33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 190100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 26697 |
| 3 | 20240805 | 190000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 4 | 20240805 | 185900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 5 | 20240805 | 185800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 6 | 20240805 | 185700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 7 | 20240805 | 185600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 8 | 20240805 | 185500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 9 | 20240805 | 185400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 10 | 20240805 | 185300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 11 | 20240805 | 185200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 12 | 20240805 | 185100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 13 | 20240805 | 185000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 14 | 20240805 | 184900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 15 | 20240805 | 184800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 16 | 20240805 | 184700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 17 | 20240805 | 184600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 18 | 20240805 | 184500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 19 | 20240805 | 184400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 20 | 20240805 | 184300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 21 | 20240805 | 184200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 22 | 20240805 | 184100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 23 | 20240805 | 184000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 24 | 20240805 | 183900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 25 | 20240805 | 183800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 26 | 20240805 | 183700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 27 | 20240805 | 183600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 28 | 20240805 | 183500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 29 | 20240805 | 183400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 30 | 20240805 | 183300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 31 | 20240805 | 183200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 32 | 20240805 | 183100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 26697 |
| 33 | 20240805 | 183000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 34 | 20240805 | 182900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 35 | 20240805 | 182800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 36 | 20240805 | 182700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 37 | 20240805 | 182600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 38 | 20240805 | 182500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 39 | 20240805 | 182400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 40 | 20240805 | 182300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 41 | 20240805 | 182200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 42 | 20240805 | 182100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 43 | 20240805 | 182000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 44 | 20240805 | 181900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 45 | 20240805 | 181800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 46 | 20240805 | 181700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 47 | 20240805 | 181600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 48 | 20240805 | 181500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 49 | 20240805 | 181400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 50 | 20240805 | 181300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 51 | 20240805 | 181200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 52 | 20240805 | 181100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 53 | 20240805 | 181000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 54 | 20240805 | 180900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 55 | 20240805 | 180800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 56 | 20240805 | 180700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 57 | 20240805 | 180600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 58 | 20240805 | 180500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 59 | 20240805 | 180400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 60 | 20240805 | 180300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 61 | 20240805 | 180200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 62 | 20240805 | 180100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 26697 |
| 63 | 20240805 | 180000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 64 | 20240805 | 175900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 65 | 20240805 | 175800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 66 | 20240805 | 175700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 67 | 20240805 | 175600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 68 | 20240805 | 175500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 69 | 20240805 | 175400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 70 | 20240805 | 175300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 71 | 20240805 | 175200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 72 | 20240805 | 175100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 73 | 20240805 | 175000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 74 | 20240805 | 174900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 75 | 20240805 | 174800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 76 | 20240805 | 174700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 77 | 20240805 | 174600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 78 | 20240805 | 174500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 79 | 20240805 | 174400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 80 | 20240805 | 174300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 81 | 20240805 | 174200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 82 | 20240805 | 174100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 83 | 20240805 | 174000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 84 | 20240805 | 173900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 85 | 20240805 | 173800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 86 | 20240805 | 173700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 87 | 20240805 | 173600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 88 | 20240805 | 173500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 89 | 20240805 | 173400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 90 | 20240805 | 173300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 91 | 20240805 | 173200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 92 | 20240805 | 173100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 26697 |
| 93 | 20240805 | 173000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 94 | 20240805 | 172900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 95 | 20240805 | 172800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 96 | 20240805 | 172700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 97 | 20240805 | 172600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 98 | 20240805 | 172500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 99 | 20240805 | 172400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 100 | 20240805 | 172300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 101 | 20240805 | 172200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 102 | 20240805 | 172100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 103 | 20240805 | 172000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 104 | 20240805 | 171900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 105 | 20240805 | 171800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 106 | 20240805 | 171700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 107 | 20240805 | 171600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 108 | 20240805 | 171500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 109 | 20240805 | 171400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 110 | 20240805 | 171300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 111 | 20240805 | 171200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 112 | 20240805 | 171100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 113 | 20240805 | 171000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 114 | 20240805 | 170900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 115 | 20240805 | 170800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 116 | 20240805 | 170700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 117 | 20240805 | 170600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 118 | 20240805 | 170500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 119 | 20240805 | 170400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 120 | 20240805 | 170300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 121 | 20240805 | 170200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 122 | 20240805 | 170100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 26697 |
| 123 | 20240805 | 170000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 124 | 20240805 | 165900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 125 | 20240805 | 165800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 126 | 20240805 | 165700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 127 | 20240805 | 165600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 128 | 20240805 | 165500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 129 | 20240805 | 165400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 130 | 20240805 | 165300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 131 | 20240805 | 165200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 132 | 20240805 | 165100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 133 | 20240805 | 165000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 134 | 20240805 | 164900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 135 | 20240805 | 164800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 136 | 20240805 | 164700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 137 | 20240805 | 164600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 138 | 20240805 | 164500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 139 | 20240805 | 164400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 140 | 20240805 | 164300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 141 | 20240805 | 164200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 142 | 20240805 | 164100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 143 | 20240805 | 164000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 144 | 20240805 | 163900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 145 | 20240805 | 163800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 146 | 20240805 | 163700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 147 | 20240805 | 163600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 148 | 20240805 | 163500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 149 | 20240805 | 163400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 150 | 20240805 | 163300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 151 | 20240805 | 163200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 152 | 20240805 | 163100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 26697 |
| 153 | 20240805 | 163000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 154 | 20240805 | 162900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 155 | 20240805 | 162800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 156 | 20240805 | 162700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 157 | 20240805 | 162600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 158 | 20240805 | 162500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 159 | 20240805 | 162400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 160 | 20240805 | 162300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 161 | 20240805 | 162200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 162 | 20240805 | 162100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 163 | 20240805 | 162000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 164 | 20240805 | 161900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 165 | 20240805 | 161800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 166 | 20240805 | 161700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 167 | 20240805 | 161600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 168 | 20240805 | 161500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 169 | 20240805 | 161400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 170 | 20240805 | 161300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 171 | 20240805 | 161200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 172 | 20240805 | 161100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 173 | 20240805 | 161000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 174 | 20240805 | 160900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 175 | 20240805 | 160800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 176 | 20240805 | 160700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 177 | 20240805 | 160600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 178 | 20240805 | 160500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 179 | 20240805 | 160400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 180 | 20240805 | 160300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 181 | 20240805 | 160200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 182 | 20240805 | 160100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 26697 |
| 183 | 20240805 | 160000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 184 | 20240805 | 155900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 185 | 20240805 | 155800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 186 | 20240805 | 155700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 187 | 20240805 | 155600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 188 | 20240805 | 155500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 189 | 20240805 | 155400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 190 | 20240805 | 155300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 191 | 20240805 | 155200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 192 | 20240805 | 155100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 193 | 20240805 | 155000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 194 | 20240805 | 154900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 195 | 20240805 | 154800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 196 | 20240805 | 154700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 197 | 20240805 | 154600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 198 | 20240805 | 154500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 199 | 20240805 | 154400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 200 | 20240805 | 154300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 201 | 20240805 | 154200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 202 | 20240805 | 154100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 203 | 20240805 | 154000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 204 | 20240805 | 153900 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 205 | 20240805 | 153800 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 206 | 20240805 | 153700 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 207 | 20240805 | 153600 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 208 | 20240805 | 153500 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 209 | 20240805 | 153400 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 210 | 20240805 | 153300 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 211 | 20240805 | 153200 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 0 |
| 212 | 20240805 | 153100 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 26697 |
| 213 | 20240805 | 153000 | 19950319750 | 40300 | 40300 | 40300 | 40300 | 26697 |
| 214 | 20240805 | 152900 | 18874430650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 215 | 20240805 | 152800 | 18874430650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 216 | 20240805 | 152700 | 18874430650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 217 | 20240805 | 152600 | 18874430650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 218 | 20240805 | 152500 | 18874430650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 219 | 20240805 | 152400 | 18874430650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 220 | 20240805 | 152300 | 18874430650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 221 | 20240805 | 152200 | 18874430650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 222 | 20240805 | 152100 | 18874430650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 223 | 20240805 | 152000 | 18874430650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 224 | 20240805 | 151900 | 18874430650 | 40300 | 40200 | 40350 | 40050 | 1530 |
| 225 | 20240805 | 151800 | 18812979550 | 40150 | 40200 | 40400 | 40150 | 2302 |
| 226 | 20240805 | 151700 | 18720388150 | 40250 | 40250 | 40400 | 40200 | 434 |
| 227 | 20240805 | 151600 | 18702902550 | 40250 | 40000 | 40250 | 39900 | 4477 |
| 228 | 20240805 | 151500 | 18523707500 | 40000 | 40000 | 40050 | 39950 | 2831 |
| 229 | 20240805 | 151400 | 18410509000 | 40050 | 40000 | 40100 | 39950 | 1912 |
| 230 | 20240805 | 151300 | 18333968350 | 40050 | 40000 | 40050 | 39950 | 384 |
| 231 | 20240805 | 151200 | 18318594150 | 40000 | 39900 | 40000 | 39900 | 993 |
| 232 | 20240805 | 151100 | 18278879400 | 39900 | 40000 | 40000 | 39900 | 2216 |
| 233 | 20240805 | 151000 | 18190305550 | 40000 | 40050 | 40050 | 39950 | 1542 |
| 234 | 20240805 | 150900 | 18128604950 | 40000 | 39950 | 40000 | 39900 | 1545 |
| 235 | 20240805 | 150800 | 18066853600 | 39950 | 40000 | 40000 | 39900 | 1493 |
| 236 | 20240805 | 150700 | 18007172800 | 40000 | 39950 | 40000 | 39900 | 1030 |
| 237 | 20240805 | 150600 | 17966023650 | 40000 | 39900 | 40000 | 39850 | 1541 |
| 238 | 20240805 | 150500 | 17904485600 | 39900 | 40050 | 40050 | 39850 | 4277 |
| 239 | 20240805 | 150400 | 17733586200 | 40100 | 40100 | 40150 | 40000 | 2499 |
| 240 | 20240805 | 150300 | 17633390100 | 40150 | 40300 | 40300 | 40100 | 3494 |
| 241 | 20240805 | 150200 | 17492933200 | 40300 | 40200 | 40400 | 40200 | 966 |
| 242 | 20240805 | 150100 | 17454013000 | 40400 | 40000 | 40450 | 40000 | 2423 |
| 243 | 20240805 | 150000 | 17356389050 | 40250 | 40150 | 40250 | 39950 | 2630 |
| 244 | 20240805 | 145900 | 17250816300 | 40100 | 40000 | 40200 | 39950 | 968 |
| 245 | 20240805 | 145800 | 17211948800 | 40050 | 39900 | 40150 | 39900 | 2883 |
| 246 | 20240805 | 145700 | 17096554350 | 39850 | 39800 | 40000 | 39650 | 4291 |
| 247 | 20240805 | 145600 | 16925498800 | 39700 | 39750 | 39850 | 39500 | 5494 |
| 248 | 20240805 | 145500 | 16707399450 | 39750 | 39900 | 39900 | 39650 | 6113 |
| 249 | 20240805 | 145400 | 16464199550 | 39900 | 39850 | 39900 | 39800 | 1004 |
| 250 | 20240805 | 145300 | 16424176050 | 39900 | 39900 | 39950 | 39750 | 2432 |
| 251 | 20240805 | 145200 | 16327317000 | 39800 | 40000 | 40050 | 39800 | 2172 |
| 252 | 20240805 | 145100 | 16240609650 | 40050 | 40250 | 40250 | 39900 | 6189 |
| 253 | 20240805 | 145000 | 15992402150 | 40300 | 40300 | 40300 | 40150 | 1583 |
| 254 | 20240805 | 144900 | 15928755550 | 40250 | 40350 | 40350 | 40200 | 1304 |
| 255 | 20240805 | 144800 | 15876261750 | 40400 | 40400 | 40400 | 40250 | 556 |
| 256 | 20240805 | 144700 | 15853835200 | 40350 | 40250 | 40450 | 40200 | 2653 |
| 257 | 20240805 | 144600 | 15746942000 | 40300 | 40500 | 40500 | 40250 | 12241 |
| 258 | 20240805 | 144500 | 15252126700 | 40500 | 40500 | 40600 | 40450 | 4640 |
| 259 | 20240805 | 144400 | 15064110450 | 40500 | 40500 | 40550 | 40450 | 10490 |
| 260 | 20240805 | 144300 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 261 | 20240805 | 144200 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 262 | 20240805 | 144100 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 263 | 20240805 | 144000 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 264 | 20240805 | 143900 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 265 | 20240805 | 143800 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 266 | 20240805 | 143700 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 267 | 20240805 | 143600 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 268 | 20240805 | 143500 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 269 | 20240805 | 143400 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 270 | 20240805 | 143300 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 271 | 20240805 | 143200 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 272 | 20240805 | 143100 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 273 | 20240805 | 143000 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 274 | 20240805 | 142900 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 275 | 20240805 | 142800 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 276 | 20240805 | 142700 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 277 | 20240805 | 142600 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 278 | 20240805 | 142500 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 279 | 20240805 | 142400 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 280 | 20240805 | 142300 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 281 | 20240805 | 142200 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 282 | 20240805 | 142100 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 283 | 20240805 | 142000 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 284 | 20240805 | 141900 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 285 | 20240805 | 141800 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 286 | 20240805 | 141700 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 287 | 20240805 | 141600 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 288 | 20240805 | 141500 | 14639268050 | 40500 | 40500 | 40500 | 40500 | 0 |
| 289 | 20240805 | 141400 | 14639268050 | 40500 | 40500 | 40550 | 40500 | 506 |
| 290 | 20240805 | 141300 | 14618772700 | 40550 | 40550 | 40550 | 40500 | 631 |
| 291 | 20240805 | 141200 | 14593206150 | 40550 | 40550 | 40600 | 40500 | 4081 |
| 292 | 20240805 | 141100 | 14427649800 | 40600 | 40550 | 40600 | 40550 | 276 |
| 293 | 20240805 | 141000 | 14416447100 | 40600 | 40550 | 40600 | 40550 | 337 |
| 294 | 20240805 | 140900 | 14402770600 | 40600 | 40650 | 40700 | 40600 | 1536 |
| 295 | 20240805 | 140800 | 14340344150 | 40700 | 40700 | 40700 | 40650 | 473 |
| 296 | 20240805 | 140700 | 14321102650 | 40650 | 40650 | 40700 | 40600 | 2304 |
| 297 | 20240805 | 140600 | 14227449000 | 40650 | 40600 | 40650 | 40600 | 273 |
| 298 | 20240805 | 140500 | 14216357350 | 40600 | 40650 | 40650 | 40600 | 268 |
| 299 | 20240805 | 140400 | 14205468000 | 40650 | 40600 | 40650 | 40600 | 389 |
| 300 | 20240805 | 140300 | 14189657000 | 40650 | 40700 | 40700 | 40600 | 549 |
| 301 | 20240805 | 140200 | 14167359050 | 40650 | 40650 | 40700 | 40600 | 441 |
| 302 | 20240805 | 140100 | 14149432050 | 40650 | 40600 | 40700 | 40600 | 394 |
| 303 | 20240805 | 140000 | 14133420500 | 40650 | 40650 | 40700 | 40600 | 194 |
| 304 | 20240805 | 135900 | 14125532550 | 40650 | 40600 | 40700 | 40600 | 501 |
| 305 | 20240805 | 135800 | 14105167400 | 40650 | 40650 | 40650 | 40600 | 493 |
| 306 | 20240805 | 135700 | 14085129100 | 40650 | 40650 | 40650 | 40600 | 247 |
| 307 | 20240805 | 135600 | 14075092650 | 40600 | 40600 | 40650 | 40550 | 826 |
| 308 | 20240805 | 135500 | 14041571400 | 40600 | 40600 | 40650 | 40600 | 605 |
| 309 | 20240805 | 135400 | 14017003700 | 40650 | 40650 | 40700 | 40600 | 1121 |
| 310 | 20240805 | 135300 | 13971433750 | 40700 | 40650 | 40700 | 40650 | 308 |
| 311 | 20240805 | 135200 | 13958902550 | 40700 | 40600 | 40700 | 40600 | 2379 |
| 312 | 20240805 | 135100 | 13862193450 | 40650 | 40650 | 40650 | 40600 | 726 |
| 313 | 20240805 | 135000 | 13832696150 | 40650 | 40650 | 40650 | 40600 | 478 |
| 314 | 20240805 | 134900 | 13813269950 | 40650 | 40600 | 40650 | 40600 | 788 |
| 315 | 20240805 | 134800 | 13781270750 | 40650 | 40700 | 40700 | 40600 | 1694 |
| 316 | 20240805 | 134700 | 13712426700 | 40700 | 40650 | 40750 | 40650 | 368 |
| 317 | 20240805 | 134600 | 13697449900 | 40700 | 40700 | 40700 | 40650 | 341 |
| 318 | 20240805 | 134500 | 13683577850 | 40700 | 40650 | 40700 | 40600 | 2373 |
| 319 | 20240805 | 134400 | 13587099450 | 40700 | 40700 | 40750 | 40650 | 964 |
| 320 | 20240805 | 134300 | 13547889050 | 40700 | 40650 | 40750 | 40650 | 601 |
| 321 | 20240805 | 134200 | 13523430050 | 40700 | 40750 | 40800 | 40650 | 855 |
| 322 | 20240805 | 134100 | 13488625450 | 40800 | 40700 | 40800 | 40650 | 645 |
| 323 | 20240805 | 134000 | 13462342150 | 40700 | 40750 | 40750 | 40700 | 598 |
| 324 | 20240805 | 133900 | 13437981100 | 40700 | 40700 | 40750 | 40700 | 465 |
| 325 | 20240805 | 133800 | 13419046400 | 40700 | 40700 | 40750 | 40700 | 219 |
| 326 | 20240805 | 133700 | 13410128550 | 40750 | 40700 | 40800 | 40650 | 2111 |
| 327 | 20240805 | 133600 | 13324237600 | 40700 | 40850 | 40850 | 40700 | 3101 |
| 328 | 20240805 | 133500 | 13197886900 | 40850 | 40800 | 40850 | 40800 | 378 |
| 329 | 20240805 | 133400 | 13182455850 | 40850 | 40900 | 40900 | 40850 | 1350 |
| 330 | 20240805 | 133300 | 13127301700 | 40900 | 40950 | 40950 | 40850 | 275 |
| 331 | 20240805 | 133200 | 13116055550 | 40950 | 40850 | 40950 | 40850 | 2113 |
| 332 | 20240805 | 133100 | 13029681400 | 40850 | 40850 | 40850 | 40750 | 2193 |
| 333 | 20240805 | 133000 | 12940108050 | 40850 | 40900 | 40900 | 40850 | 62 |
| 334 | 20240805 | 132900 | 12937573400 | 40900 | 40850 | 40900 | 40800 | 749 |
| 335 | 20240805 | 132800 | 12906977650 | 40850 | 40850 | 40850 | 40750 | 1919 |
| 336 | 20240805 | 132700 | 12828678450 | 40800 | 40800 | 40850 | 40800 | 2020 |
| 337 | 20240805 | 132600 | 12746258350 | 40850 | 40850 | 40900 | 40800 | 1093 |
| 338 | 20240805 | 132500 | 12701605250 | 40850 | 40900 | 40900 | 40800 | 881 |
| 339 | 20240805 | 132400 | 12665618300 | 40900 | 40850 | 40900 | 40850 | 155 |
| 340 | 20240805 | 132300 | 12659282900 | 40900 | 40900 | 40900 | 40850 | 340 |
| 341 | 20240805 | 132200 | 12645389600 | 40900 | 40850 | 40900 | 40850 | 230 |
| 342 | 20240805 | 132100 | 12635983700 | 40900 | 40850 | 40900 | 40800 | 552 |
| 343 | 20240805 | 132000 | 12613433850 | 40800 | 40850 | 40900 | 40800 | 513 |
| 344 | 20240805 | 131900 | 12592470050 | 40850 | 40900 | 40950 | 40800 | 6331 |
| 345 | 20240805 | 131800 | 12333839050 | 40950 | 40900 | 40950 | 40850 | 1630 |
| 346 | 20240805 | 131700 | 12267183300 | 40900 | 40850 | 40900 | 40850 | 364 |
| 347 | 20240805 | 131600 | 12252305850 | 40900 | 40900 | 40950 | 40850 | 537 |
| 348 | 20240805 | 131500 | 12230343600 | 40950 | 40900 | 40950 | 40850 | 1008 |
| 349 | 20240805 | 131400 | 12189132650 | 40900 | 40900 | 40950 | 40900 | 817 |
| 350 | 20240805 | 131300 | 12155710400 | 40900 | 40950 | 40950 | 40900 | 150 |
| 351 | 20240805 | 131200 | 12149571550 | 40900 | 40900 | 40950 | 40900 | 163 |
| 352 | 20240805 | 131100 | 12142902650 | 40900 | 40900 | 40950 | 40900 | 435 |
| 353 | 20240805 | 131000 | 12125099950 | 40950 | 41000 | 41000 | 40850 | 823 |
| 354 | 20240805 | 130900 | 12091406250 | 40950 | 40950 | 41000 | 40900 | 1759 |
| 355 | 20240805 | 130800 | 12019371450 | 40900 | 40950 | 40950 | 40900 | 170 |
| 356 | 20240805 | 130700 | 12012411100 | 40950 | 41000 | 41000 | 40900 | 497 |
| 357 | 20240805 | 130600 | 11992069550 | 40900 | 40950 | 41000 | 40900 | 992 |
| 358 | 20240805 | 130500 | 11951443350 | 40900 | 40850 | 40950 | 40850 | 1401 |
| 359 | 20240805 | 130400 | 11894146450 | 40900 | 40850 | 40900 | 40850 | 353 |
| 360 | 20240805 | 130300 | 11879710850 | 40850 | 40900 | 40900 | 40850 | 622 |
| 361 | 20240805 | 130200 | 11854296050 | 40850 | 40950 | 40950 | 40850 | 636 |
| 362 | 20240805 | 130100 | 11828284700 | 40950 | 40900 | 40950 | 40900 | 475 |
| 363 | 20240805 | 130000 | 11808855300 | 40900 | 40950 | 41000 | 40900 | 1684 |
| 364 | 20240805 | 125900 | 11739939200 | 40950 | 40950 | 41000 | 40900 | 920 |
| 365 | 20240805 | 125800 | 11702264900 | 40950 | 41000 | 41000 | 40950 | 1873 |
| 366 | 20240805 | 125700 | 11625561200 | 40950 | 41000 | 41050 | 40950 | 358 |
| 367 | 20240805 | 125600 | 11610883250 | 41000 | 40950 | 41000 | 40900 | 1609 |
| 368 | 20240805 | 125500 | 11544959400 | 41000 | 41000 | 41000 | 40950 | 456 |
| 369 | 20240805 | 125400 | 11526281050 | 41000 | 41000 | 41000 | 40950 | 232 |
| 370 | 20240805 | 125300 | 11516772400 | 41000 | 41000 | 41000 | 40950 | 813 |
| 371 | 20240805 | 125200 | 11483470600 | 40950 | 40950 | 41000 | 40950 | 445 |
| 372 | 20240805 | 125100 | 11465240700 | 40950 | 41000 | 41050 | 40950 | 3652 |
| 373 | 20240805 | 125000 | 11315473800 | 41050 | 41000 | 41100 | 41000 | 1520 |
| 374 | 20240805 | 124900 | 11253120000 | 41050 | 41050 | 41100 | 41000 | 3117 |
| 375 | 20240805 | 124800 | 11125288900 | 41000 | 41100 | 41100 | 41000 | 629 |
| 376 | 20240805 | 124700 | 11099472050 | 41100 | 41050 | 41100 | 41050 | 278 |
| 377 | 20240805 | 124600 | 11088054800 | 41050 | 41050 | 41100 | 41050 | 159 |
| 378 | 20240805 | 124500 | 11081521800 | 41100 | 41050 | 41100 | 41050 | 170 |
| 379 | 20240805 | 124400 | 11074539050 | 41100 | 41100 | 41150 | 41050 | 6008 |
| 380 | 20240805 | 124300 | 10827613200 | 41050 | 41050 | 41100 | 41050 | 381 |
| 381 | 20240805 | 124200 | 10811971650 | 41100 | 41050 | 41100 | 41050 | 99 |
| 382 | 20240805 | 124100 | 10807907500 | 41050 | 41100 | 41150 | 41000 | 5687 |
| 383 | 20240805 | 124000 | 10574397950 | 41150 | 41150 | 41200 | 41100 | 413 |
| 384 | 20240805 | 123900 | 10557404850 | 41150 | 41100 | 41150 | 41100 | 201 |
| 385 | 20240805 | 123800 | 10549139500 | 41150 | 41150 | 41200 | 41100 | 675 |
| 386 | 20240805 | 123700 | 10521386750 | 41100 | 41150 | 41200 | 41100 | 646 |
| 387 | 20240805 | 123600 | 10494815550 | 41200 | 41250 | 41250 | 41150 | 591 |
| 388 | 20240805 | 123500 | 10470465350 | 41250 | 41250 | 41250 | 41100 | 1946 |
| 389 | 20240805 | 123400 | 10390297700 | 41250 | 41200 | 41250 | 41200 | 338 |
| 390 | 20240805 | 123300 | 10376359650 | 41200 | 41250 | 41250 | 41200 | 174 |
| 391 | 20240805 | 123200 | 10369185000 | 41200 | 41200 | 41250 | 41200 | 226 |
| 392 | 20240805 | 123100 | 10359868650 | 41200 | 41250 | 41250 | 41200 | 455 |
| 393 | 20240805 | 123000 | 10341108450 | 41250 | 41200 | 41250 | 41200 | 60 |
| 394 | 20240805 | 122900 | 10338634300 | 41250 | 41300 | 41300 | 41200 | 500 |
| 395 | 20240805 | 122800 | 10318004200 | 41250 | 41300 | 41300 | 41250 | 83 |
| 396 | 20240805 | 122700 | 10314579050 | 41300 | 41300 | 41300 | 41250 | 111 |
| 397 | 20240805 | 122600 | 10309996000 | 41300 | 41300 | 41300 | 41250 | 401 |
| 398 | 20240805 | 122500 | 10293447850 | 41250 | 41300 | 41350 | 41200 | 180 |
| 399 | 20240805 | 122400 | 10286019300 | 41350 | 41300 | 41350 | 41300 | 137 |
| 400 | 20240805 | 122300 | 10280354950 | 41350 | 41350 | 41400 | 41300 | 340 |
| 401 | 20240805 | 122200 | 10266296400 | 41400 | 41400 | 41400 | 41350 | 124 |
| 402 | 20240805 | 122100 | 10261163550 | 41350 | 41350 | 41400 | 41350 | 217 |
| 403 | 20240805 | 122000 | 10252184250 | 41400 | 41350 | 41400 | 41350 | 125 |
| 404 | 20240805 | 121900 | 10247011150 | 41350 | 41400 | 41400 | 41350 | 172 |
| 405 | 20240805 | 121800 | 10239893550 | 41350 | 41400 | 41400 | 41350 | 204 |
| 406 | 20240805 | 121700 | 10231449200 | 41350 | 41400 | 41400 | 41350 | 140 |
| 407 | 20240805 | 121600 | 10225657650 | 41450 | 41350 | 41450 | 41350 | 228 |
| 408 | 20240805 | 121500 | 10216218550 | 41400 | 41400 | 41400 | 41300 | 149 |
| 409 | 20240805 | 121400 | 10210051150 | 41400 | 41400 | 41450 | 41350 | 517 |
| 410 | 20240805 | 121300 | 10188648700 | 41400 | 41350 | 41400 | 41300 | 218 |
| 411 | 20240805 | 121200 | 10179634550 | 41350 | 41300 | 41350 | 41300 | 145 |
| 412 | 20240805 | 121100 | 10173639550 | 41350 | 41350 | 41400 | 41300 | 363 |
| 413 | 20240805 | 121000 | 10158629800 | 41350 | 41300 | 41450 | 41300 | 340 |
| 414 | 20240805 | 120900 | 10144559350 | 41450 | 41400 | 41450 | 41300 | 630 |
| 415 | 20240805 | 120800 | 10118508150 | 41400 | 41350 | 41400 | 41350 | 358 |
| 416 | 20240805 | 120700 | 10103702700 | 41350 | 41400 | 41400 | 41350 | 200 |
| 417 | 20240805 | 120600 | 10095424350 | 41400 | 41450 | 41450 | 41150 | 1209 |
| 418 | 20240805 | 120500 | 10045580150 | 41450 | 41350 | 41450 | 41200 | 2155 |
| 419 | 20240805 | 120400 | 9956432750 | 41400 | 41350 | 41450 | 41350 | 190 |
| 420 | 20240805 | 120300 | 9948561800 | 41350 | 41400 | 41450 | 41300 | 861 |
| 421 | 20240805 | 120200 | 9912935650 | 41400 | 41350 | 41400 | 41350 | 62 |
| 422 | 20240805 | 120100 | 9910371000 | 41350 | 41350 | 41350 | 41250 | 485 |
| 423 | 20240805 | 120000 | 9890322200 | 41300 | 41300 | 41300 | 41200 | 406 |
| 424 | 20240805 | 115900 | 9873556500 | 41250 | 41250 | 41300 | 41250 | 178 |
| 425 | 20240805 | 115800 | 9866213500 | 41250 | 41350 | 41350 | 41250 | 1022 |
| 426 | 20240805 | 115700 | 9824009550 | 41300 | 41350 | 41350 | 41250 | 232 |
| 427 | 20240805 | 115600 | 9814427650 | 41300 | 41300 | 41350 | 41250 | 476 |
| 428 | 20240805 | 115500 | 9794766450 | 41300 | 41350 | 41350 | 41250 | 191 |
| 429 | 20240805 | 115400 | 9786878250 | 41300 | 41350 | 41350 | 41300 | 257 |
| 430 | 20240805 | 115300 | 9776259150 | 41350 | 41350 | 41350 | 41300 | 201 |
| 431 | 20240805 | 115200 | 9767948250 | 41300 | 41250 | 41350 | 41250 | 702 |
| 432 | 20240805 | 115100 | 9738958750 | 41250 | 41300 | 41350 | 41250 | 401 |
| 433 | 20240805 | 115000 | 9722400900 | 41300 | 41250 | 41300 | 41250 | 177 |
| 434 | 20240805 | 114900 | 9715092050 | 41250 | 41200 | 41300 | 41200 | 878 |
| 435 | 20240805 | 114800 | 9678880750 | 41200 | 41150 | 41200 | 41150 | 885 |
| 436 | 20240805 | 114700 | 9642421750 | 41200 | 41200 | 41200 | 41150 | 252 |
| 437 | 20240805 | 114600 | 9632039700 | 41200 | 41250 | 41250 | 41150 | 1175 |
| 438 | 20240805 | 114500 | 9583680100 | 41200 | 41250 | 41250 | 41200 | 106 |
| 439 | 20240805 | 114400 | 9579309600 | 41250 | 41250 | 41300 | 41150 | 1532 |
| 440 | 20240805 | 114300 | 9516232600 | 41250 | 41200 | 41350 | 41200 | 746 |
| 441 | 20240805 | 114200 | 9485440950 | 41200 | 41350 | 41400 | 41200 | 309 |
| 442 | 20240805 | 114100 | 9472682650 | 41350 | 41350 | 41350 | 41200 | 593 |
| 443 | 20240805 | 114000 | 9448228950 | 41350 | 41200 | 41450 | 41200 | 574 |
| 444 | 20240805 | 113900 | 9424542350 | 41150 | 41350 | 41400 | 41150 | 826 |
| 445 | 20240805 | 113800 | 9390427700 | 41350 | 41400 | 41400 | 41350 | 162 |
| 446 | 20240805 | 113700 | 9383725400 | 41400 | 41500 | 41500 | 41350 | 202 |
| 447 | 20240805 | 113600 | 9375360100 | 41500 | 41400 | 41500 | 41350 | 660 |
| 448 | 20240805 | 113500 | 9348034050 | 41450 | 41450 | 41450 | 41450 | 49 |
| 449 | 20240805 | 113400 | 9346003000 | 41400 | 41500 | 41500 | 41400 | 976 |
| 450 | 20240805 | 113300 | 9305542350 | 41500 | 41500 | 41500 | 41450 | 168 |
| 451 | 20240805 | 113200 | 9298571550 | 41450 | 41500 | 41500 | 41450 | 257 |
| 452 | 20240805 | 113100 | 9287913150 | 41450 | 41500 | 41500 | 41400 | 136 |
| 453 | 20240805 | 113000 | 9282276350 | 41500 | 41450 | 41500 | 41450 | 294 |
| 454 | 20240805 | 112900 | 9270080300 | 41500 | 41500 | 41500 | 41450 | 190 |
| 455 | 20240805 | 112800 | 9262196450 | 41500 | 41550 | 41550 | 41450 | 313 |
| 456 | 20240805 | 112700 | 9249211200 | 41500 | 41450 | 41550 | 41450 | 445 |
| 457 | 20240805 | 112600 | 9230755400 | 41450 | 41450 | 41450 | 41400 | 70 |
| 458 | 20240805 | 112500 | 9227855250 | 41450 | 41350 | 41500 | 41300 | 3200 |
| 459 | 20240805 | 112400 | 9095314050 | 41350 | 41350 | 41400 | 41300 | 1226 |
| 460 | 20240805 | 112300 | 9044568750 | 41350 | 41350 | 41350 | 41300 | 941 |
| 461 | 20240805 | 112200 | 9005659200 | 41350 | 41300 | 41350 | 41250 | 1432 |
| 462 | 20240805 | 112100 | 8946507950 | 41300 | 41300 | 41350 | 41200 | 703 |
| 463 | 20240805 | 112000 | 8917497400 | 41300 | 41250 | 41350 | 41250 | 1340 |
| 464 | 20240805 | 111900 | 8862191450 | 41250 | 41300 | 41350 | 41200 | 2076 |
| 465 | 20240805 | 111800 | 8776461750 | 41300 | 41350 | 41350 | 41300 | 409 |
| 466 | 20240805 | 111700 | 8759561650 | 41300 | 41350 | 41350 | 41150 | 957 |
| 467 | 20240805 | 111600 | 8720127400 | 41350 | 41300 | 41350 | 41250 | 289 |
| 468 | 20240805 | 111500 | 8708188650 | 41300 | 41300 | 41350 | 41250 | 313 |
| 469 | 20240805 | 111400 | 8695254200 | 41250 | 41300 | 41350 | 41250 | 366 |
| 470 | 20240805 | 111300 | 8680146200 | 41350 | 41350 | 41350 | 41200 | 1455 |
| 471 | 20240805 | 111200 | 8620050950 | 41300 | 41350 | 41350 | 41300 | 214 |
| 472 | 20240805 | 111100 | 8611208250 | 41300 | 41350 | 41350 | 41300 | 114 |
| 473 | 20240805 | 111000 | 8606498500 | 41300 | 41250 | 41400 | 41250 | 252 |
| 474 | 20240805 | 110900 | 8596079300 | 41250 | 41300 | 41300 | 41250 | 130 |
| 475 | 20240805 | 110800 | 8590711150 | 41300 | 41350 | 41400 | 41250 | 625 |
| 476 | 20240805 | 110700 | 8564892550 | 41400 | 41300 | 41400 | 41300 | 151 |
| 477 | 20240805 | 110600 | 8558645900 | 41250 | 41400 | 41400 | 41250 | 333 |
| 478 | 20240805 | 110500 | 8544879400 | 41450 | 41450 | 41450 | 41300 | 2800 |
| 479 | 20240805 | 110400 | 8428967850 | 41450 | 41450 | 41450 | 41350 | 236 |
| 480 | 20240805 | 110300 | 8419205350 | 41500 | 41500 | 41500 | 41450 | 175 |
| 481 | 20240805 | 110200 | 8411946750 | 41500 | 41350 | 41500 | 41350 | 2084 |
| 482 | 20240805 | 110100 | 8325636600 | 41350 | 41300 | 41400 | 41300 | 1171 |
| 483 | 20240805 | 110000 | 8277269650 | 41350 | 41300 | 41400 | 41300 | 826 |
| 484 | 20240805 | 105900 | 8243149600 | 41350 | 41300 | 41400 | 41300 | 3747 |
| 485 | 20240805 | 105800 | 8088346900 | 41300 | 41300 | 41300 | 41200 | 131 |
| 486 | 20240805 | 105700 | 8082939050 | 41300 | 41350 | 41350 | 41250 | 609 |
| 487 | 20240805 | 105600 | 8057798100 | 41350 | 41400 | 41400 | 41300 | 1022 |
| 488 | 20240805 | 105500 | 8015530450 | 41350 | 41350 | 41350 | 41300 | 378 |
| 489 | 20240805 | 105400 | 7999901500 | 41350 | 41450 | 41450 | 41300 | 423 |
| 490 | 20240805 | 105300 | 7982390550 | 41400 | 41400 | 41450 | 41400 | 482 |
| 491 | 20240805 | 105200 | 7962431250 | 41350 | 41300 | 41350 | 41250 | 2124 |
| 492 | 20240805 | 105100 | 7874754400 | 41300 | 41450 | 41450 | 41300 | 1098 |
| 493 | 20240805 | 105000 | 7829319150 | 41450 | 41450 | 41450 | 41400 | 76 |
| 494 | 20240805 | 104900 | 7826169250 | 41450 | 41400 | 41450 | 41350 | 272 |
| 495 | 20240805 | 104800 | 7814909300 | 41400 | 41450 | 41450 | 41400 | 493 |
| 496 | 20240805 | 104700 | 7794479900 | 41450 | 41450 | 41450 | 41400 | 27 |
| 497 | 20240805 | 104600 | 7793361250 | 41400 | 41400 | 41400 | 41350 | 303 |
| 498 | 20240805 | 104500 | 7780825300 | 41400 | 41400 | 41400 | 41300 | 719 |
| 499 | 20240805 | 104400 | 7751095850 | 41400 | 41400 | 41550 | 41400 | 1695 |
| 500 | 20240805 | 104300 | 7680760550 | 41400 | 41500 | 41550 | 41400 | 495 |
| 501 | 20240805 | 104200 | 7660229700 | 41500 | 41550 | 41600 | 41500 | 2378 |
| 502 | 20240805 | 104100 | 7561481850 | 41550 | 41500 | 41550 | 41450 | 857 |
| 503 | 20240805 | 104000 | 7525910400 | 41450 | 41350 | 41450 | 41350 | 539 |
| 504 | 20240805 | 103900 | 7503579550 | 41350 | 41350 | 41450 | 41300 | 1860 |
| 505 | 20240805 | 103800 | 7426620700 | 41300 | 41300 | 41350 | 41300 | 93 |
| 506 | 20240805 | 103700 | 7422778550 | 41300 | 41300 | 41350 | 41300 | 777 |
| 507 | 20240805 | 103600 | 7390684100 | 41250 | 41300 | 41300 | 41250 | 304 |
| 508 | 20240805 | 103500 | 7378130700 | 41300 | 41250 | 41300 | 41250 | 76 |
| 509 | 20240805 | 103400 | 7374992050 | 41300 | 41250 | 41300 | 41250 | 1343 |
| 510 | 20240805 | 103300 | 7319587400 | 41250 | 41200 | 41250 | 41200 | 1704 |
| 511 | 20240805 | 103200 | 7249298800 | 41250 | 41150 | 41250 | 41150 | 696 |
| 512 | 20240805 | 103100 | 7220623850 | 41200 | 41050 | 41200 | 41050 | 2282 |
| 513 | 20240805 | 103000 | 7126811900 | 41000 | 41050 | 41100 | 41000 | 496 |
| 514 | 20240805 | 102900 | 7106452050 | 41000 | 41000 | 41050 | 41000 | 568 |
| 515 | 20240805 | 102800 | 7083158100 | 41050 | 41150 | 41150 | 41000 | 1473 |
| 516 | 20240805 | 102700 | 7022756500 | 41100 | 41100 | 41100 | 41050 | 227 |
| 517 | 20240805 | 102600 | 7013427000 | 41100 | 41150 | 41150 | 41050 | 766 |
| 518 | 20240805 | 102500 | 6981937650 | 41150 | 41150 | 41150 | 41100 | 382 |
| 519 | 20240805 | 102400 | 6966222350 | 41150 | 41150 | 41150 | 41100 | 1226 |
| 520 | 20240805 | 102300 | 6915826650 | 41150 | 41150 | 41150 | 41150 | 192 |
| 521 | 20240805 | 102200 | 6907925850 | 41150 | 41150 | 41200 | 41150 | 893 |
| 522 | 20240805 | 102100 | 6871177400 | 41200 | 41100 | 41200 | 41100 | 594 |
| 523 | 20240805 | 102000 | 6846734050 | 41150 | 41050 | 41150 | 41050 | 722 |
| 524 | 20240805 | 101900 | 6817055800 | 41100 | 41100 | 41100 | 41050 | 377 |
| 525 | 20240805 | 101800 | 6801570900 | 40950 | 41150 | 41150 | 40950 | 5186 |
| 526 | 20240805 | 101700 | 6588830750 | 41100 | 41150 | 41150 | 41100 | 267 |
| 527 | 20240805 | 101600 | 6577847350 | 41150 | 41150 | 41150 | 41100 | 134 |
| 528 | 20240805 | 101500 | 6572339250 | 41100 | 41100 | 41150 | 41100 | 299 |
| 529 | 20240805 | 101400 | 6560040000 | 41150 | 41050 | 41150 | 41000 | 4150 |
| 530 | 20240805 | 101300 | 6389669550 | 41050 | 41050 | 41050 | 41000 | 982 |
| 531 | 20240805 | 101200 | 6349395850 | 41050 | 41100 | 41100 | 41000 | 3483 |
| 532 | 20240805 | 101100 | 6206420450 | 41050 | 41100 | 41100 | 41050 | 620 |
| 533 | 20240805 | 101000 | 6180957250 | 41050 | 41100 | 41100 | 41050 | 136 |
| 534 | 20240805 | 100900 | 6175369450 | 41050 | 41100 | 41150 | 41050 | 457 |
| 535 | 20240805 | 100800 | 6156581350 | 41100 | 41150 | 41200 | 41050 | 3455 |
| 536 | 20240805 | 100700 | 6014503500 | 41150 | 41200 | 41200 | 41150 | 89 |
| 537 | 20240805 | 100600 | 6010840500 | 41200 | 41250 | 41250 | 41150 | 612 |
| 538 | 20240805 | 100500 | 5985626900 | 41200 | 41200 | 41250 | 41200 | 527 |
| 539 | 20240805 | 100400 | 5963897550 | 41250 | 41250 | 41300 | 41200 | 1710 |
| 540 | 20240805 | 100300 | 5893361650 | 41300 | 41400 | 41400 | 41300 | 3362 |
| 541 | 20240805 | 100200 | 5754504400 | 41350 | 41350 | 41400 | 41300 | 332 |
| 542 | 20240805 | 100100 | 5740780600 | 41350 | 41450 | 41450 | 41350 | 549 |
| 543 | 20240805 | 100000 | 5718064800 | 41400 | 41500 | 41500 | 41400 | 796 |
| 544 | 20240805 | 095900 | 5685095400 | 41500 | 41500 | 41500 | 41400 | 373 |
| 545 | 20240805 | 095800 | 5669627250 | 41450 | 41500 | 41550 | 41450 | 302 |
| 546 | 20240805 | 095700 | 5657102650 | 41500 | 41500 | 41500 | 41400 | 5486 |
| 547 | 20240805 | 095600 | 5429917150 | 41500 | 41450 | 41500 | 41400 | 810 |
| 548 | 20240805 | 095500 | 5396335950 | 41450 | 41400 | 41450 | 41350 | 431 |
| 549 | 20240805 | 095400 | 5378488350 | 41400 | 41400 | 41400 | 41300 | 5993 |
| 550 | 20240805 | 095300 | 5130443700 | 41400 | 41450 | 41450 | 41350 | 1075 |
| 551 | 20240805 | 095200 | 5085959250 | 41400 | 41400 | 41500 | 41400 | 1504 |
| 552 | 20240805 | 095100 | 5023647050 | 41400 | 41450 | 41500 | 41400 | 1485 |
| 553 | 20240805 | 095000 | 4962160150 | 41450 | 41500 | 41550 | 41450 | 1683 |
| 554 | 20240805 | 094900 | 4892309900 | 41550 | 41600 | 41600 | 41550 | 384 |
| 555 | 20240805 | 094800 | 4876346150 | 41600 | 41600 | 41600 | 41500 | 1610 |
| 556 | 20240805 | 094700 | 4809477650 | 41600 | 41650 | 41650 | 41550 | 1251 |
| 557 | 20240805 | 094600 | 4757441500 | 41650 | 41650 | 41650 | 41600 | 486 |
| 558 | 20240805 | 094500 | 4737215350 | 41600 | 41700 | 41700 | 41600 | 186 |
| 559 | 20240805 | 094400 | 4729466450 | 41700 | 41700 | 41700 | 41650 | 1317 |
| 560 | 20240805 | 094300 | 4674585600 | 41650 | 41600 | 41700 | 41600 | 1599 |
| 561 | 20240805 | 094200 | 4607992250 | 41600 | 41650 | 41650 | 41600 | 450 |
| 562 | 20240805 | 094100 | 4589269200 | 41650 | 41600 | 41650 | 41600 | 562 |
| 563 | 20240805 | 094000 | 4565877550 | 41600 | 41500 | 41600 | 41500 | 1230 |
| 564 | 20240805 | 093900 | 4514786850 | 41450 | 41500 | 41500 | 41400 | 2086 |
| 565 | 20240805 | 093800 | 4428360800 | 41500 | 41550 | 41550 | 41450 | 1478 |
| 566 | 20240805 | 093700 | 4367076000 | 41500 | 41600 | 41600 | 41500 | 816 |
| 567 | 20240805 | 093600 | 4333202350 | 41600 | 41600 | 41600 | 41500 | 498 |
| 568 | 20240805 | 093500 | 4312499500 | 41550 | 41500 | 41600 | 41450 | 693 |
| 569 | 20240805 | 093400 | 4283714550 | 41450 | 41550 | 41550 | 41400 | 1490 |
| 570 | 20240805 | 093300 | 4221935850 | 41550 | 41600 | 41600 | 41500 | 583 |
| 571 | 20240805 | 093200 | 4197711250 | 41600 | 41550 | 41600 | 41500 | 261 |
| 572 | 20240805 | 093100 | 4186873050 | 41550 | 41600 | 41650 | 41500 | 2070 |
| 573 | 20240805 | 093000 | 4100806350 | 41650 | 41650 | 41650 | 41600 | 655 |
| 574 | 20240805 | 092900 | 4073527300 | 41650 | 41600 | 41650 | 41600 | 330 |
| 575 | 20240805 | 092800 | 4059784200 | 41600 | 41600 | 41650 | 41500 | 1583 |
| 576 | 20240805 | 092700 | 3993956150 | 41600 | 41500 | 41600 | 41450 | 1142 |
| 577 | 20240805 | 092600 | 3946544450 | 41500 | 41500 | 41500 | 41450 | 1075 |
| 578 | 20240805 | 092500 | 3901960600 | 41500 | 41300 | 41500 | 41250 | 2779 |
| 579 | 20240805 | 092400 | 3786963950 | 41300 | 41350 | 41350 | 41250 | 1532 |
| 580 | 20240805 | 092300 | 3723704400 | 41350 | 41400 | 41400 | 41300 | 1472 |
| 581 | 20240805 | 092200 | 3662882250 | 41400 | 41450 | 41450 | 41300 | 1508 |
| 582 | 20240805 | 092100 | 3600480050 | 41500 | 41550 | 41550 | 41350 | 1785 |
| 583 | 20240805 | 092000 | 3526454550 | 41500 | 41450 | 41600 | 41350 | 2428 |
| 584 | 20240805 | 091900 | 3425823900 | 41500 | 41550 | 41600 | 41500 | 547 |
| 585 | 20240805 | 091800 | 3403101350 | 41500 | 41650 | 41650 | 41500 | 1188 |
| 586 | 20240805 | 091700 | 3353739050 | 41650 | 41650 | 41650 | 41550 | 591 |
| 587 | 20240805 | 091600 | 3329152300 | 41650 | 41700 | 41700 | 41600 | 408 |
| 588 | 20240805 | 091500 | 3312160850 | 41700 | 41750 | 41750 | 41700 | 611 |
| 589 | 20240805 | 091400 | 3286678500 | 41750 | 41550 | 41800 | 41500 | 1857 |
| 590 | 20240805 | 091300 | 3209298900 | 41550 | 41450 | 41550 | 41400 | 1331 |
| 591 | 20240805 | 091200 | 3154142500 | 41450 | 41550 | 41650 | 41450 | 3979 |
| 592 | 20240805 | 091100 | 2988831200 | 41550 | 41850 | 41850 | 41550 | 7182 |
| 593 | 20240805 | 091000 | 2689784950 | 41850 | 41350 | 41900 | 41300 | 6198 |
| 594 | 20240805 | 090900 | 2432075800 | 41300 | 41350 | 41450 | 41250 | 6107 |
| 595 | 20240805 | 090800 | 2179952950 | 41350 | 41450 | 41450 | 41350 | 1523 |
| 596 | 20240805 | 090700 | 2116935800 | 41300 | 41400 | 41700 | 41300 | 3963 |
| 597 | 20240805 | 090600 | 1952599950 | 41350 | 41500 | 41500 | 41350 | 4173 |
| 598 | 20240805 | 090500 | 1779639300 | 41500 | 41750 | 41750 | 41500 | 5595 |
| 599 | 20240805 | 090400 | 1547175100 | 41750 | 41800 | 41800 | 41600 | 2095 |
| 600 | 20240805 | 090300 | 1459775900 | 41800 | 41850 | 41900 | 41650 | 2237 |
| 601 | 20240805 | 090200 | 1366334600 | 41900 | 41850 | 41900 | 41850 | 1690 |
| 602 | 20240805 | 090100 | 1295575050 | 41800 | 41750 | 41800 | 41450 | 8203 |
| 603 | 20240805 | 090000 | 954389350 | 41650 | 42100 | 42300 | 41600 | 22751 |