | 952283585 | 3955 | 3910 | 3960 | 3910 | 10450 |
| 594 | 20240806 | 092900 | 911129895 | 3910 | 3890 | 3925 | 3875 | 11186 |
| 595 | 20240806 | 092800 | 867421530 | 3875 | 3910 | 3910 | 3875 | 3293 |
| 596 | 20240806 | 092700 | 854606405 | 3910 | 3895 | 3910 | 3895 | 4147 |
| 597 | 20240806 | 092600 | 838425445 | 3895 | 3885 | 3910 | 3885 | 8486 |
| 598 | 20240806 | 092500 | 805366295 | 3885 | 3895 | 3895 | 3880 | 674 |
| 599 | 20240806 | 092400 | 802746060 | 3895 | 3895 | 3900 | 3880 | 6143 |
| 600 | 20240806 | 092300 | 778801010 | 3890 | 3865 | 3890 | 3845 | 12241 |
| 601 | 20240806 | 092200 | 731332875 | 3865 | 3855 | 3865 | 3855 | 123 |
| 602 | 20240806 | 092100 | 730857945 | 3855 | 3850 | 3870 | 3850 | 5240 |
| 603 | 20240806 | 092000 | 710617985 | 3850 | 3850 | 3850 | 3840 | 1619 |
| 604 | 20240806 | 091900 | 704387580 | 3850 | 3845 | 3855 | 3845 | 1381 |
| 605 | 20240806 | 091800 | 699070950 | 3845 | 3850 | 3855 | 3835 | 7620 |
| 606 | 20240806 | 091700 | 669765855 | 3855 | 3835 | 3860 | 3835 | 11234 |
| 607 | 20240806 | 091600 | 626547615 | 3835 | 3820 | 3840 | 3810 | 5157 |
| 608 | 20240806 | 091500 | 606828365 | 3820 | 3820 | 3825 | 3810 | 5141 |
| 609 | 20240806 | 091400 | 587210170 | 3830 | 3795 | 3850 | 3790 | 9402 |
| 610 | 20240806 | 091300 | 551293285 | 3790 | 3755 | 3805 | 3755 | 3609 |
| 611 | 20240806 | 091200 | 537624975 | 3760 | 3805 | 3805 | 3750 | 7232 |
| 612 | 20240806 | 091100 | 510445815 | 3750 | 3700 | 3825 | 3700 | 6334 |
| 613 | 20240806 | 091000 | 486675100 | 3690 | 3680 | 3690 | 3675 | 2825 |
| 614 | 20240806 | 090900 | 476279315 | 3675 | 3725 | 3725 | 3675 | 5360 |
| 615 | 20240806 | 090800 | 456418580 | 3725 | 3745 | 3745 | 3725 | 2431 |
| 616 | 20240806 | 090700 | 447332590 | 3750 | 3770 | 3770 | 3750 | 5359 |
| 617 | 20240806 | 090600 | 427220130 | 3780 | 3840 | 3840 | 3770 | 4988 |
| 618 | 20240806 | 090500 | 408296200 | 3840 | 3885 | 3885 | 3840 | 24058 |
| 619 | 20240806 | 090400 | 315210605 | 3890 | 3840 | 3890 | 3840 | 14310 |
| 620 | 20240806 | 090300 | 259870885 | 3840 | 3770 | 3850 | 3770 | 14464 |
| 621 | 20240806 | 090200 | 204732860 | 3765 | 3780 | 3800 | 3760 | 10531 |
| 622 | 20240806 | 090100 | 164863590 | 3780 | 3740 | 3795 | 3740 | 11908 |
| 623 | 20240806 | 090000 | 119974250 | 3705 | 3640 | 3770 | 3640 | 32204 |