33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 192200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 1842 |
| 3 | 20240809 | 192100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 4 | 20240809 | 192000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 5 | 20240809 | 191900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 6 | 20240809 | 191800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 7 | 20240809 | 191700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 8 | 20240809 | 191600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 9 | 20240809 | 191500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 10 | 20240809 | 191400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 11 | 20240809 | 191300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 12 | 20240809 | 191200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 13 | 20240809 | 191100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 14 | 20240809 | 191000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 15 | 20240809 | 190900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 16 | 20240809 | 190800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 17 | 20240809 | 190700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 18 | 20240809 | 190600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 19 | 20240809 | 190500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 20 | 20240809 | 190400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 21 | 20240809 | 190300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 22 | 20240809 | 190200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 23 | 20240809 | 190100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 24 | 20240809 | 190000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 25 | 20240809 | 185900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 26 | 20240809 | 185800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 27 | 20240809 | 185700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 28 | 20240809 | 185600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 29 | 20240809 | 185500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 30 | 20240809 | 185400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 31 | 20240809 | 185300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 32 | 20240809 | 185200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 1842 |
| 33 | 20240809 | 185100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 34 | 20240809 | 185000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 35 | 20240809 | 184900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 36 | 20240809 | 184800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 37 | 20240809 | 184700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 38 | 20240809 | 184600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 39 | 20240809 | 184500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 40 | 20240809 | 184400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 41 | 20240809 | 184300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 42 | 20240809 | 184200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 43 | 20240809 | 184100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 44 | 20240809 | 184000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 45 | 20240809 | 183900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 46 | 20240809 | 183800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 47 | 20240809 | 183700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 48 | 20240809 | 183600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 49 | 20240809 | 183500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 50 | 20240809 | 183400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 51 | 20240809 | 183300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 52 | 20240809 | 183200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 53 | 20240809 | 183100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 54 | 20240809 | 183000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 55 | 20240809 | 182900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 56 | 20240809 | 182800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 57 | 20240809 | 182700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 58 | 20240809 | 182600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 59 | 20240809 | 182500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 60 | 20240809 | 182400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 61 | 20240809 | 182300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 62 | 20240809 | 182200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 1842 |
| 63 | 20240809 | 182100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 64 | 20240809 | 182000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 65 | 20240809 | 181900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 66 | 20240809 | 181800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 67 | 20240809 | 181700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 68 | 20240809 | 181600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 69 | 20240809 | 181500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 70 | 20240809 | 181400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 71 | 20240809 | 181300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 72 | 20240809 | 181200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 73 | 20240809 | 181100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 74 | 20240809 | 181000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 75 | 20240809 | 180900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 76 | 20240809 | 180800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 77 | 20240809 | 180700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 78 | 20240809 | 180600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 79 | 20240809 | 180500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 80 | 20240809 | 180400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 81 | 20240809 | 180300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 82 | 20240809 | 180200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 83 | 20240809 | 180100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 84 | 20240809 | 180000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 85 | 20240809 | 175900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 86 | 20240809 | 175800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 87 | 20240809 | 175700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 88 | 20240809 | 175600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 89 | 20240809 | 175500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 90 | 20240809 | 175400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 91 | 20240809 | 175300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 92 | 20240809 | 175200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 1842 |
| 93 | 20240809 | 175100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 94 | 20240809 | 175000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 95 | 20240809 | 174900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 96 | 20240809 | 174800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 97 | 20240809 | 174700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 98 | 20240809 | 174600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 99 | 20240809 | 174500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 100 | 20240809 | 174400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 101 | 20240809 | 174300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 102 | 20240809 | 174200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 103 | 20240809 | 174100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 104 | 20240809 | 174000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 105 | 20240809 | 173900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 106 | 20240809 | 173800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 107 | 20240809 | 173700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 108 | 20240809 | 173600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 109 | 20240809 | 173500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 110 | 20240809 | 173400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 111 | 20240809 | 173300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 112 | 20240809 | 173200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 113 | 20240809 | 173100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 114 | 20240809 | 173000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 115 | 20240809 | 172900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 116 | 20240809 | 172800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 117 | 20240809 | 172700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 118 | 20240809 | 172600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 119 | 20240809 | 172500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 120 | 20240809 | 172400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 121 | 20240809 | 172300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 122 | 20240809 | 172200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 1842 |
| 123 | 20240809 | 172100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 124 | 20240809 | 172000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 125 | 20240809 | 171900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 126 | 20240809 | 171800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 127 | 20240809 | 171700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 128 | 20240809 | 171600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 129 | 20240809 | 171500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 130 | 20240809 | 171400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 131 | 20240809 | 171300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 132 | 20240809 | 171200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 133 | 20240809 | 171100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 134 | 20240809 | 171000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 135 | 20240809 | 170900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 136 | 20240809 | 170800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 137 | 20240809 | 170700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 138 | 20240809 | 170600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 139 | 20240809 | 170500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 140 | 20240809 | 170400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 141 | 20240809 | 170300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 142 | 20240809 | 170200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 143 | 20240809 | 170100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 144 | 20240809 | 170000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 145 | 20240809 | 165900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 146 | 20240809 | 165800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 147 | 20240809 | 165700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 148 | 20240809 | 165600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 149 | 20240809 | 165500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 150 | 20240809 | 165400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 151 | 20240809 | 165300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 152 | 20240809 | 165200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 1842 |
| 153 | 20240809 | 165100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 154 | 20240809 | 165000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 155 | 20240809 | 164900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 156 | 20240809 | 164800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 157 | 20240809 | 164700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 158 | 20240809 | 164600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 159 | 20240809 | 164500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 160 | 20240809 | 164400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 161 | 20240809 | 164300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 162 | 20240809 | 164200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 163 | 20240809 | 164100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 164 | 20240809 | 164000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 165 | 20240809 | 163900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 166 | 20240809 | 163800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 167 | 20240809 | 163700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 168 | 20240809 | 163600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 169 | 20240809 | 163500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 170 | 20240809 | 163400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 171 | 20240809 | 163300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 172 | 20240809 | 163200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 173 | 20240809 | 163100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 174 | 20240809 | 163000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 175 | 20240809 | 162900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 176 | 20240809 | 162800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 177 | 20240809 | 162700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 178 | 20240809 | 162600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 179 | 20240809 | 162500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 180 | 20240809 | 162400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 181 | 20240809 | 162300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 182 | 20240809 | 162200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 1842 |
| 183 | 20240809 | 162100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 184 | 20240809 | 162000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 185 | 20240809 | 161900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 186 | 20240809 | 161800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 187 | 20240809 | 161700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 188 | 20240809 | 161600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 189 | 20240809 | 161500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 190 | 20240809 | 161400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 191 | 20240809 | 161300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 192 | 20240809 | 161200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 193 | 20240809 | 161100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 194 | 20240809 | 161000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 195 | 20240809 | 160900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 196 | 20240809 | 160800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 197 | 20240809 | 160700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 198 | 20240809 | 160600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 199 | 20240809 | 160500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 200 | 20240809 | 160400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 201 | 20240809 | 160300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 202 | 20240809 | 160200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 203 | 20240809 | 160100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 204 | 20240809 | 160000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 205 | 20240809 | 155900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 206 | 20240809 | 155800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 207 | 20240809 | 155700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 208 | 20240809 | 155600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 209 | 20240809 | 155500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 210 | 20240809 | 155400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 211 | 20240809 | 155300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 212 | 20240809 | 155200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 1842 |
| 213 | 20240809 | 155100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 214 | 20240809 | 155000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 215 | 20240809 | 154900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 216 | 20240809 | 154800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 217 | 20240809 | 154700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 218 | 20240809 | 154600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 219 | 20240809 | 154500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 220 | 20240809 | 154400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 221 | 20240809 | 154300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 222 | 20240809 | 154200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 223 | 20240809 | 154100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 224 | 20240809 | 154000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 225 | 20240809 | 153900 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 226 | 20240809 | 153800 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 227 | 20240809 | 153700 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 228 | 20240809 | 153600 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 229 | 20240809 | 153500 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 230 | 20240809 | 153400 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 231 | 20240809 | 153300 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 232 | 20240809 | 153200 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 233 | 20240809 | 153100 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 0 |
| 234 | 20240809 | 153000 | 6922258500 | 41550 | 41550 | 41550 | 41550 | 1842 |
| 235 | 20240809 | 152900 | 6845723400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 236 | 20240809 | 152800 | 6845723400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 237 | 20240809 | 152700 | 6845723400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 238 | 20240809 | 152600 | 6845723400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 239 | 20240809 | 152500 | 6845723400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 240 | 20240809 | 152400 | 6845723400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 241 | 20240809 | 152300 | 6845723400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 242 | 20240809 | 152200 | 6845723400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 243 | 20240809 | 152100 | 6845723400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 244 | 20240809 | 152000 | 6845723400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 245 | 20240809 | 151900 | 6845723400 | 41600 | 41500 | 41600 | 41500 | 583 |
| 246 | 20240809 | 151800 | 6821524100 | 41450 | 41450 | 41550 | 41450 | 1211 |
| 247 | 20240809 | 151700 | 6771312000 | 41500 | 41600 | 41600 | 41500 | 643 |
| 248 | 20240809 | 151600 | 6744602950 | 41600 | 41450 | 41600 | 41450 | 114 |
| 249 | 20240809 | 151500 | 6739865050 | 41500 | 41600 | 41600 | 41450 | 118 |
| 250 | 20240809 | 151400 | 6734967050 | 41550 | 41600 | 41600 | 41550 | 199 |
| 251 | 20240809 | 151300 | 6726692100 | 41600 | 41650 | 41650 | 41550 | 556 |
| 252 | 20240809 | 151200 | 6703544950 | 41650 | 41600 | 41650 | 41500 | 588 |
| 253 | 20240809 | 151100 | 6679075950 | 41550 | 41500 | 41550 | 41500 | 136 |
| 254 | 20240809 | 151000 | 6673426850 | 41500 | 41550 | 41550 | 41500 | 339 |
| 255 | 20240809 | 150900 | 6659346800 | 41550 | 41500 | 41550 | 41500 | 293 |
| 256 | 20240809 | 150800 | 6647177200 | 41500 | 41500 | 41550 | 41500 | 141 |
| 257 | 20240809 | 150700 | 6641325400 | 41500 | 41550 | 41550 | 41500 | 123 |
| 258 | 20240809 | 150600 | 6636219750 | 41550 | 41500 | 41550 | 41500 | 66 |
| 259 | 20240809 | 150500 | 6633480350 | 41500 | 41600 | 41650 | 41500 | 682 |
| 260 | 20240809 | 150400 | 6605110200 | 41600 | 41700 | 41700 | 41600 | 864 |
| 261 | 20240809 | 150300 | 6569123850 | 41700 | 41700 | 41700 | 41650 | 350 |
| 262 | 20240809 | 150200 | 6554531500 | 41700 | 41700 | 41700 | 41650 | 2438 |
| 263 | 20240809 | 150100 | 6452866950 | 41700 | 41750 | 41800 | 41700 | 2159 |
| 264 | 20240809 | 150000 | 6362771500 | 41800 | 41800 | 41800 | 41750 | 22 |
| 265 | 20240809 | 145900 | 6361852300 | 41800 | 41800 | 41800 | 41750 | 592 |
| 266 | 20240809 | 145800 | 6337106750 | 41800 | 41750 | 41800 | 41750 | 17 |
| 267 | 20240809 | 145700 | 6336396300 | 41750 | 41750 | 41800 | 41750 | 188 |
| 268 | 20240809 | 145600 | 6328545650 | 41750 | 41750 | 41800 | 41750 | 774 |
| 269 | 20240809 | 145500 | 6296220200 | 41750 | 41750 | 41800 | 41750 | 110 |
| 270 | 20240809 | 145400 | 6291622300 | 41750 | 41800 | 41800 | 41750 | 61 |
| 271 | 20240809 | 145300 | 6289075450 | 41800 | 41750 | 41800 | 41750 | 30 |
| 272 | 20240809 | 145200 | 6287822650 | 41750 | 41800 | 41800 | 41750 | 98 |
| 273 | 20240809 | 145100 | 6283730650 | 41800 | 41850 | 41850 | 41800 | 469 |
| 274 | 20240809 | 145000 | 6264126400 | 41850 | 41800 | 41850 | 41800 | 146 |
| 275 | 20240809 | 144900 | 6258023300 | 41800 | 41800 | 41850 | 41800 | 415 |
| 276 | 20240809 | 144800 | 6240675900 | 41800 | 41850 | 41850 | 41800 | 137 |
| 277 | 20240809 | 144700 | 6234948950 | 41850 | 41850 | 41850 | 41800 | 318 |
| 278 | 20240809 | 144600 | 6221646100 | 41850 | 41800 | 41850 | 41800 | 98 |
| 279 | 20240809 | 144500 | 6217544850 | 41800 | 41700 | 41850 | 41700 | 2647 |
| 280 | 20240809 | 144400 | 6106962350 | 41700 | 41750 | 41750 | 41700 | 2025 |
| 281 | 20240809 | 144300 | 6022519400 | 41700 | 41700 | 41700 | 41700 | 502 |
| 282 | 20240809 | 144200 | 6001586000 | 41700 | 41750 | 41750 | 41700 | 196 |
| 283 | 20240809 | 144100 | 5993406550 | 41750 | 41750 | 41750 | 41700 | 30 |
| 284 | 20240809 | 144000 | 5992154400 | 41750 | 41700 | 41750 | 41700 | 1193 |
| 285 | 20240809 | 143900 | 5942401200 | 41700 | 41750 | 41750 | 41700 | 9 |
| 286 | 20240809 | 143800 | 5942025550 | 41700 | 41700 | 41750 | 41700 | 827 |
| 287 | 20240809 | 143700 | 5907539250 | 41650 | 41750 | 41750 | 41650 | 2555 |
| 288 | 20240809 | 143600 | 5800877150 | 41750 | 41750 | 41750 | 41700 | 310 |
| 289 | 20240809 | 143500 | 5787948800 | 41750 | 41750 | 41800 | 41750 | 796 |
| 290 | 20240809 | 143400 | 5754715400 | 41750 | 41750 | 41750 | 41700 | 221 |
| 291 | 20240809 | 143300 | 5745489150 | 41750 | 41750 | 41800 | 41750 | 1343 |
| 292 | 20240809 | 143200 | 5689418600 | 41750 | 41500 | 41750 | 41500 | 4644 |
| 293 | 20240809 | 143100 | 5495911800 | 41500 | 41550 | 41550 | 41500 | 302 |
| 294 | 20240809 | 143000 | 5483374200 | 41450 | 41450 | 41550 | 41450 | 2396 |
| 295 | 20240809 | 142900 | 5383977650 | 41400 | 41400 | 41450 | 41400 | 63 |
| 296 | 20240809 | 142800 | 5381369000 | 41400 | 41400 | 41400 | 41400 | 297 |
| 297 | 20240809 | 142700 | 5369073200 | 41400 | 41400 | 41450 | 41400 | 238 |
| 298 | 20240809 | 142600 | 5359219700 | 41350 | 41400 | 41400 | 41350 | 29 |
| 299 | 20240809 | 142500 | 5358020050 | 41350 | 41400 | 41400 | 41350 | 80 |
| 300 | 20240809 | 142400 | 5354708150 | 41400 | 41400 | 41450 | 41400 | 68 |
| 301 | 20240809 | 142300 | 5351892250 | 41400 | 41400 | 41400 | 41400 | 547 |
| 302 | 20240809 | 142200 | 5329246450 | 41400 | 41400 | 41400 | 41400 | 147 |
| 303 | 20240809 | 142100 | 5323160650 | 41400 | 41450 | 41450 | 41400 | 187 |
| 304 | 20240809 | 142000 | 5315416050 | 41450 | 41450 | 41450 | 41400 | 881 |
| 305 | 20240809 | 141900 | 5278917850 | 41450 | 41400 | 41450 | 41400 | 158 |
| 306 | 20240809 | 141800 | 5272369300 | 41400 | 41350 | 41400 | 41350 | 2655 |
| 307 | 20240809 | 141700 | 5162452400 | 41350 | 41400 | 41400 | 41350 | 86 |
| 308 | 20240809 | 141600 | 5158892700 | 41350 | 41350 | 41350 | 41350 | 524 |
| 309 | 20240809 | 141500 | 5137225300 | 41350 | 41350 | 41350 | 41300 | 27 |
| 310 | 20240809 | 141400 | 5136109200 | 41350 | 41350 | 41400 | 41300 | 1241 |
| 311 | 20240809 | 141300 | 5084784250 | 41300 | 41350 | 41350 | 41300 | 324 |
| 312 | 20240809 | 141200 | 5071402600 | 41350 | 41400 | 41400 | 41350 | 79 |
| 313 | 20240809 | 141100 | 5068132300 | 41400 | 41250 | 41400 | 41250 | 1332 |
| 314 | 20240809 | 141000 | 5013037700 | 41300 | 41250 | 41350 | 41250 | 404 |
| 315 | 20240809 | 140900 | 4996346900 | 41300 | 41250 | 41300 | 41250 | 427 |
| 316 | 20240809 | 140800 | 4978712250 | 41200 | 41200 | 41250 | 41200 | 329 |
| 317 | 20240809 | 140700 | 4965143550 | 41250 | 41200 | 41250 | 41150 | 287 |
| 318 | 20240809 | 140600 | 4953319000 | 41200 | 41150 | 41200 | 41150 | 174 |
| 319 | 20240809 | 140500 | 4946157550 | 41150 | 41100 | 41150 | 41100 | 113 |
| 320 | 20240809 | 140400 | 4941508000 | 41100 | 41150 | 41150 | 41100 | 21 |
| 321 | 20240809 | 140300 | 4940644250 | 41100 | 41000 | 41100 | 41000 | 115 |
| 322 | 20240809 | 140200 | 4935925450 | 41000 | 41000 | 41000 | 41000 | 184 |
| 323 | 20240809 | 140100 | 4928381450 | 41050 | 41050 | 41050 | 41050 | 49 |
| 324 | 20240809 | 140000 | 4926370000 | 41000 | 41000 | 41000 | 41000 | 62 |
| 325 | 20240809 | 135900 | 4923828000 | 41000 | 41000 | 41000 | 41000 | 2 |
| 326 | 20240809 | 135800 | 4923746000 | 41000 | 41150 | 41150 | 41000 | 1259 |
| 327 | 20240809 | 135700 | 4872068350 | 41150 | 41150 | 41150 | 41150 | 169 |
| 328 | 20240809 | 135600 | 4865114000 | 41150 | 41150 | 41200 | 41150 | 19 |
| 329 | 20240809 | 135500 | 4864331750 | 41150 | 41200 | 41200 | 41150 | 13 |
| 330 | 20240809 | 135400 | 4863796500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 331 | 20240809 | 135300 | 4863796500 | 41250 | 41150 | 41250 | 41150 | 67 |
| 332 | 20240809 | 135200 | 4861035750 | 41150 | 41150 | 41300 | 41150 | 109 |
| 333 | 20240809 | 135100 | 4856544050 | 41100 | 41100 | 41100 | 41050 | 113 |
| 334 | 20240809 | 135000 | 4851901050 | 41050 | 41100 | 41100 | 41050 | 27 |
| 335 | 20240809 | 134900 | 4850792250 | 41050 | 41050 | 41100 | 41050 | 44 |
| 336 | 20240809 | 134800 | 4848984300 | 41050 | 41050 | 41050 | 41050 | 9 |
| 337 | 20240809 | 134700 | 4848614850 | 41150 | 41100 | 41150 | 41050 | 1060 |
| 338 | 20240809 | 134600 | 4805092100 | 41100 | 41150 | 41150 | 41100 | 492 |
| 339 | 20240809 | 134500 | 4784870550 | 41150 | 41150 | 41150 | 41150 | 206 |
| 340 | 20240809 | 134400 | 4776393650 | 41250 | 41200 | 41250 | 41150 | 116 |
| 341 | 20240809 | 134300 | 4771619000 | 41200 | 41250 | 41250 | 41200 | 689 |
| 342 | 20240809 | 134200 | 4743214100 | 41300 | 41300 | 41300 | 41300 | 20 |
| 343 | 20240809 | 134100 | 4742388100 | 41250 | 41250 | 41250 | 41250 | 1 |
| 344 | 20240809 | 134000 | 4742346850 | 41250 | 41300 | 41300 | 41250 | 1741 |
| 345 | 20240809 | 133900 | 4670443950 | 41300 | 41350 | 41350 | 41300 | 108 |
| 346 | 20240809 | 133800 | 4665983150 | 41350 | 41350 | 41350 | 41350 | 550 |
| 347 | 20240809 | 133700 | 4643240650 | 41400 | 41300 | 41400 | 41300 | 757 |
| 348 | 20240809 | 133600 | 4611936800 | 41350 | 41350 | 41350 | 41350 | 8 |
| 349 | 20240809 | 133500 | 4611606000 | 41350 | 41350 | 41350 | 41350 | 403 |
| 350 | 20240809 | 133400 | 4594941950 | 41350 | 41300 | 41350 | 41300 | 101 |
| 351 | 20240809 | 133300 | 4590766050 | 41300 | 41300 | 41350 | 41300 | 49 |
| 352 | 20240809 | 133200 | 4588741950 | 41300 | 41300 | 41300 | 41300 | 41 |
| 353 | 20240809 | 133100 | 4587048650 | 41350 | 41300 | 41350 | 41300 | 25 |
| 354 | 20240809 | 133000 | 4586015850 | 41300 | 41350 | 41350 | 41300 | 510 |
| 355 | 20240809 | 132900 | 4564952400 | 41300 | 41350 | 41350 | 41300 | 8 |
| 356 | 20240809 | 132800 | 4564621950 | 41350 | 41300 | 41350 | 41300 | 117 |
| 357 | 20240809 | 132700 | 4559786000 | 41350 | 41350 | 41350 | 41300 | 19 |
| 358 | 20240809 | 132600 | 4559000400 | 41350 | 41300 | 41350 | 41300 | 216 |
| 359 | 20240809 | 132500 | 4550068850 | 41300 | 41400 | 41400 | 41300 | 25 |
| 360 | 20240809 | 132400 | 4549035500 | 41350 | 41350 | 41400 | 41350 | 182 |
| 361 | 20240809 | 132300 | 4541509700 | 41350 | 41400 | 41400 | 41350 | 570 |
| 362 | 20240809 | 132200 | 4517939900 | 41350 | 41350 | 41400 | 41350 | 23 |
| 363 | 20240809 | 132100 | 4516988450 | 41350 | 41350 | 41350 | 41350 | 51 |
| 364 | 20240809 | 132000 | 4514879600 | 41350 | 41350 | 41350 | 41350 | 97 |
| 365 | 20240809 | 131900 | 4510868650 | 41350 | 41350 | 41350 | 41300 | 21 |
| 366 | 20240809 | 131800 | 4510000650 | 41350 | 41350 | 41350 | 41350 | 27 |
| 367 | 20240809 | 131700 | 4508884200 | 41350 | 41400 | 41400 | 41350 | 169 |
| 368 | 20240809 | 131600 | 4501895750 | 41400 | 41400 | 41400 | 41300 | 22 |
| 369 | 20240809 | 131500 | 4500985750 | 41350 | 41350 | 41350 | 41350 | 483 |
| 370 | 20240809 | 131400 | 4481013700 | 41350 | 41350 | 41400 | 41350 | 184 |
| 371 | 20240809 | 131300 | 4473405000 | 41350 | 41300 | 41350 | 41300 | 15 |
| 372 | 20240809 | 131200 | 4472785100 | 41300 | 41300 | 41300 | 41300 | 122 |
| 373 | 20240809 | 131100 | 4467746500 | 41250 | 41350 | 41350 | 41200 | 181 |
| 374 | 20240809 | 131000 | 4460282050 | 41300 | 41350 | 41350 | 41300 | 117 |
| 375 | 20240809 | 130900 | 4455444900 | 41350 | 41300 | 41350 | 41300 | 125 |
| 376 | 20240809 | 130800 | 4450277200 | 41300 | 41300 | 41350 | 41300 | 161 |
| 377 | 20240809 | 130700 | 4443627500 | 41300 | 41300 | 41300 | 41300 | 145 |
| 378 | 20240809 | 130600 | 4437639000 | 41300 | 41350 | 41350 | 41300 | 484 |
| 379 | 20240809 | 130500 | 4417626300 | 41350 | 41300 | 41350 | 41300 | 16 |
| 380 | 20240809 | 130400 | 4416964850 | 41300 | 41250 | 41300 | 41250 | 192 |
| 381 | 20240809 | 130300 | 4409035600 | 41250 | 41250 | 41250 | 41250 | 128 |
| 382 | 20240809 | 130200 | 4403755600 | 41250 | 41200 | 41300 | 41200 | 719 |
| 383 | 20240809 | 130100 | 4374088000 | 41200 | 41250 | 41250 | 41200 | 250 |
| 384 | 20240809 | 130000 | 4363775750 | 41250 | 41250 | 41250 | 41250 | 8 |
| 385 | 20240809 | 125900 | 4363445750 | 41250 | 41200 | 41250 | 41200 | 430 |
| 386 | 20240809 | 125800 | 4345723550 | 41250 | 41250 | 41250 | 41250 | 104 |
| 387 | 20240809 | 125700 | 4341433550 | 41250 | 41250 | 41250 | 41200 | 12 |
| 388 | 20240809 | 125600 | 4340938900 | 41250 | 41250 | 41250 | 41250 | 160 |
| 389 | 20240809 | 125500 | 4334338900 | 41250 | 41300 | 41300 | 41250 | 43 |
| 390 | 20240809 | 125400 | 4332565000 | 41250 | 41300 | 41350 | 41250 | 40 |
| 391 | 20240809 | 125300 | 4330912950 | 41350 | 41200 | 41350 | 41200 | 11 |
| 392 | 20240809 | 125200 | 4330459150 | 41200 | 41300 | 41300 | 41200 | 148 |
| 393 | 20240809 | 125100 | 4324358650 | 41200 | 41250 | 41300 | 41200 | 655 |
| 394 | 20240809 | 125000 | 4297308900 | 41200 | 41200 | 41250 | 41200 | 456 |
| 395 | 20240809 | 124900 | 4278499100 | 41200 | 41200 | 41200 | 41200 | 19 |
| 396 | 20240809 | 124800 | 4277716300 | 41150 | 41200 | 41200 | 41150 | 20 |
| 397 | 20240809 | 124700 | 4276892650 | 41150 | 41150 | 41150 | 41150 | 10 |
| 398 | 20240809 | 124600 | 4276481150 | 41200 | 41200 | 41200 | 41200 | 59 |
| 399 | 20240809 | 124500 | 4274050350 | 41150 | 41150 | 41200 | 41150 | 43 |
| 400 | 20240809 | 124400 | 4272280150 | 41200 | 41150 | 41200 | 41150 | 11 |
| 401 | 20240809 | 124300 | 4271827250 | 41150 | 41250 | 41250 | 41150 | 2 |
| 402 | 20240809 | 124200 | 4271744850 | 41250 | 41150 | 41250 | 41150 | 958 |
| 403 | 20240809 | 124100 | 4232305250 | 41150 | 41150 | 41150 | 41150 | 23 |
| 404 | 20240809 | 124000 | 4231358800 | 41150 | 41200 | 41200 | 41150 | 54 |
| 405 | 20240809 | 123900 | 4229136200 | 41150 | 41200 | 41200 | 41150 | 235 |
| 406 | 20240809 | 123800 | 4219454550 | 41200 | 41200 | 41200 | 41200 | 1 |
| 407 | 20240809 | 123700 | 4219413350 | 41200 | 41250 | 41250 | 41200 | 9 |
| 408 | 20240809 | 123600 | 4219042150 | 41200 | 41250 | 41250 | 41200 | 69 |
| 409 | 20240809 | 123500 | 4216199050 | 41250 | 41250 | 41250 | 41250 | 0 |
| 410 | 20240809 | 123400 | 4216199050 | 41250 | 41200 | 41250 | 41200 | 553 |
| 411 | 20240809 | 123300 | 4193415050 | 41150 | 41150 | 41200 | 41150 | 14 |
| 412 | 20240809 | 123200 | 4192838650 | 41150 | 41200 | 41200 | 41150 | 225 |
| 413 | 20240809 | 123100 | 4183572900 | 41150 | 41150 | 41200 | 41150 | 28 |
| 414 | 20240809 | 123000 | 4182420250 | 41150 | 41100 | 41200 | 41100 | 161 |
| 415 | 20240809 | 122900 | 4175795150 | 41100 | 41100 | 41150 | 41100 | 75 |
| 416 | 20240809 | 122800 | 4172710150 | 41150 | 41150 | 41150 | 41100 | 200 |
| 417 | 20240809 | 122700 | 4164480500 | 41150 | 41150 | 41150 | 41100 | 369 |
| 418 | 20240809 | 122600 | 4149309000 | 41200 | 41200 | 41200 | 41200 | 8 |
| 419 | 20240809 | 122500 | 4148979400 | 41150 | 41150 | 41150 | 41150 | 329 |
| 420 | 20240809 | 122400 | 4135441050 | 41200 | 41150 | 41200 | 41150 | 28 |
| 421 | 20240809 | 122300 | 4134288300 | 41200 | 41200 | 41200 | 41200 | 8 |
| 422 | 20240809 | 122200 | 4133958700 | 41200 | 41200 | 41200 | 41200 | 31 |
| 423 | 20240809 | 122100 | 4132681500 | 41200 | 41150 | 41200 | 41150 | 137 |
| 424 | 20240809 | 122000 | 4127043350 | 41200 | 41150 | 41200 | 41150 | 9 |
| 425 | 20240809 | 121900 | 4126672600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 426 | 20240809 | 121800 | 4126672600 | 41150 | 41150 | 41200 | 41150 | 14 |
| 427 | 20240809 | 121700 | 4126096200 | 41150 | 41200 | 41200 | 41150 | 30 |
| 428 | 20240809 | 121600 | 4124861150 | 41050 | 41150 | 41150 | 41050 | 300 |
| 429 | 20240809 | 121500 | 4112527650 | 41200 | 41150 | 41200 | 41150 | 13 |
| 430 | 20240809 | 121400 | 4111992400 | 41200 | 41150 | 41200 | 41150 | 13 |
| 431 | 20240809 | 121300 | 4111457050 | 41150 | 41200 | 41200 | 41150 | 23 |
| 432 | 20240809 | 121200 | 4110510300 | 41150 | 41150 | 41200 | 41150 | 14 |
| 433 | 20240809 | 121100 | 4109934150 | 41200 | 41200 | 41200 | 41200 | 17 |
| 434 | 20240809 | 121000 | 4109233750 | 41200 | 41200 | 41200 | 41200 | 37 |
| 435 | 20240809 | 120900 | 4107709350 | 41150 | 41250 | 41250 | 41150 | 15 |
| 436 | 20240809 | 120800 | 4107091300 | 41150 | 41200 | 41200 | 41150 | 159 |
| 437 | 20240809 | 120700 | 4100540600 | 41200 | 41250 | 41250 | 41200 | 16 |
| 438 | 20240809 | 120600 | 4099881100 | 41200 | 41150 | 41200 | 41150 | 38 |
| 439 | 20240809 | 120500 | 4098316300 | 41150 | 41150 | 41150 | 41150 | 20 |
| 440 | 20240809 | 120400 | 4097493300 | 41150 | 41200 | 41200 | 41150 | 101 |
| 441 | 20240809 | 120300 | 4093332400 | 41250 | 41200 | 41250 | 41200 | 47 |
| 442 | 20240809 | 120200 | 4091395550 | 41200 | 41200 | 41200 | 41200 | 1 |
| 443 | 20240809 | 120100 | 4091354350 | 41150 | 41250 | 41250 | 41150 | 373 |
| 444 | 20240809 | 120000 | 4075977800 | 41250 | 41150 | 41250 | 41150 | 246 |
| 445 | 20240809 | 115900 | 4065838100 | 41200 | 41200 | 41200 | 41200 | 1 |
| 446 | 20240809 | 115800 | 4065796900 | 41200 | 41200 | 41200 | 41150 | 22 |
| 447 | 20240809 | 115700 | 4064890800 | 41200 | 41200 | 41200 | 41200 | 8 |
| 448 | 20240809 | 115600 | 4064561200 | 41150 | 41200 | 41200 | 41150 | 11 |
| 449 | 20240809 | 115500 | 4064108200 | 41250 | 41150 | 41250 | 41150 | 9 |
| 450 | 20240809 | 115400 | 4063737050 | 41250 | 41200 | 41250 | 41200 | 40 |
| 451 | 20240809 | 115300 | 4062088950 | 41200 | 41200 | 41200 | 41200 | 20 |
| 452 | 20240809 | 115200 | 4061264950 | 41200 | 41250 | 41250 | 41200 | 25 |
| 453 | 20240809 | 115100 | 4060234550 | 41100 | 41100 | 41100 | 41100 | 0 |
| 454 | 20240809 | 115000 | 4060234550 | 41100 | 41250 | 41250 | 41100 | 188 |
| 455 | 20240809 | 114900 | 4052480950 | 41250 | 41300 | 41300 | 41250 | 132 |
| 456 | 20240809 | 114800 | 4047035400 | 41300 | 41250 | 41300 | 41200 | 437 |
| 457 | 20240809 | 114700 | 4029010850 | 41200 | 41300 | 41300 | 41200 | 9 |
| 458 | 20240809 | 114600 | 4028639950 | 41300 | 41300 | 41300 | 41300 | 53 |
| 459 | 20240809 | 114500 | 4026451050 | 41300 | 41200 | 41300 | 41050 | 1572 |
| 460 | 20240809 | 114400 | 3961822650 | 41300 | 41300 | 41300 | 41200 | 265 |
| 461 | 20240809 | 114300 | 3950879350 | 41300 | 41250 | 41300 | 41250 | 135 |
| 462 | 20240809 | 114200 | 3945309850 | 41300 | 41250 | 41300 | 41050 | 574 |
| 463 | 20240809 | 114100 | 3921651450 | 41200 | 41150 | 41200 | 41150 | 312 |
| 464 | 20240809 | 114000 | 3908811950 | 41150 | 41100 | 41150 | 41100 | 55 |
| 465 | 20240809 | 113900 | 3906550750 | 41100 | 41100 | 41150 | 41100 | 67 |
| 466 | 20240809 | 113800 | 3903796950 | 41100 | 41150 | 41150 | 41100 | 392 |
| 467 | 20240809 | 113700 | 3887685450 | 41100 | 41100 | 41100 | 41100 | 381 |
| 468 | 20240809 | 113600 | 3872026350 | 41100 | 41150 | 41150 | 41100 | 67 |
| 469 | 20240809 | 113500 | 3869270800 | 41200 | 41200 | 41200 | 41150 | 177 |
| 470 | 20240809 | 113400 | 3861986750 | 41150 | 41150 | 41200 | 41150 | 67 |
| 471 | 20240809 | 113300 | 3859229200 | 41200 | 41150 | 41200 | 41150 | 101 |
| 472 | 20240809 | 113200 | 3855073000 | 41150 | 41150 | 41150 | 41150 | 13 |
| 473 | 20240809 | 113100 | 3854538050 | 41150 | 41200 | 41200 | 41150 | 5 |
| 474 | 20240809 | 113000 | 3854332250 | 41200 | 41150 | 41200 | 41150 | 28 |
| 475 | 20240809 | 112900 | 3853179900 | 41200 | 41150 | 41200 | 41150 | 27 |
| 476 | 20240809 | 112800 | 3852068150 | 41100 | 41100 | 41200 | 41100 | 122 |
| 477 | 20240809 | 112700 | 3847048150 | 41150 | 41100 | 41150 | 41100 | 105 |
| 478 | 20240809 | 112600 | 3842732400 | 41150 | 41150 | 41150 | 41100 | 79 |
| 479 | 20240809 | 112500 | 3839481900 | 41150 | 41150 | 41150 | 41150 | 7 |
| 480 | 20240809 | 112400 | 3839193850 | 41150 | 41150 | 41150 | 41100 | 20 |
| 481 | 20240809 | 112300 | 3838371350 | 41150 | 41200 | 41200 | 41150 | 232 |
| 482 | 20240809 | 112200 | 3828821200 | 41200 | 41200 | 41200 | 41200 | 19 |
| 483 | 20240809 | 112100 | 3828038400 | 41200 | 41200 | 41200 | 41150 | 166 |
| 484 | 20240809 | 112000 | 3821200200 | 41150 | 41100 | 41150 | 41100 | 114 |
| 485 | 20240809 | 111900 | 3816509750 | 41150 | 41200 | 41200 | 41150 | 129 |
| 486 | 20240809 | 111800 | 3811201250 | 41200 | 41150 | 41200 | 41150 | 151 |
| 487 | 20240809 | 111700 | 3804986900 | 41200 | 41200 | 41250 | 41200 | 177 |
| 488 | 20240809 | 111600 | 3797693700 | 41200 | 41350 | 41350 | 41200 | 1485 |
| 489 | 20240809 | 111500 | 3736356850 | 41400 | 41350 | 41400 | 41350 | 12 |
| 490 | 20240809 | 111400 | 3735860250 | 41350 | 41400 | 41450 | 41350 | 69 |
| 491 | 20240809 | 111300 | 3733003450 | 41500 | 41450 | 41500 | 41450 | 100 |
| 492 | 20240809 | 111200 | 3728854050 | 41550 | 41450 | 41550 | 41300 | 308 |
| 493 | 20240809 | 111100 | 3716092950 | 41500 | 41450 | 41550 | 41450 | 830 |
| 494 | 20240809 | 111000 | 3681646450 | 41500 | 41500 | 41500 | 41450 | 827 |
| 495 | 20240809 | 110900 | 3647326000 | 41500 | 41350 | 41500 | 41350 | 742 |
| 496 | 20240809 | 110800 | 3616581600 | 41350 | 41300 | 41350 | 41300 | 11 |
| 497 | 20240809 | 110700 | 3616127100 | 41400 | 41400 | 41400 | 41400 | 8 |
| 498 | 20240809 | 110600 | 3615795900 | 41350 | 41350 | 41350 | 41350 | 252 |
| 499 | 20240809 | 110500 | 3605375700 | 41400 | 41300 | 41450 | 41300 | 163 |
| 500 | 20240809 | 110400 | 3598626100 | 41300 | 41450 | 41450 | 41300 | 209 |
| 501 | 20240809 | 110300 | 3589993050 | 41300 | 41250 | 41450 | 41250 | 277 |
| 502 | 20240809 | 110200 | 3578550700 | 41300 | 41200 | 41300 | 41200 | 80 |
| 503 | 20240809 | 110100 | 3575253050 | 41200 | 41300 | 41300 | 41200 | 176 |
| 504 | 20240809 | 110000 | 3567999250 | 41200 | 41350 | 41450 | 41200 | 1019 |
| 505 | 20240809 | 105900 | 3525921000 | 41350 | 41450 | 41500 | 41300 | 360 |
| 506 | 20240809 | 105800 | 3510992850 | 41500 | 41350 | 41550 | 41350 | 2249 |
| 507 | 20240809 | 105700 | 3417751500 | 41300 | 41300 | 41350 | 41300 | 361 |
| 508 | 20240809 | 105600 | 3402828900 | 41300 | 41250 | 41300 | 41250 | 438 |
| 509 | 20240809 | 105500 | 3384739650 | 41250 | 41250 | 41300 | 41250 | 57 |
| 510 | 20240809 | 105400 | 3382387850 | 41250 | 41250 | 41250 | 41250 | 53 |
| 511 | 20240809 | 105300 | 3380201600 | 41250 | 41250 | 41250 | 41250 | 145 |
| 512 | 20240809 | 105200 | 3374220350 | 41200 | 41250 | 41250 | 41200 | 135 |
| 513 | 20240809 | 105100 | 3368652000 | 41250 | 41250 | 41250 | 41200 | 53 |
| 514 | 20240809 | 105000 | 3366468000 | 41250 | 41250 | 41250 | 41200 | 25 |
| 515 | 20240809 | 104900 | 3365437100 | 41250 | 41250 | 41250 | 41250 | 7 |
| 516 | 20240809 | 104800 | 3365148350 | 41300 | 41250 | 41300 | 41250 | 268 |
| 517 | 20240809 | 104700 | 3354080100 | 41300 | 41350 | 41350 | 41300 | 11 |
| 518 | 20240809 | 104600 | 3353625400 | 41350 | 41200 | 41350 | 41200 | 193 |
| 519 | 20240809 | 104500 | 3345663700 | 41200 | 41300 | 41350 | 41200 | 738 |
| 520 | 20240809 | 104400 | 3315190350 | 41350 | 41300 | 41350 | 41300 | 98 |
| 521 | 20240809 | 104300 | 3311140900 | 41300 | 41250 | 41300 | 41250 | 708 |
| 522 | 20240809 | 104200 | 3281900950 | 41250 | 41250 | 41300 | 41250 | 26 |
| 523 | 20240809 | 104100 | 3280828150 | 41250 | 41250 | 41300 | 41250 | 376 |
| 524 | 20240809 | 104000 | 3265316500 | 41250 | 41250 | 41250 | 41250 | 8 |
| 525 | 20240809 | 103900 | 3264986500 | 41250 | 41300 | 41300 | 41250 | 251 |
| 526 | 20240809 | 103800 | 3254620650 | 41300 | 41300 | 41300 | 41250 | 425 |
| 527 | 20240809 | 103700 | 3237068650 | 41300 | 41300 | 41350 | 41300 | 186 |
| 528 | 20240809 | 103600 | 3229382800 | 41300 | 41250 | 41300 | 41250 | 189 |
| 529 | 20240809 | 103500 | 3221582100 | 41250 | 41300 | 41350 | 41250 | 609 |
| 530 | 20240809 | 103400 | 3196432050 | 41300 | 41350 | 41350 | 41300 | 1225 |
| 531 | 20240809 | 103300 | 3145778600 | 41350 | 41250 | 41350 | 41200 | 1414 |
| 532 | 20240809 | 103200 | 3087410750 | 41200 | 41200 | 41250 | 41200 | 717 |
| 533 | 20240809 | 103100 | 3057869350 | 41150 | 41100 | 41150 | 41000 | 858 |
| 534 | 20240809 | 103000 | 3022587900 | 41050 | 41050 | 41100 | 41050 | 263 |
| 535 | 20240809 | 102900 | 3011790650 | 41100 | 41050 | 41100 | 41050 | 35 |
| 536 | 20240809 | 102800 | 3010352900 | 41050 | 41100 | 41100 | 41050 | 60 |
| 537 | 20240809 | 102700 | 3007889300 | 41100 | 41100 | 41100 | 41050 | 155 |
| 538 | 20240809 | 102600 | 3001526050 | 41000 | 41050 | 41050 | 41000 | 183 |
| 539 | 20240809 | 102500 | 2994018100 | 41050 | 41100 | 41150 | 41050 | 131 |
| 540 | 20240809 | 102400 | 2988632600 | 41100 | 41050 | 41100 | 41050 | 175 |
| 541 | 20240809 | 102300 | 2981448800 | 41150 | 41150 | 41150 | 40950 | 357 |
| 542 | 20240809 | 102200 | 2966802950 | 41150 | 41050 | 41150 | 41050 | 1052 |
| 543 | 20240809 | 102100 | 2923570100 | 41000 | 40950 | 41000 | 40950 | 22 |
| 544 | 20240809 | 102000 | 2922668150 | 41000 | 40850 | 41000 | 40850 | 408 |
| 545 | 20240809 | 101900 | 2905943900 | 40850 | 40950 | 41000 | 40850 | 1569 |
| 546 | 20240809 | 101800 | 2841674650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 547 | 20240809 | 101700 | 2841674650 | 40900 | 40900 | 40900 | 40900 | 5 |
| 548 | 20240809 | 101600 | 2841470150 | 40900 | 40850 | 40900 | 40800 | 25 |
| 549 | 20240809 | 101500 | 2840448600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 550 | 20240809 | 101400 | 2840448600 | 40800 | 41000 | 41000 | 40800 | 452 |
| 551 | 20240809 | 101300 | 2821975750 | 41000 | 41000 | 41050 | 41000 | 135 |
| 552 | 20240809 | 101200 | 2816440450 | 41050 | 41000 | 41050 | 41000 | 160 |
| 553 | 20240809 | 101100 | 2809880400 | 41000 | 41050 | 41100 | 41000 | 81 |
| 554 | 20240809 | 101000 | 2806555850 | 41000 | 40950 | 41000 | 40900 | 26 |
| 555 | 20240809 | 100900 | 2805490950 | 40900 | 40900 | 41000 | 40900 | 339 |
| 556 | 20240809 | 100800 | 2791614500 | 40950 | 40850 | 40950 | 40850 | 428 |
| 557 | 20240809 | 100700 | 2774103850 | 40850 | 40850 | 40850 | 40850 | 149 |
| 558 | 20240809 | 100600 | 2768017200 | 40850 | 40900 | 40900 | 40850 | 37 |
| 559 | 20240809 | 100500 | 2766504900 | 40850 | 40800 | 40850 | 40800 | 136 |
| 560 | 20240809 | 100400 | 2760949450 | 40800 | 40800 | 40850 | 40800 | 295 |
| 561 | 20240809 | 100300 | 2748913150 | 40800 | 40800 | 40850 | 40800 | 223 |
| 562 | 20240809 | 100200 | 2739813650 | 40850 | 40850 | 40850 | 40800 | 71 |
| 563 | 20240809 | 100100 | 2736915450 | 40850 | 40750 | 40850 | 40750 | 38 |
| 564 | 20240809 | 100000 | 2735365050 | 40750 | 40850 | 40850 | 40700 | 1543 |
| 565 | 20240809 | 095900 | 2672480700 | 40800 | 40850 | 40850 | 40800 | 245 |
| 566 | 20240809 | 095800 | 2662484550 | 40850 | 40800 | 40900 | 40750 | 280 |
| 567 | 20240809 | 095700 | 2651073000 | 40900 | 40800 | 40900 | 40800 | 1066 |
| 568 | 20240809 | 095600 | 2607579800 | 40750 | 40800 | 40800 | 40750 | 34 |
| 569 | 20240809 | 095500 | 2606193450 | 40800 | 40750 | 40800 | 40700 | 383 |
| 570 | 20240809 | 095400 | 2590586350 | 40800 | 40800 | 40800 | 40750 | 920 |
| 571 | 20240809 | 095300 | 2553096050 | 40750 | 40850 | 40850 | 40750 | 746 |
| 572 | 20240809 | 095200 | 2522662050 | 40850 | 41000 | 41000 | 40800 | 730 |
| 573 | 20240809 | 095100 | 2492837150 | 40850 | 40850 | 40900 | 40850 | 996 |
| 574 | 20240809 | 095000 | 2452109700 | 40900 | 40850 | 41000 | 40850 | 353 |
| 575 | 20240809 | 094900 | 2437672650 | 40900 | 40900 | 40900 | 40850 | 481 |
| 576 | 20240809 | 094800 | 2418016950 | 40900 | 41050 | 41050 | 40900 | 743 |
| 577 | 20240809 | 094700 | 2387574850 | 40950 | 40950 | 40950 | 40950 | 36 |
| 578 | 20240809 | 094600 | 2386100650 | 40900 | 40800 | 40900 | 40800 | 518 |
| 579 | 20240809 | 094500 | 2364952600 | 40800 | 40750 | 40800 | 40700 | 614 |
| 580 | 20240809 | 094400 | 2339930250 | 40750 | 40800 | 40800 | 40700 | 305 |
| 581 | 20240809 | 094300 | 2327500400 | 40750 | 40900 | 40900 | 40750 | 4842 |
| 582 | 20240809 | 094200 | 2129886400 | 40900 | 40900 | 40900 | 40850 | 150 |
| 583 | 20240809 | 094100 | 2123753250 | 40850 | 40900 | 40950 | 40850 | 321 |
| 584 | 20240809 | 094000 | 2110624650 | 40900 | 40900 | 40900 | 40850 | 645 |
| 585 | 20240809 | 093900 | 2084261200 | 40900 | 41000 | 41000 | 40850 | 2565 |
| 586 | 20240809 | 093800 | 1979320900 | 40950 | 40950 | 41000 | 40950 | 599 |
| 587 | 20240809 | 093700 | 1954773050 | 40950 | 40950 | 41000 | 40950 | 74 |
| 588 | 20240809 | 093600 | 1951742450 | 40950 | 41000 | 41050 | 40950 | 170 |
| 589 | 20240809 | 093500 | 1944767300 | 41000 | 41100 | 41100 | 40950 | 2081 |
| 590 | 20240809 | 093400 | 1859454950 | 41050 | 41100 | 41100 | 41050 | 354 |
| 591 | 20240809 | 093300 | 1844922550 | 41050 | 41150 | 41150 | 41050 | 719 |
| 592 | 20240809 | 093200 | 1815381950 | 41150 | 41100 | 41150 | 41100 | 243 |
| 593 | 20240809 | 093100 | 1805392150 | 41100 | 41100 | 41150 | 41100 | 455 |
| 594 | 20240809 | 093000 | 1786691550 | 41100 | 41100 | 41100 | 41000 | 363 |
| 595 | 20240809 | 092900 | 1771801650 | 41100 | 41050 | 41100 | 41000 | 256 |
| 596 | 20240809 | 092800 | 1761299150 | 41050 | 41000 | 41050 | 41000 | 567 |
| 597 | 20240809 | 092700 | 1738050300 | 41050 | 41100 | 41150 | 41000 | 880 |
| 598 | 20240809 | 092600 | 1701931300 | 41100 | 41150 | 41200 | 41100 | 630 |
| 599 | 20240809 | 092500 | 1676002200 | 41200 | 41250 | 41250 | 41150 | 115 |
| 600 | 20240809 | 092400 | 1671266300 | 41150 | 41100 | 41250 | 41100 | 1155 |
| 601 | 20240809 | 092300 | 1623736300 | 41050 | 41100 | 41100 | 41050 | 645 |
| 602 | 20240809 | 092200 | 1597240550 | 41100 | 41100 | 41150 | 41050 | 796 |
| 603 | 20240809 | 092100 | 1564525550 | 41100 | 41050 | 41150 | 41050 | 148 |
| 604 | 20240809 | 092000 | 1558442900 | 41050 | 41000 | 41050 | 41000 | 992 |
| 605 | 20240809 | 091900 | 1517765000 | 41000 | 40900 | 41000 | 40850 | 1061 |
| 606 | 20240809 | 091800 | 1474375550 | 40900 | 41000 | 41000 | 40900 | 2497 |
| 607 | 20240809 | 091700 | 1372207700 | 41000 | 41050 | 41050 | 40950 | 871 |
| 608 | 20240809 | 091600 | 1336492800 | 41050 | 40950 | 41050 | 40950 | 644 |
| 609 | 20240809 | 091500 | 1310099150 | 40950 | 41100 | 41100 | 40950 | 1797 |
| 610 | 20240809 | 091400 | 1236390300 | 41100 | 41100 | 41100 | 41050 | 1183 |
| 611 | 20240809 | 091300 | 1187792500 | 41100 | 41100 | 41200 | 41050 | 545 |
| 612 | 20240809 | 091200 | 1165393650 | 41050 | 41000 | 41050 | 40950 | 1007 |
| 613 | 20240809 | 091100 | 1124128400 | 41000 | 41100 | 41200 | 41000 | 2399 |
| 614 | 20240809 | 091000 | 1025508000 | 41200 | 41200 | 41250 | 41150 | 1444 |
| 615 | 20240809 | 090900 | 966068900 | 41300 | 41250 | 41300 | 41100 | 1495 |
| 616 | 20240809 | 090800 | 904526700 | 41250 | 41200 | 41250 | 41200 | 347 |
| 617 | 20240809 | 090700 | 890224500 | 41200 | 41450 | 41450 | 41200 | 2188 |
| 618 | 20240809 | 090600 | 799888700 | 41450 | 41550 | 41550 | 41400 | 1201 |
| 619 | 20240809 | 090500 | 750049700 | 41550 | 41600 | 41600 | 41450 | 1310 |
| 620 | 20240809 | 090400 | 695585000 | 41600 | 41400 | 41600 | 41400 | 1207 |
| 621 | 20240809 | 090300 | 645501100 | 41400 | 41250 | 41750 | 41200 | 1138 |
| 622 | 20240809 | 090200 | 598502300 | 41250 | 41600 | 41600 | 41250 | 4486 |
| 623 | 20240809 | 090100 | 412435400 | 41600 | 41650 | 41950 | 41550 | 5293 |
| 624 | 20240809 | 090000 | 191471950 | 41700 | 42000 | 42000 | 41650 | 4570 |