33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 191300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 3834 |
| 3 | 20240808 | 191200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 4 | 20240808 | 191100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 5 | 20240808 | 191000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 6 | 20240808 | 190900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 7 | 20240808 | 190800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 8 | 20240808 | 190700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 9 | 20240808 | 190600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 10 | 20240808 | 190500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 11 | 20240808 | 190400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 12 | 20240808 | 190300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 13 | 20240808 | 190200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 14 | 20240808 | 190100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 15 | 20240808 | 190000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 16 | 20240808 | 185900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 17 | 20240808 | 185800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 18 | 20240808 | 185700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 19 | 20240808 | 185600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 20 | 20240808 | 185500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 21 | 20240808 | 185400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 22 | 20240808 | 185300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 23 | 20240808 | 185200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 24 | 20240808 | 185100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 25 | 20240808 | 185000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 26 | 20240808 | 184900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 27 | 20240808 | 184800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 28 | 20240808 | 184700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 29 | 20240808 | 184600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 30 | 20240808 | 184500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 31 | 20240808 | 184400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 32 | 20240808 | 184300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 3834 |
| 33 | 20240808 | 184200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 34 | 20240808 | 184100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 35 | 20240808 | 184000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 36 | 20240808 | 183900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 37 | 20240808 | 183800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 38 | 20240808 | 183700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 39 | 20240808 | 183600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 40 | 20240808 | 183500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 41 | 20240808 | 183400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 42 | 20240808 | 183300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 43 | 20240808 | 183200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 44 | 20240808 | 183100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 45 | 20240808 | 183000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 46 | 20240808 | 182900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 47 | 20240808 | 182800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 48 | 20240808 | 182700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 49 | 20240808 | 182600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 50 | 20240808 | 182500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 51 | 20240808 | 182400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 52 | 20240808 | 182300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 53 | 20240808 | 182200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 54 | 20240808 | 182100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 55 | 20240808 | 182000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 56 | 20240808 | 181900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 57 | 20240808 | 181800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 58 | 20240808 | 181700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 59 | 20240808 | 181600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 60 | 20240808 | 181500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 61 | 20240808 | 181400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 62 | 20240808 | 181300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 3834 |
| 63 | 20240808 | 181200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 64 | 20240808 | 181100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 65 | 20240808 | 181000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 66 | 20240808 | 180900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 67 | 20240808 | 180800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 68 | 20240808 | 180700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 69 | 20240808 | 180600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 70 | 20240808 | 180500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 71 | 20240808 | 180400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 72 | 20240808 | 180300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 73 | 20240808 | 180200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 74 | 20240808 | 180100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 75 | 20240808 | 180000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 76 | 20240808 | 175900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 77 | 20240808 | 175800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 78 | 20240808 | 175700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 79 | 20240808 | 175600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 80 | 20240808 | 175500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 81 | 20240808 | 175400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 82 | 20240808 | 175300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 83 | 20240808 | 175200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 84 | 20240808 | 175100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 85 | 20240808 | 175000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 86 | 20240808 | 174900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 87 | 20240808 | 174800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 88 | 20240808 | 174700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 89 | 20240808 | 174600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 90 | 20240808 | 174500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 91 | 20240808 | 174400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 92 | 20240808 | 174300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 3834 |
| 93 | 20240808 | 174200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 94 | 20240808 | 174100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 95 | 20240808 | 174000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 96 | 20240808 | 173900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 97 | 20240808 | 173800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 98 | 20240808 | 173700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 99 | 20240808 | 173600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 100 | 20240808 | 173500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 101 | 20240808 | 173400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 102 | 20240808 | 173300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 103 | 20240808 | 173200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 104 | 20240808 | 173100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 105 | 20240808 | 173000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 106 | 20240808 | 172900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 107 | 20240808 | 172800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 108 | 20240808 | 172700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 109 | 20240808 | 172600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 110 | 20240808 | 172500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 111 | 20240808 | 172400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 112 | 20240808 | 172300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 113 | 20240808 | 172200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 114 | 20240808 | 172100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 115 | 20240808 | 172000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 116 | 20240808 | 171900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 117 | 20240808 | 171800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 118 | 20240808 | 171700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 119 | 20240808 | 171600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 120 | 20240808 | 171500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 121 | 20240808 | 171400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 122 | 20240808 | 171300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 3834 |
| 123 | 20240808 | 171200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 124 | 20240808 | 171100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 125 | 20240808 | 171000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 126 | 20240808 | 170900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 127 | 20240808 | 170800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 128 | 20240808 | 170700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 129 | 20240808 | 170600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 130 | 20240808 | 170500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 131 | 20240808 | 170400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 132 | 20240808 | 170300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 133 | 20240808 | 170200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 134 | 20240808 | 170100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 135 | 20240808 | 170000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 136 | 20240808 | 165900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 137 | 20240808 | 165800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 138 | 20240808 | 165700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 139 | 20240808 | 165600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 140 | 20240808 | 165500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 141 | 20240808 | 165400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 142 | 20240808 | 165300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 143 | 20240808 | 165200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 144 | 20240808 | 165100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 145 | 20240808 | 165000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 146 | 20240808 | 164900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 147 | 20240808 | 164800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 148 | 20240808 | 164700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 149 | 20240808 | 164600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 150 | 20240808 | 164500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 151 | 20240808 | 164400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 152 | 20240808 | 164300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 3834 |
| 153 | 20240808 | 164200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 154 | 20240808 | 164100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 155 | 20240808 | 164000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 156 | 20240808 | 163900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 157 | 20240808 | 163800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 158 | 20240808 | 163700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 159 | 20240808 | 163600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 160 | 20240808 | 163500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 161 | 20240808 | 163400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 162 | 20240808 | 163300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 163 | 20240808 | 163200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 164 | 20240808 | 163100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 165 | 20240808 | 163000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 166 | 20240808 | 162900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 167 | 20240808 | 162800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 168 | 20240808 | 162700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 169 | 20240808 | 162600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 170 | 20240808 | 162500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 171 | 20240808 | 162400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 172 | 20240808 | 162300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 173 | 20240808 | 162200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 174 | 20240808 | 162100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 175 | 20240808 | 162000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 176 | 20240808 | 161900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 177 | 20240808 | 161800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 178 | 20240808 | 161700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 179 | 20240808 | 161600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 180 | 20240808 | 161500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 181 | 20240808 | 161400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 182 | 20240808 | 161300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 3834 |
| 183 | 20240808 | 161200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 184 | 20240808 | 161100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 185 | 20240808 | 161000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 186 | 20240808 | 160900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 187 | 20240808 | 160800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 188 | 20240808 | 160700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 189 | 20240808 | 160600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 190 | 20240808 | 160500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 191 | 20240808 | 160400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 192 | 20240808 | 160300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 193 | 20240808 | 160200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 194 | 20240808 | 160100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 195 | 20240808 | 160000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 196 | 20240808 | 155900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 197 | 20240808 | 155800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 198 | 20240808 | 155700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 199 | 20240808 | 155600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 200 | 20240808 | 155500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 201 | 20240808 | 155400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 202 | 20240808 | 155300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 203 | 20240808 | 155200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 204 | 20240808 | 155100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 205 | 20240808 | 155000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 206 | 20240808 | 154900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 207 | 20240808 | 154800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 208 | 20240808 | 154700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 209 | 20240808 | 154600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 210 | 20240808 | 154500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 211 | 20240808 | 154400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 212 | 20240808 | 154300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 3834 |
| 213 | 20240808 | 154200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 214 | 20240808 | 154100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 215 | 20240808 | 154000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 216 | 20240808 | 153900 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 217 | 20240808 | 153800 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 218 | 20240808 | 153700 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 219 | 20240808 | 153600 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 220 | 20240808 | 153500 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 221 | 20240808 | 153400 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 222 | 20240808 | 153300 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 223 | 20240808 | 153200 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 224 | 20240808 | 153100 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 225 | 20240808 | 153000 | 13422451350 | 42150 | 42150 | 42150 | 42150 | 3834 |
| 226 | 20240808 | 152900 | 13260848250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 227 | 20240808 | 152800 | 13260848250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 228 | 20240808 | 152700 | 13260848250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 229 | 20240808 | 152600 | 13260848250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 230 | 20240808 | 152500 | 13260848250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 231 | 20240808 | 152400 | 13260848250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 232 | 20240808 | 152300 | 13260848250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 233 | 20240808 | 152200 | 13260848250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 234 | 20240808 | 152100 | 13260848250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 235 | 20240808 | 152000 | 13260848250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 236 | 20240808 | 151900 | 13260848250 | 42000 | 41900 | 42000 | 41900 | 1033 |
| 237 | 20240808 | 151800 | 13217543850 | 41850 | 41950 | 41950 | 41850 | 277 |
| 238 | 20240808 | 151700 | 13205938700 | 41950 | 41850 | 41950 | 41800 | 785 |
| 239 | 20240808 | 151600 | 13173100650 | 41800 | 41850 | 41900 | 41800 | 292 |
| 240 | 20240808 | 151500 | 13160881150 | 41850 | 41900 | 41900 | 41850 | 600 |
| 241 | 20240808 | 151400 | 13135766250 | 41850 | 42000 | 42000 | 41850 | 870 |
| 242 | 20240808 | 151300 | 13099284200 | 41950 | 41900 | 41950 | 41750 | 2521 |
| 243 | 20240808 | 151200 | 12993814200 | 41950 | 41850 | 42000 | 41850 | 705 |
| 244 | 20240808 | 151100 | 12964276500 | 41850 | 41850 | 41900 | 41800 | 766 |
| 245 | 20240808 | 151000 | 12932220900 | 41900 | 41900 | 42000 | 41850 | 814 |
| 246 | 20240808 | 150900 | 12898118250 | 41900 | 41950 | 41950 | 41850 | 1313 |
| 247 | 20240808 | 150800 | 12843106500 | 42000 | 42050 | 42050 | 41950 | 852 |
| 248 | 20240808 | 150700 | 12807320100 | 42050 | 42100 | 42150 | 42050 | 832 |
| 249 | 20240808 | 150600 | 12772309450 | 42100 | 42150 | 42200 | 42100 | 560 |
| 250 | 20240808 | 150500 | 12748719400 | 42150 | 42150 | 42200 | 42100 | 352 |
| 251 | 20240808 | 150400 | 12733881000 | 42200 | 42100 | 42200 | 42050 | 227 |
| 252 | 20240808 | 150300 | 12724319400 | 42100 | 42100 | 42150 | 42050 | 408 |
| 253 | 20240808 | 150200 | 12707146250 | 42150 | 42150 | 42200 | 42100 | 1590 |
| 254 | 20240808 | 150100 | 12640134800 | 42150 | 42150 | 42200 | 42150 | 259 |
| 255 | 20240808 | 150000 | 12629212300 | 42150 | 42150 | 42200 | 42100 | 473 |
| 256 | 20240808 | 145900 | 12609271800 | 42100 | 41950 | 42200 | 41950 | 1453 |
| 257 | 20240808 | 145800 | 12548128550 | 41950 | 41950 | 42100 | 41950 | 957 |
| 258 | 20240808 | 145700 | 12507909650 | 42000 | 42050 | 42100 | 41950 | 713 |
| 259 | 20240808 | 145600 | 12477942350 | 42000 | 42050 | 42050 | 41950 | 1477 |
| 260 | 20240808 | 145500 | 12415897500 | 42000 | 42000 | 42050 | 41900 | 572 |
| 261 | 20240808 | 145400 | 12391889850 | 42000 | 42000 | 42050 | 41900 | 301 |
| 262 | 20240808 | 145300 | 12379251250 | 42000 | 42000 | 42050 | 41900 | 460 |
| 263 | 20240808 | 145200 | 12359952200 | 42000 | 41900 | 42000 | 41900 | 597 |
| 264 | 20240808 | 145100 | 12334912500 | 41900 | 42050 | 42100 | 41900 | 688 |
| 265 | 20240808 | 145000 | 12305993950 | 42100 | 42000 | 42100 | 42000 | 986 |
| 266 | 20240808 | 144900 | 12264518800 | 42000 | 41900 | 42050 | 41850 | 894 |
| 267 | 20240808 | 144800 | 12226996000 | 41900 | 41900 | 41950 | 41850 | 469 |
| 268 | 20240808 | 144700 | 12207353800 | 41850 | 41850 | 41950 | 41850 | 660 |
| 269 | 20240808 | 144600 | 12179721000 | 41850 | 41850 | 41950 | 41800 | 836 |
| 270 | 20240808 | 144500 | 12144694200 | 41850 | 42000 | 42000 | 41800 | 645 |
| 271 | 20240808 | 144400 | 12117675800 | 41900 | 41850 | 42000 | 41850 | 528 |
| 272 | 20240808 | 144300 | 12095530150 | 41900 | 41900 | 42050 | 41850 | 457 |
| 273 | 20240808 | 144200 | 12076350250 | 41900 | 41850 | 41900 | 41800 | 636 |
| 274 | 20240808 | 144100 | 12049731250 | 41800 | 41950 | 41950 | 41800 | 1001 |
| 275 | 20240808 | 144000 | 12007831800 | 42000 | 41850 | 42000 | 41800 | 849 |
| 276 | 20240808 | 143900 | 11972266250 | 41900 | 41900 | 41950 | 41800 | 854 |
| 277 | 20240808 | 143800 | 11936502900 | 41950 | 42000 | 42050 | 41900 | 944 |
| 278 | 20240808 | 143700 | 11896884200 | 42000 | 42050 | 42100 | 42000 | 336 |
| 279 | 20240808 | 143600 | 11882757550 | 42050 | 42050 | 42050 | 42000 | 740 |
| 280 | 20240808 | 143500 | 11851649700 | 42000 | 42000 | 42050 | 41950 | 550 |
| 281 | 20240808 | 143400 | 11828547900 | 41950 | 42000 | 42050 | 41950 | 612 |
| 282 | 20240808 | 143300 | 11802841550 | 42000 | 42100 | 42100 | 42000 | 409 |
| 283 | 20240808 | 143200 | 11785650400 | 42100 | 42050 | 42150 | 42000 | 537 |
| 284 | 20240808 | 143100 | 11763067800 | 42050 | 42000 | 42050 | 41950 | 405 |
| 285 | 20240808 | 143000 | 11746066250 | 42000 | 41900 | 42000 | 41900 | 600 |
| 286 | 20240808 | 142900 | 11720893500 | 41950 | 41850 | 41950 | 41850 | 439 |
| 287 | 20240808 | 142800 | 11702501600 | 41900 | 41900 | 42000 | 41850 | 530 |
| 288 | 20240808 | 142700 | 11680284400 | 41850 | 41850 | 41900 | 41800 | 412 |
| 289 | 20240808 | 142600 | 11663038150 | 41850 | 41900 | 42050 | 41850 | 630 |
| 290 | 20240808 | 142500 | 11636622050 | 41900 | 41750 | 41900 | 41700 | 660 |
| 291 | 20240808 | 142400 | 11609025450 | 41750 | 41750 | 41850 | 41700 | 454 |
| 292 | 20240808 | 142300 | 11590059600 | 41750 | 41750 | 41800 | 41750 | 467 |
| 293 | 20240808 | 142200 | 11570552400 | 41800 | 41750 | 41800 | 41650 | 836 |
| 294 | 20240808 | 142100 | 11535677600 | 41750 | 41750 | 41800 | 41750 | 440 |
| 295 | 20240808 | 142000 | 11517301100 | 41700 | 41750 | 41800 | 41700 | 619 |
| 296 | 20240808 | 141900 | 11491464850 | 41800 | 41750 | 41800 | 41700 | 823 |
| 297 | 20240808 | 141800 | 11457107750 | 41750 | 41900 | 41900 | 41750 | 1164 |
| 298 | 20240808 | 141700 | 11408424700 | 41900 | 42000 | 42000 | 41900 | 372 |
| 299 | 20240808 | 141600 | 11392820850 | 42000 | 41900 | 42000 | 41900 | 476 |
| 300 | 20240808 | 141500 | 11372851350 | 41900 | 41950 | 41950 | 41900 | 509 |
| 301 | 20240808 | 141400 | 11351519850 | 41900 | 41950 | 42000 | 41900 | 626 |
| 302 | 20240808 | 141300 | 11325266600 | 42000 | 42000 | 42000 | 41900 | 516 |
| 303 | 20240808 | 141200 | 11303601500 | 42000 | 42000 | 42050 | 41950 | 459 |
| 304 | 20240808 | 141100 | 11284324550 | 42000 | 42050 | 42100 | 42000 | 456 |
| 305 | 20240808 | 141000 | 11265156950 | 42050 | 42100 | 42150 | 42050 | 494 |
| 306 | 20240808 | 140900 | 11244366550 | 42100 | 42100 | 42150 | 42050 | 531 |
| 307 | 20240808 | 140800 | 11222022350 | 42100 | 42100 | 42150 | 42050 | 556 |
| 308 | 20240808 | 140700 | 11198627400 | 42100 | 42100 | 42150 | 42050 | 352 |
| 309 | 20240808 | 140600 | 11183814750 | 42150 | 42150 | 42150 | 42050 | 535 |
| 310 | 20240808 | 140500 | 11161295450 | 42050 | 42100 | 42200 | 42050 | 748 |
| 311 | 20240808 | 140400 | 11129806050 | 42050 | 42100 | 42200 | 42050 | 410 |
| 312 | 20240808 | 140300 | 11112532700 | 42050 | 42050 | 42100 | 42000 | 1224 |
| 313 | 20240808 | 140200 | 11061054000 | 42100 | 42050 | 42100 | 42050 | 595 |
| 314 | 20240808 | 140100 | 11036026050 | 42050 | 42050 | 42150 | 42050 | 633 |
| 315 | 20240808 | 140000 | 11009396200 | 42050 | 42000 | 42100 | 41950 | 355 |
| 316 | 20240808 | 135900 | 10994477100 | 42100 | 42100 | 42150 | 42000 | 428 |
| 317 | 20240808 | 135800 | 10976468850 | 42100 | 42100 | 42150 | 42000 | 317 |
| 318 | 20240808 | 135700 | 10963129650 | 42000 | 42150 | 42200 | 42000 | 920 |
| 319 | 20240808 | 135600 | 10924419750 | 42100 | 42150 | 42200 | 42100 | 732 |
| 320 | 20240808 | 135500 | 10893576650 | 42150 | 42000 | 42150 | 41900 | 814 |
| 321 | 20240808 | 135400 | 10859362200 | 42000 | 41950 | 42000 | 41850 | 372 |
| 322 | 20240808 | 135300 | 10843759300 | 41950 | 42050 | 42050 | 41800 | 1167 |
| 323 | 20240808 | 135200 | 10794845850 | 42050 | 42050 | 42200 | 42000 | 1072 |
| 324 | 20240808 | 135100 | 10749717650 | 42050 | 41950 | 42050 | 41900 | 517 |
| 325 | 20240808 | 135000 | 10728022600 | 41950 | 41950 | 42000 | 41950 | 484 |
| 326 | 20240808 | 134900 | 10707706050 | 41950 | 42000 | 42100 | 41900 | 610 |
| 327 | 20240808 | 134800 | 10682102850 | 42000 | 41750 | 42000 | 41750 | 827 |
| 328 | 20240808 | 134700 | 10647496400 | 41800 | 41750 | 41850 | 41750 | 533 |
| 329 | 20240808 | 134600 | 10625218950 | 41800 | 41750 | 41800 | 41650 | 839 |
| 330 | 20240808 | 134500 | 10590227100 | 41800 | 41750 | 41800 | 41700 | 790 |
| 331 | 20240808 | 134400 | 10557239850 | 41750 | 41750 | 41850 | 41750 | 416 |
| 332 | 20240808 | 134300 | 10539855300 | 41750 | 41800 | 41850 | 41750 | 260 |
| 333 | 20240808 | 134200 | 10528995800 | 41800 | 41750 | 41850 | 41700 | 506 |
| 334 | 20240808 | 134100 | 10507854550 | 41750 | 41750 | 41800 | 41700 | 882 |
| 335 | 20240808 | 134000 | 10471034300 | 41700 | 41800 | 41800 | 41650 | 2505 |
| 336 | 20240808 | 133900 | 10366590450 | 41800 | 41850 | 41850 | 41800 | 733 |
| 337 | 20240808 | 133800 | 10335933750 | 41850 | 41850 | 41900 | 41800 | 636 |
| 338 | 20240808 | 133700 | 10309332800 | 41800 | 41900 | 41950 | 41800 | 438 |
| 339 | 20240808 | 133600 | 10290996650 | 41950 | 42000 | 42050 | 41900 | 584 |
| 340 | 20240808 | 133500 | 10266482950 | 42000 | 42150 | 42150 | 42000 | 357 |
| 341 | 20240808 | 133400 | 10251469550 | 42050 | 42050 | 42100 | 42000 | 558 |
| 342 | 20240808 | 133300 | 10228008600 | 42050 | 42100 | 42150 | 42000 | 686 |
| 343 | 20240808 | 133200 | 10199148150 | 42100 | 42150 | 42200 | 42100 | 413 |
| 344 | 20240808 | 133100 | 10181747850 | 42150 | 42000 | 42200 | 41950 | 701 |
| 345 | 20240808 | 133000 | 10152250450 | 42000 | 42100 | 42150 | 42000 | 735 |
| 346 | 20240808 | 132900 | 10121333600 | 42100 | 42100 | 42150 | 42050 | 569 |
| 347 | 20240808 | 132800 | 10097374150 | 42100 | 42100 | 42100 | 42000 | 597 |
| 348 | 20240808 | 132700 | 10072256600 | 42100 | 42150 | 42150 | 42050 | 346 |
| 349 | 20240808 | 132600 | 10057688750 | 42100 | 42200 | 42200 | 42050 | 363 |
| 350 | 20240808 | 132500 | 10042395400 | 42200 | 42150 | 42250 | 42000 | 597 |
| 351 | 20240808 | 132400 | 10017230700 | 42150 | 42050 | 42150 | 41950 | 696 |
| 352 | 20240808 | 132300 | 9987938150 | 42100 | 42000 | 42100 | 42000 | 525 |
| 353 | 20240808 | 132200 | 9965874500 | 42000 | 41950 | 42050 | 41950 | 228 |
| 354 | 20240808 | 132100 | 9956297350 | 42000 | 41900 | 42100 | 41900 | 636 |
| 355 | 20240808 | 132000 | 9929603600 | 41950 | 42150 | 42150 | 41900 | 718 |
| 356 | 20240808 | 131900 | 9899460550 | 42150 | 42100 | 42150 | 41950 | 786 |
| 357 | 20240808 | 131800 | 9866368200 | 42050 | 42150 | 42150 | 41950 | 518 |
| 358 | 20240808 | 131700 | 9844590450 | 42150 | 41950 | 42150 | 41950 | 665 |
| 359 | 20240808 | 131600 | 9816652550 | 41950 | 42000 | 42050 | 41950 | 677 |
| 360 | 20240808 | 131500 | 9788222650 | 42050 | 42100 | 42100 | 42000 | 382 |
| 361 | 20240808 | 131400 | 9772167450 | 42050 | 42050 | 42100 | 41950 | 364 |
| 362 | 20240808 | 131300 | 9756871250 | 42000 | 42050 | 42100 | 42000 | 606 |
| 363 | 20240808 | 131200 | 9731400150 | 42050 | 42100 | 42150 | 42050 | 424 |
| 364 | 20240808 | 131100 | 9713550350 | 42050 | 42050 | 42100 | 42000 | 318 |
| 365 | 20240808 | 131000 | 9700176300 | 42100 | 42100 | 42150 | 42100 | 175 |
| 366 | 20240808 | 130900 | 9692808650 | 42050 | 42000 | 42100 | 42000 | 709 |
| 367 | 20240808 | 130800 | 9663013850 | 42000 | 42050 | 42100 | 42000 | 368 |
| 368 | 20240808 | 130700 | 9647548450 | 42050 | 42050 | 42150 | 42050 | 311 |
| 369 | 20240808 | 130600 | 9634459850 | 42050 | 41950 | 42200 | 41900 | 636 |
| 370 | 20240808 | 130500 | 9607744500 | 41900 | 41900 | 42000 | 41850 | 660 |
| 371 | 20240808 | 130400 | 9580073250 | 41850 | 42000 | 42000 | 41850 | 477 |
| 372 | 20240808 | 130300 | 9560081400 | 41950 | 42000 | 42050 | 41950 | 497 |
| 373 | 20240808 | 130200 | 9539211300 | 41950 | 42150 | 42150 | 41950 | 414 |
| 374 | 20240808 | 130100 | 9521813300 | 42100 | 42050 | 42200 | 42050 | 327 |
| 375 | 20240808 | 130000 | 9508034950 | 42050 | 42050 | 42200 | 42050 | 863 |
| 376 | 20240808 | 125900 | 9471714800 | 42050 | 42050 | 42100 | 42000 | 317 |
| 377 | 20240808 | 125800 | 9458384900 | 42050 | 42100 | 42100 | 42000 | 469 |
| 378 | 20240808 | 125700 | 9438663800 | 42100 | 42150 | 42150 | 42000 | 418 |
| 379 | 20240808 | 125600 | 9421074200 | 42100 | 42150 | 42200 | 42050 | 724 |
| 380 | 20240808 | 125500 | 9390583700 | 42200 | 42200 | 42300 | 42150 | 397 |
| 381 | 20240808 | 125400 | 9373824550 | 42250 | 42200 | 42300 | 42200 | 582 |
| 382 | 20240808 | 125300 | 9349251600 | 42250 | 42400 | 42400 | 42200 | 3484 |
| 383 | 20240808 | 125200 | 9201891400 | 42350 | 42300 | 42400 | 42250 | 406 |
| 384 | 20240808 | 125100 | 9184711500 | 42400 | 42350 | 42450 | 42350 | 660 |
| 385 | 20240808 | 125000 | 9156729500 | 42400 | 42450 | 42500 | 42350 | 723 |
| 386 | 20240808 | 124900 | 9126073650 | 42450 | 42500 | 42500 | 42400 | 1156 |
| 387 | 20240808 | 124800 | 9077013050 | 42400 | 42450 | 42500 | 42400 | 509 |
| 388 | 20240808 | 124700 | 9055411250 | 42400 | 42300 | 42500 | 42300 | 901 |
| 389 | 20240808 | 124600 | 9017191900 | 42300 | 42250 | 42400 | 42200 | 264 |
| 390 | 20240808 | 124500 | 9006032350 | 42300 | 42300 | 42350 | 42200 | 341 |
| 391 | 20240808 | 124400 | 8991620550 | 42300 | 42200 | 42300 | 42200 | 289 |
| 392 | 20240808 | 124300 | 8979417500 | 42200 | 42300 | 42300 | 42200 | 608 |
| 393 | 20240808 | 124200 | 8953738750 | 42300 | 42250 | 42300 | 42200 | 283 |
| 394 | 20240808 | 124100 | 8941781100 | 42250 | 42250 | 42300 | 42200 | 275 |
| 395 | 20240808 | 124000 | 8930170400 | 42200 | 42200 | 42300 | 42150 | 452 |
| 396 | 20240808 | 123900 | 8911086750 | 42200 | 42200 | 42300 | 42150 | 489 |
| 397 | 20240808 | 123800 | 8890444100 | 42150 | 42200 | 42250 | 42150 | 310 |
| 398 | 20240808 | 123700 | 8877367000 | 42200 | 42200 | 42300 | 42200 | 434 |
| 399 | 20240808 | 123600 | 8859048150 | 42200 | 42250 | 42300 | 42200 | 307 |
| 400 | 20240808 | 123500 | 8846085350 | 42300 | 42350 | 42350 | 42200 | 408 |
| 401 | 20240808 | 123400 | 8828839750 | 42300 | 42300 | 42400 | 42250 | 587 |
| 402 | 20240808 | 123300 | 8804017250 | 42300 | 42250 | 42400 | 42250 | 550 |
| 403 | 20240808 | 123200 | 8780747900 | 42250 | 42250 | 42300 | 42200 | 248 |
| 404 | 20240808 | 123100 | 8770273750 | 42300 | 42300 | 42350 | 42250 | 406 |
| 405 | 20240808 | 123000 | 8753111500 | 42350 | 42300 | 42350 | 42250 | 531 |
| 406 | 20240808 | 122900 | 8730638600 | 42350 | 42250 | 42350 | 42250 | 344 |
| 407 | 20240808 | 122800 | 8716088900 | 42250 | 42400 | 42400 | 42250 | 961 |
| 408 | 20240808 | 122700 | 8675418600 | 42450 | 42500 | 42500 | 42400 | 521 |
| 409 | 20240808 | 122600 | 8653313650 | 42450 | 42450 | 42500 | 42400 | 382 |
| 410 | 20240808 | 122500 | 8637100900 | 42400 | 42300 | 42450 | 42300 | 518 |
| 411 | 20240808 | 122400 | 8615148100 | 42350 | 42350 | 42350 | 42250 | 252 |
| 412 | 20240808 | 122300 | 8604492400 | 42300 | 42200 | 42400 | 42200 | 994 |
| 413 | 20240808 | 122200 | 8562440050 | 42200 | 42150 | 42250 | 42150 | 367 |
| 414 | 20240808 | 122100 | 8546952300 | 42150 | 42200 | 42250 | 42100 | 283 |
| 415 | 20240808 | 122000 | 8535020700 | 42200 | 42100 | 42300 | 42100 | 386 |
| 416 | 20240808 | 121900 | 8518736750 | 42100 | 42200 | 42250 | 42100 | 485 |
| 417 | 20240808 | 121800 | 8498277000 | 42200 | 42350 | 42350 | 42200 | 603 |
| 418 | 20240808 | 121700 | 8472767200 | 42350 | 42250 | 42400 | 42250 | 776 |
| 419 | 20240808 | 121600 | 8439918150 | 42200 | 42250 | 42300 | 42200 | 302 |
| 420 | 20240808 | 121500 | 8427162150 | 42250 | 42100 | 42300 | 42100 | 821 |
| 421 | 20240808 | 121400 | 8392518750 | 42150 | 42000 | 42150 | 42000 | 459 |
| 422 | 20240808 | 121300 | 8373224700 | 42000 | 42000 | 42100 | 41950 | 322 |
| 423 | 20240808 | 121200 | 8359689650 | 42050 | 42000 | 42050 | 41950 | 248 |
| 424 | 20240808 | 121100 | 8349272850 | 41950 | 41900 | 42000 | 41850 | 558 |
| 425 | 20240808 | 121000 | 8325891450 | 41900 | 41900 | 41950 | 41850 | 319 |
| 426 | 20240808 | 120900 | 8312525250 | 41900 | 41900 | 41950 | 41850 | 594 |
| 427 | 20240808 | 120800 | 8287638250 | 41850 | 41800 | 41900 | 41800 | 398 |
| 428 | 20240808 | 120700 | 8270990450 | 41850 | 42000 | 42100 | 41850 | 883 |
| 429 | 20240808 | 120600 | 8233988950 | 42050 | 42150 | 42150 | 42050 | 605 |
| 430 | 20240808 | 120500 | 8208536400 | 42050 | 42050 | 42200 | 42000 | 477 |
| 431 | 20240808 | 120400 | 8188472850 | 42000 | 42050 | 42100 | 42000 | 248 |
| 432 | 20240808 | 120300 | 8178053950 | 42050 | 42050 | 42100 | 42000 | 215 |
| 433 | 20240808 | 120200 | 8169012450 | 42050 | 42050 | 42200 | 42000 | 521 |
| 434 | 20240808 | 120100 | 8147090000 | 42050 | 42050 | 42100 | 42000 | 470 |
| 435 | 20240808 | 120000 | 8127331800 | 42100 | 42000 | 42100 | 41950 | 612 |
| 436 | 20240808 | 115900 | 8101632650 | 42000 | 41900 | 42050 | 41900 | 489 |
| 437 | 20240808 | 115800 | 8081117050 | 41850 | 41800 | 41900 | 41800 | 640 |
| 438 | 20240808 | 115700 | 8054343100 | 41800 | 41850 | 41900 | 41800 | 149 |
| 439 | 20240808 | 115600 | 8048106350 | 41850 | 41800 | 41950 | 41800 | 332 |
| 440 | 20240808 | 115500 | 8034214100 | 41800 | 41900 | 41900 | 41800 | 279 |
| 441 | 20240808 | 115400 | 8022534800 | 41900 | 41900 | 41950 | 41850 | 699 |
| 442 | 20240808 | 115300 | 7993264650 | 41850 | 41850 | 41950 | 41800 | 359 |
| 443 | 20240808 | 115200 | 7978244550 | 41900 | 41900 | 41900 | 41800 | 241 |
| 444 | 20240808 | 115100 | 7968156550 | 41900 | 41850 | 41950 | 41850 | 414 |
| 445 | 20240808 | 115000 | 7950819350 | 41850 | 41900 | 41950 | 41850 | 562 |
| 446 | 20240808 | 114900 | 7927272350 | 41900 | 41950 | 42200 | 41900 | 442 |
| 447 | 20240808 | 114800 | 7908711150 | 41950 | 42000 | 42050 | 41900 | 390 |
| 448 | 20240808 | 114700 | 7892352950 | 42000 | 42000 | 42050 | 41950 | 215 |
| 449 | 20240808 | 114600 | 7883323500 | 41950 | 42000 | 42000 | 41950 | 574 |
| 450 | 20240808 | 114500 | 7859227200 | 42000 | 41950 | 42100 | 41950 | 417 |
| 451 | 20240808 | 114400 | 7841715000 | 41900 | 41900 | 41950 | 41850 | 303 |
| 452 | 20240808 | 114300 | 7829023300 | 41850 | 41950 | 41950 | 41850 | 343 |
| 453 | 20240808 | 114200 | 7814654750 | 41900 | 41900 | 41900 | 41800 | 534 |
| 454 | 20240808 | 114100 | 7792290650 | 41850 | 41900 | 41950 | 41800 | 299 |
| 455 | 20240808 | 114000 | 7779773500 | 41850 | 41900 | 41900 | 41850 | 300 |
| 456 | 20240808 | 113900 | 7767218100 | 41900 | 41900 | 41950 | 41800 | 233 |
| 457 | 20240808 | 113800 | 7757461450 | 41900 | 41900 | 41950 | 41800 | 1137 |
| 458 | 20240808 | 113700 | 7709850700 | 41950 | 42000 | 42050 | 41950 | 348 |
| 459 | 20240808 | 113600 | 7695247050 | 42000 | 41950 | 42000 | 41900 | 225 |
| 460 | 20240808 | 113500 | 7685808250 | 41900 | 41900 | 41950 | 41850 | 459 |
| 461 | 20240808 | 113400 | 7666583450 | 41900 | 42000 | 42000 | 41850 | 1172 |
| 462 | 20240808 | 113300 | 7617445900 | 42000 | 42000 | 42050 | 42000 | 260 |
| 463 | 20240808 | 113200 | 7606525500 | 42050 | 42050 | 42100 | 42000 | 381 |
| 464 | 20240808 | 113100 | 7590511000 | 42000 | 42100 | 42150 | 42000 | 2051 |
| 465 | 20240808 | 113000 | 7504324550 | 42150 | 42050 | 42150 | 42050 | 367 |
| 466 | 20240808 | 112900 | 7488881800 | 42100 | 42100 | 42250 | 42100 | 472 |
| 467 | 20240808 | 112800 | 7468999000 | 42100 | 42200 | 42250 | 42050 | 970 |
| 468 | 20240808 | 112700 | 7428134450 | 42200 | 42300 | 42300 | 42200 | 255 |
| 469 | 20240808 | 112600 | 7417369400 | 42350 | 42350 | 42450 | 42300 | 744 |
| 470 | 20240808 | 112500 | 7385863250 | 42250 | 42300 | 42350 | 42200 | 567 |
| 471 | 20240808 | 112400 | 7361904050 | 42300 | 42100 | 42350 | 42050 | 464 |
| 472 | 20240808 | 112300 | 7342335550 | 42150 | 42250 | 42300 | 42100 | 331 |
| 473 | 20240808 | 112200 | 7328379400 | 42150 | 42200 | 42300 | 42150 | 408 |
| 474 | 20240808 | 112100 | 7311151750 | 42250 | 42250 | 42250 | 42150 | 475 |
| 475 | 20240808 | 112000 | 7291101950 | 42250 | 42150 | 42250 | 42050 | 429 |
| 476 | 20240808 | 111900 | 7273029950 | 42150 | 42200 | 42200 | 42050 | 400 |
| 477 | 20240808 | 111800 | 7256184300 | 42200 | 42100 | 42200 | 42050 | 359 |
| 478 | 20240808 | 111700 | 7241057900 | 42100 | 42200 | 42200 | 42000 | 913 |
| 479 | 20240808 | 111600 | 7202650550 | 42250 | 42300 | 42350 | 42150 | 1393 |
| 480 | 20240808 | 111500 | 7143753550 | 42300 | 42250 | 42400 | 42250 | 374 |
| 481 | 20240808 | 111400 | 7127930950 | 42200 | 42250 | 42300 | 42100 | 728 |
| 482 | 20240808 | 111300 | 7097223500 | 42200 | 42250 | 42300 | 42150 | 767 |
| 483 | 20240808 | 111200 | 7064844100 | 42250 | 42100 | 42350 | 42100 | 476 |
| 484 | 20240808 | 111100 | 7044755350 | 42100 | 42100 | 42150 | 42050 | 408 |
| 485 | 20240808 | 111000 | 7027582550 | 42150 | 42100 | 42150 | 42000 | 410 |
| 486 | 20240808 | 110900 | 7010341350 | 42050 | 42100 | 42150 | 42050 | 389 |
| 487 | 20240808 | 110800 | 6993967200 | 42100 | 42150 | 42200 | 42050 | 291 |
| 488 | 20240808 | 110700 | 6981713750 | 42100 | 42250 | 42250 | 42050 | 679 |
| 489 | 20240808 | 110600 | 6953113000 | 42200 | 42400 | 42400 | 42200 | 1080 |
| 490 | 20240808 | 110500 | 6907448400 | 42350 | 42400 | 42400 | 42350 | 666 |
| 491 | 20240808 | 110400 | 6879224600 | 42450 | 42250 | 42500 | 42250 | 816 |
| 492 | 20240808 | 110300 | 6844638500 | 42300 | 42200 | 42300 | 42150 | 465 |
| 493 | 20240808 | 110200 | 6825014100 | 42250 | 42150 | 42350 | 42150 | 1091 |
| 494 | 20240808 | 110100 | 6778972450 | 42150 | 42000 | 42150 | 41950 | 966 |
| 495 | 20240808 | 110000 | 6738394300 | 41950 | 41950 | 42000 | 41900 | 323 |
| 496 | 20240808 | 105900 | 6724852850 | 41900 | 41950 | 41950 | 41900 | 305 |
| 497 | 20240808 | 105800 | 6712070200 | 41950 | 42000 | 42050 | 41900 | 365 |
| 498 | 20240808 | 105700 | 6696747600 | 42050 | 42100 | 42150 | 41950 | 502 |
| 499 | 20240808 | 105600 | 6675646850 | 42100 | 42150 | 42200 | 42050 | 429 |
| 500 | 20240808 | 105500 | 6657580650 | 42100 | 42050 | 42100 | 42000 | 245 |
| 501 | 20240808 | 105400 | 6647275700 | 42050 | 42050 | 42100 | 42000 | 296 |
| 502 | 20240808 | 105300 | 6634837200 | 42050 | 42050 | 42150 | 42050 | 257 |
| 503 | 20240808 | 105200 | 6624028150 | 42050 | 42050 | 42200 | 42000 | 520 |
| 504 | 20240808 | 105100 | 6602126800 | 42050 | 42050 | 42100 | 42000 | 311 |
| 505 | 20240808 | 105000 | 6589049800 | 42200 | 42100 | 42200 | 42000 | 441 |
| 506 | 20240808 | 104900 | 6570481750 | 42000 | 41800 | 42100 | 41800 | 492 |
| 507 | 20240808 | 104800 | 6549808550 | 41800 | 41700 | 41850 | 41700 | 740 |
| 508 | 20240808 | 104700 | 6518882100 | 41700 | 41950 | 41950 | 41700 | 1084 |
| 509 | 20240808 | 104600 | 6473611750 | 41950 | 41950 | 42050 | 41950 | 569 |
| 510 | 20240808 | 104500 | 6449724550 | 42050 | 42000 | 42100 | 41950 | 347 |
| 511 | 20240808 | 104400 | 6435137650 | 42000 | 42050 | 42200 | 41950 | 536 |
| 512 | 20240808 | 104300 | 6412597200 | 42050 | 42150 | 42150 | 42000 | 786 |
| 513 | 20240808 | 104200 | 6379533650 | 42150 | 42200 | 42250 | 42150 | 1003 |
| 514 | 20240808 | 104100 | 6337222650 | 42150 | 42350 | 42350 | 42150 | 616 |
| 515 | 20240808 | 104000 | 6311218400 | 42300 | 42350 | 42750 | 42300 | 2199 |
| 516 | 20240808 | 103900 | 6217838750 | 42350 | 42550 | 42550 | 42350 | 746 |
| 517 | 20240808 | 103800 | 6186169700 | 42550 | 42500 | 42600 | 42450 | 735 |
| 518 | 20240808 | 103700 | 6154913550 | 42500 | 42550 | 42550 | 42400 | 634 |
| 519 | 20240808 | 103600 | 6127983950 | 42500 | 42550 | 42600 | 42500 | 402 |
| 520 | 20240808 | 103500 | 6110883000 | 42500 | 42450 | 42550 | 42350 | 221 |
| 521 | 20240808 | 103400 | 6101501050 | 42400 | 42550 | 42650 | 42400 | 495 |
| 522 | 20240808 | 103300 | 6080467100 | 42550 | 42800 | 42850 | 42550 | 1626 |
| 523 | 20240808 | 103200 | 6011016700 | 42750 | 42650 | 42850 | 42550 | 2015 |
| 524 | 20240808 | 103100 | 5924847600 | 42650 | 42550 | 42650 | 42400 | 635 |
| 525 | 20240808 | 103000 | 5897817200 | 42600 | 42350 | 42700 | 42350 | 1297 |
| 526 | 20240808 | 102900 | 5842629900 | 42300 | 42400 | 42450 | 42300 | 258 |
| 527 | 20240808 | 102800 | 5831703050 | 42400 | 42500 | 42500 | 42350 | 429 |
| 528 | 20240808 | 102700 | 5813517800 | 42500 | 42500 | 42600 | 42500 | 278 |
| 529 | 20240808 | 102600 | 5801691800 | 42550 | 42550 | 42650 | 42450 | 810 |
| 530 | 20240808 | 102500 | 5767218300 | 42500 | 42500 | 42550 | 42450 | 284 |
| 531 | 20240808 | 102400 | 5755148750 | 42550 | 42450 | 42550 | 42450 | 354 |
| 532 | 20240808 | 102300 | 5740105900 | 42500 | 42550 | 42600 | 42450 | 387 |
| 533 | 20240808 | 102200 | 5723651100 | 42550 | 42250 | 42600 | 42250 | 1120 |
| 534 | 20240808 | 102100 | 5676113550 | 42250 | 42550 | 42600 | 42250 | 1464 |
| 535 | 20240808 | 102000 | 5613974900 | 42500 | 42250 | 42500 | 42200 | 1749 |
| 536 | 20240808 | 101900 | 5539875850 | 42250 | 42350 | 42350 | 42250 | 1245 |
| 537 | 20240808 | 101800 | 5487207150 | 42300 | 42500 | 42500 | 42300 | 499 |
| 538 | 20240808 | 101700 | 5466059700 | 42500 | 42600 | 42600 | 42500 | 1562 |
| 539 | 20240808 | 101600 | 5399586900 | 42600 | 42450 | 42600 | 42400 | 1545 |
| 540 | 20240808 | 101500 | 5333914250 | 42450 | 42300 | 42450 | 42200 | 2371 |
| 541 | 20240808 | 101400 | 5233487250 | 42300 | 42600 | 42600 | 42300 | 1222 |
| 542 | 20240808 | 101300 | 5181667500 | 42600 | 42350 | 42600 | 42350 | 1153 |
| 543 | 20240808 | 101200 | 5132728250 | 42300 | 42150 | 42400 | 42100 | 2042 |
| 544 | 20240808 | 101100 | 5046450150 | 42100 | 41850 | 42100 | 41850 | 699 |
| 545 | 20240808 | 101000 | 5017055300 | 41900 | 42000 | 42000 | 41650 | 2630 |
| 546 | 20240808 | 100900 | 4907007300 | 42000 | 42050 | 42100 | 41950 | 1220 |
| 547 | 20240808 | 100800 | 4855730000 | 42050 | 42100 | 42150 | 42050 | 1436 |
| 548 | 20240808 | 100700 | 4795306400 | 42100 | 42100 | 42250 | 42050 | 1219 |
| 549 | 20240808 | 100600 | 4743918900 | 42100 | 42050 | 42250 | 42000 | 658 |
| 550 | 20240808 | 100500 | 4716207300 | 42100 | 41950 | 42100 | 41900 | 2654 |
| 551 | 20240808 | 100400 | 4604727150 | 41950 | 41800 | 42000 | 41800 | 1953 |
| 552 | 20240808 | 100300 | 4522865800 | 41800 | 41800 | 41900 | 41800 | 608 |
| 553 | 20240808 | 100200 | 4497438700 | 41850 | 41550 | 41850 | 41550 | 1089 |
| 554 | 20240808 | 100100 | 4452017050 | 41550 | 41500 | 41550 | 41450 | 89 |
| 555 | 20240808 | 100000 | 4448321400 | 41500 | 41400 | 41550 | 41400 | 160 |
| 556 | 20240808 | 095900 | 4441686700 | 41400 | 41600 | 41600 | 41400 | 1051 |
| 557 | 20240808 | 095800 | 4398077050 | 41650 | 41550 | 41650 | 41550 | 1244 |
| 558 | 20240808 | 095700 | 4346336000 | 41550 | 41550 | 41600 | 41450 | 629 |
| 559 | 20240808 | 095600 | 4320225150 | 41550 | 41200 | 41600 | 41200 | 3121 |
| 560 | 20240808 | 095500 | 4191158650 | 41200 | 41100 | 41200 | 41050 | 739 |
| 561 | 20240808 | 095400 | 4160722700 | 41100 | 41100 | 41150 | 41050 | 347 |
| 562 | 20240808 | 095300 | 4146466050 | 41100 | 41150 | 41150 | 41000 | 1184 |
| 563 | 20240808 | 095200 | 4097821000 | 41150 | 41150 | 41150 | 41050 | 628 |
| 564 | 20240808 | 095100 | 4072004300 | 41150 | 41050 | 41200 | 41050 | 1114 |
| 565 | 20240808 | 095000 | 4026189800 | 41050 | 40900 | 41100 | 40900 | 1633 |
| 566 | 20240808 | 094900 | 3959243700 | 40950 | 41100 | 41100 | 40950 | 995 |
| 567 | 20240808 | 094800 | 3918479250 | 41050 | 40900 | 41100 | 40900 | 833 |
| 568 | 20240808 | 094700 | 3884343150 | 40950 | 41000 | 41000 | 40950 | 472 |
| 569 | 20240808 | 094600 | 3865013500 | 40950 | 40850 | 41150 | 40800 | 1086 |
| 570 | 20240808 | 094500 | 3820487900 | 40850 | 40800 | 40850 | 40800 | 136 |
| 571 | 20240808 | 094400 | 3814936850 | 40800 | 40800 | 40900 | 40750 | 1373 |
| 572 | 20240808 | 094300 | 3758844250 | 40800 | 40700 | 40800 | 40650 | 2382 |
| 573 | 20240808 | 094200 | 3661816450 | 40700 | 40900 | 40950 | 40700 | 841 |
| 574 | 20240808 | 094100 | 3627482500 | 40900 | 40800 | 40900 | 40700 | 4147 |
| 575 | 20240808 | 094000 | 3458408800 | 40850 | 40750 | 40900 | 40700 | 628 |
| 576 | 20240808 | 093900 | 3432801350 | 40750 | 40850 | 40900 | 40750 | 1269 |
| 577 | 20240808 | 093800 | 3381043550 | 40850 | 40950 | 40950 | 40800 | 2138 |
| 578 | 20240808 | 093700 | 3293692450 | 40950 | 41100 | 41100 | 40900 | 5935 |
| 579 | 20240808 | 093600 | 3050605050 | 41100 | 41000 | 41150 | 40950 | 838 |
| 580 | 20240808 | 093500 | 3016198000 | 40950 | 41050 | 41050 | 40900 | 1124 |
| 581 | 20240808 | 093400 | 2970171650 | 41050 | 41250 | 41250 | 41050 | 1475 |
| 582 | 20240808 | 093300 | 2909424000 | 41250 | 40900 | 41250 | 40900 | 1581 |
| 583 | 20240808 | 093200 | 2844421300 | 40850 | 41000 | 41050 | 40850 | 1847 |
| 584 | 20240808 | 093100 | 2768851200 | 41100 | 40900 | 41100 | 40850 | 4133 |
| 585 | 20240808 | 093000 | 2599575550 | 40900 | 40950 | 41000 | 40900 | 1118 |
| 586 | 20240808 | 092900 | 2553828750 | 40950 | 40900 | 40950 | 40850 | 2434 |
| 587 | 20240808 | 092800 | 2454232250 | 40900 | 41150 | 41150 | 40900 | 5056 |
| 588 | 20240808 | 092700 | 2246921800 | 41150 | 41150 | 41150 | 41100 | 1658 |
| 589 | 20240808 | 092600 | 2178766300 | 41100 | 41250 | 41250 | 41050 | 4275 |
| 590 | 20240808 | 092500 | 2003086400 | 41200 | 41200 | 41250 | 41200 | 1121 |
| 591 | 20240808 | 092400 | 1956877100 | 41200 | 41300 | 41300 | 41050 | 2433 |
| 592 | 20240808 | 092300 | 1856779300 | 41350 | 41350 | 41400 | 41200 | 1299 |
| 593 | 20240808 | 092200 | 1803148550 | 41450 | 41550 | 41550 | 41400 | 1294 |
| 594 | 20240808 | 092100 | 1749482850 | 41600 | 41750 | 41750 | 41600 | 729 |
| 595 | 20240808 | 092000 | 1719080800 | 41750 | 41500 | 41750 | 41500 | 1283 |
| 596 | 20240808 | 091900 | 1665636000 | 41500 | 41500 | 41500 | 41300 | 1025 |
| 597 | 20240808 | 091800 | 1623205150 | 41500 | 41450 | 41500 | 41450 | 438 |
| 598 | 20240808 | 091700 | 1605040000 | 41500 | 41400 | 41500 | 41400 | 595 |
| 599 | 20240808 | 091600 | 1580384250 | 41450 | 41400 | 41450 | 41400 | 244 |
| 600 | 20240808 | 091500 | 1570279950 | 41450 | 41300 | 41450 | 41300 | 161 |
| 601 | 20240808 | 091400 | 1563612400 | 41300 | 41450 | 41450 | 41250 | 784 |
| 602 | 20240808 | 091300 | 1531225350 | 41450 | 41200 | 41500 | 41200 | 1320 |
| 603 | 20240808 | 091200 | 1476689050 | 41200 | 41550 | 41550 | 41200 | 3253 |
| 604 | 20240808 | 091100 | 1342174450 | 41500 | 41550 | 41600 | 41450 | 780 |
| 605 | 20240808 | 091000 | 1309802550 | 41550 | 41700 | 41750 | 41400 | 1962 |
| 606 | 20240808 | 090900 | 1228361750 | 41650 | 41650 | 41700 | 41550 | 811 |
| 607 | 20240808 | 090800 | 1194613000 | 41650 | 41550 | 41750 | 41550 | 373 |
| 608 | 20240808 | 090700 | 1179088700 | 41600 | 41550 | 41600 | 41500 | 810 |
| 609 | 20240808 | 090600 | 1145459650 | 41550 | 41800 | 41900 | 41550 | 1937 |
| 610 | 20240808 | 090500 | 1064552450 | 41800 | 41500 | 41800 | 41450 | 4056 |
| 611 | 20240808 | 090400 | 895950550 | 41450 | 41650 | 41750 | 41450 | 2122 |
| 612 | 20240808 | 090300 | 807689300 | 41600 | 41800 | 41950 | 41550 | 5594 |
| 613 | 20240808 | 090200 | 574734400 | 41750 | 41450 | 41850 | 41450 | 1678 |
| 614 | 20240808 | 090100 | 504877050 | 41350 | 41050 | 41500 | 41000 | 4206 |
| 615 | 20240808 | 090000 | 331601350 | 41050 | 41150 | 41300 | 41000 | 7724 |