33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 192200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 3416 |
| 3 | 20240808 | 192100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 4 | 20240808 | 192000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 5 | 20240808 | 191900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 6 | 20240808 | 191800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 7 | 20240808 | 191700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 8 | 20240808 | 191600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 9 | 20240808 | 191500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 10 | 20240808 | 191400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 11 | 20240808 | 191300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 12 | 20240808 | 191200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 13 | 20240808 | 191100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 14 | 20240808 | 191000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 15 | 20240808 | 190900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 16 | 20240808 | 190800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 17 | 20240808 | 190700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 18 | 20240808 | 190600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 19 | 20240808 | 190500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 20 | 20240808 | 190400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 21 | 20240808 | 190300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 22 | 20240808 | 190200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 23 | 20240808 | 190100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 24 | 20240808 | 190000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 25 | 20240808 | 185900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 26 | 20240808 | 185800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 27 | 20240808 | 185700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 28 | 20240808 | 185600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 29 | 20240808 | 185500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 30 | 20240808 | 185400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 31 | 20240808 | 185300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 32 | 20240808 | 185200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 3416 |
| 33 | 20240808 | 185100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 34 | 20240808 | 185000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 35 | 20240808 | 184900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 36 | 20240808 | 184800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 37 | 20240808 | 184700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 38 | 20240808 | 184600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 39 | 20240808 | 184500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 40 | 20240808 | 184400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 41 | 20240808 | 184300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 42 | 20240808 | 184200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 43 | 20240808 | 184100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 44 | 20240808 | 184000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 45 | 20240808 | 183900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 46 | 20240808 | 183800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 47 | 20240808 | 183700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 48 | 20240808 | 183600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 49 | 20240808 | 183500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 50 | 20240808 | 183400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 51 | 20240808 | 183300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 52 | 20240808 | 183200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 53 | 20240808 | 183100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 54 | 20240808 | 183000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 55 | 20240808 | 182900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 56 | 20240808 | 182800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 57 | 20240808 | 182700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 58 | 20240808 | 182600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 59 | 20240808 | 182500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 60 | 20240808 | 182400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 61 | 20240808 | 182300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 62 | 20240808 | 182200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 3416 |
| 63 | 20240808 | 182100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 64 | 20240808 | 182000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 65 | 20240808 | 181900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 66 | 20240808 | 181800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 67 | 20240808 | 181700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 68 | 20240808 | 181600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 69 | 20240808 | 181500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 70 | 20240808 | 181400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 71 | 20240808 | 181300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 72 | 20240808 | 181200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 73 | 20240808 | 181100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 74 | 20240808 | 181000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 75 | 20240808 | 180900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 76 | 20240808 | 180800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 77 | 20240808 | 180700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 78 | 20240808 | 180600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 79 | 20240808 | 180500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 80 | 20240808 | 180400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 81 | 20240808 | 180300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 82 | 20240808 | 180200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 83 | 20240808 | 180100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 84 | 20240808 | 180000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 85 | 20240808 | 175900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 86 | 20240808 | 175800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 87 | 20240808 | 175700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 88 | 20240808 | 175600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 89 | 20240808 | 175500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 90 | 20240808 | 175400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 91 | 20240808 | 175300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 92 | 20240808 | 175200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 3416 |
| 93 | 20240808 | 175100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 94 | 20240808 | 175000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 95 | 20240808 | 174900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 96 | 20240808 | 174800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 97 | 20240808 | 174700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 98 | 20240808 | 174600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 99 | 20240808 | 174500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 100 | 20240808 | 174400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 101 | 20240808 | 174300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 102 | 20240808 | 174200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 103 | 20240808 | 174100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 104 | 20240808 | 174000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 105 | 20240808 | 173900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 106 | 20240808 | 173800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 107 | 20240808 | 173700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 108 | 20240808 | 173600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 109 | 20240808 | 173500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 110 | 20240808 | 173400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 111 | 20240808 | 173300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 112 | 20240808 | 173200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 113 | 20240808 | 173100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 114 | 20240808 | 173000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 115 | 20240808 | 172900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 116 | 20240808 | 172800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 117 | 20240808 | 172700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 118 | 20240808 | 172600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 119 | 20240808 | 172500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 120 | 20240808 | 172400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 121 | 20240808 | 172300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 122 | 20240808 | 172200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 3416 |
| 123 | 20240808 | 172100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 124 | 20240808 | 172000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 125 | 20240808 | 171900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 126 | 20240808 | 171800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 127 | 20240808 | 171700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 128 | 20240808 | 171600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 129 | 20240808 | 171500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 130 | 20240808 | 171400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 131 | 20240808 | 171300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 132 | 20240808 | 171200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 133 | 20240808 | 171100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 134 | 20240808 | 171000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 135 | 20240808 | 170900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 136 | 20240808 | 170800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 137 | 20240808 | 170700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 138 | 20240808 | 170600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 139 | 20240808 | 170500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 140 | 20240808 | 170400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 141 | 20240808 | 170300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 142 | 20240808 | 170200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 143 | 20240808 | 170100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 144 | 20240808 | 170000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 145 | 20240808 | 165900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 146 | 20240808 | 165800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 147 | 20240808 | 165700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 148 | 20240808 | 165600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 149 | 20240808 | 165500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 150 | 20240808 | 165400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 151 | 20240808 | 165300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 152 | 20240808 | 165200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 3416 |
| 153 | 20240808 | 165100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 154 | 20240808 | 165000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 155 | 20240808 | 164900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 156 | 20240808 | 164800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 157 | 20240808 | 164700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 158 | 20240808 | 164600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 159 | 20240808 | 164500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 160 | 20240808 | 164400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 161 | 20240808 | 164300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 162 | 20240808 | 164200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 163 | 20240808 | 164100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 164 | 20240808 | 164000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 165 | 20240808 | 163900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 166 | 20240808 | 163800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 167 | 20240808 | 163700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 168 | 20240808 | 163600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 169 | 20240808 | 163500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 170 | 20240808 | 163400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 171 | 20240808 | 163300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 172 | 20240808 | 163200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 173 | 20240808 | 163100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 174 | 20240808 | 163000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 175 | 20240808 | 162900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 176 | 20240808 | 162800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 177 | 20240808 | 162700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 178 | 20240808 | 162600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 179 | 20240808 | 162500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 180 | 20240808 | 162400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 181 | 20240808 | 162300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 182 | 20240808 | 162200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 3416 |
| 183 | 20240808 | 162100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 184 | 20240808 | 162000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 185 | 20240808 | 161900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 186 | 20240808 | 161800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 187 | 20240808 | 161700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 188 | 20240808 | 161600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 189 | 20240808 | 161500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 190 | 20240808 | 161400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 191 | 20240808 | 161300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 192 | 20240808 | 161200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 193 | 20240808 | 161100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 194 | 20240808 | 161000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 195 | 20240808 | 160900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 196 | 20240808 | 160800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 197 | 20240808 | 160700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 198 | 20240808 | 160600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 199 | 20240808 | 160500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 200 | 20240808 | 160400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 201 | 20240808 | 160300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 202 | 20240808 | 160200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 203 | 20240808 | 160100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 204 | 20240808 | 160000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 205 | 20240808 | 155900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 206 | 20240808 | 155800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 207 | 20240808 | 155700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 208 | 20240808 | 155600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 209 | 20240808 | 155500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 210 | 20240808 | 155400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 211 | 20240808 | 155300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 212 | 20240808 | 155200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 3416 |
| 213 | 20240808 | 155100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 214 | 20240808 | 155000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 215 | 20240808 | 154900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 216 | 20240808 | 154800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 217 | 20240808 | 154700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 218 | 20240808 | 154600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 219 | 20240808 | 154500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 220 | 20240808 | 154400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 221 | 20240808 | 154300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 222 | 20240808 | 154200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 223 | 20240808 | 154100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 224 | 20240808 | 154000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 225 | 20240808 | 153900 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 226 | 20240808 | 153800 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 227 | 20240808 | 153700 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 228 | 20240808 | 153600 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 229 | 20240808 | 153500 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 230 | 20240808 | 153400 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 231 | 20240808 | 153300 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 232 | 20240808 | 153200 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 233 | 20240808 | 153100 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 234 | 20240808 | 153000 | 6918070150 | 41100 | 41100 | 41100 | 41100 | 3416 |
| 235 | 20240808 | 152900 | 6777672550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 236 | 20240808 | 152800 | 6777672550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 237 | 20240808 | 152700 | 6777672550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 238 | 20240808 | 152600 | 6777672550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 239 | 20240808 | 152500 | 6777672550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 240 | 20240808 | 152400 | 6777672550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 241 | 20240808 | 152300 | 6777672550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 242 | 20240808 | 152200 | 6777672550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 243 | 20240808 | 152100 | 6777672550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 244 | 20240808 | 152000 | 6777672550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 245 | 20240808 | 151900 | 6777672550 | 41150 | 41100 | 41150 | 41100 | 436 |
| 246 | 20240808 | 151800 | 6759744200 | 41150 | 41100 | 41150 | 41100 | 147 |
| 247 | 20240808 | 151700 | 6753696350 | 41150 | 41150 | 41150 | 41100 | 260 |
| 248 | 20240808 | 151600 | 6742998400 | 41150 | 41100 | 41150 | 41050 | 474 |
| 249 | 20240808 | 151500 | 6723496600 | 41100 | 41050 | 41100 | 41050 | 517 |
| 250 | 20240808 | 151400 | 6702251450 | 41100 | 41100 | 41100 | 41050 | 30 |
| 251 | 20240808 | 151300 | 6701019400 | 41100 | 41100 | 41100 | 41050 | 97 |
| 252 | 20240808 | 151200 | 6697033800 | 41100 | 41000 | 41100 | 41000 | 1358 |
| 253 | 20240808 | 151100 | 6641336850 | 41000 | 41000 | 41000 | 40950 | 194 |
| 254 | 20240808 | 151000 | 6633383650 | 41000 | 41000 | 41000 | 40950 | 379 |
| 255 | 20240808 | 150900 | 6617859300 | 41000 | 40950 | 41000 | 40950 | 45 |
| 256 | 20240808 | 150800 | 6616016000 | 41000 | 41000 | 41050 | 40950 | 2021 |
| 257 | 20240808 | 150700 | 6533168350 | 41000 | 41050 | 41050 | 41000 | 64 |
| 258 | 20240808 | 150600 | 6530543050 | 41050 | 41000 | 41050 | 41000 | 73 |
| 259 | 20240808 | 150500 | 6527548500 | 41000 | 41000 | 41050 | 41000 | 238 |
| 260 | 20240808 | 150400 | 6517789950 | 41050 | 41050 | 41050 | 41000 | 555 |
| 261 | 20240808 | 150300 | 6495032100 | 41050 | 41000 | 41100 | 41000 | 699 |
| 262 | 20240808 | 150200 | 6466338450 | 41000 | 41050 | 41050 | 41000 | 71 |
| 263 | 20240808 | 150100 | 6463426500 | 41000 | 41050 | 41100 | 41000 | 495 |
| 264 | 20240808 | 150000 | 6443107200 | 41100 | 41050 | 41100 | 41050 | 79 |
| 265 | 20240808 | 145900 | 6439863700 | 41100 | 41100 | 41100 | 41050 | 215 |
| 266 | 20240808 | 145800 | 6431032350 | 41100 | 41050 | 41100 | 41050 | 208 |
| 267 | 20240808 | 145700 | 6422492650 | 41050 | 41000 | 41100 | 41000 | 465 |
| 268 | 20240808 | 145600 | 6403403450 | 41000 | 41000 | 41050 | 40950 | 116 |
| 269 | 20240808 | 145500 | 6398648150 | 41000 | 41000 | 41050 | 40950 | 330 |
| 270 | 20240808 | 145400 | 6385118350 | 41000 | 41000 | 41050 | 41000 | 207 |
| 271 | 20240808 | 145300 | 6376631250 | 41000 | 41000 | 41000 | 40950 | 311 |
| 272 | 20240808 | 145200 | 6363881500 | 41000 | 41000 | 41050 | 40950 | 138 |
| 273 | 20240808 | 145100 | 6358225000 | 40950 | 40950 | 41000 | 40950 | 501 |
| 274 | 20240808 | 145000 | 6337708800 | 41000 | 40900 | 41000 | 40900 | 1546 |
| 275 | 20240808 | 144900 | 6274343550 | 40900 | 40900 | 40950 | 40900 | 382 |
| 276 | 20240808 | 144800 | 6258713400 | 40900 | 40900 | 40950 | 40900 | 137 |
| 277 | 20240808 | 144700 | 6253108600 | 40900 | 40950 | 40950 | 40900 | 987 |
| 278 | 20240808 | 144600 | 6212695000 | 40950 | 40950 | 40950 | 40950 | 256 |
| 279 | 20240808 | 144500 | 6202211800 | 40950 | 40950 | 41000 | 40950 | 309 |
| 280 | 20240808 | 144400 | 6189557950 | 40950 | 40950 | 40950 | 40950 | 71 |
| 281 | 20240808 | 144300 | 6186650500 | 40950 | 40950 | 40950 | 40950 | 45 |
| 282 | 20240808 | 144200 | 6184807750 | 40950 | 41000 | 41000 | 40950 | 197 |
| 283 | 20240808 | 144100 | 6176736850 | 40950 | 40950 | 40950 | 40950 | 66 |
| 284 | 20240808 | 144000 | 6174034150 | 40950 | 41000 | 41000 | 40950 | 203 |
| 285 | 20240808 | 143900 | 6165713900 | 40950 | 41000 | 41000 | 40950 | 449 |
| 286 | 20240808 | 143800 | 6147306400 | 41000 | 41050 | 41050 | 41000 | 317 |
| 287 | 20240808 | 143700 | 6134295950 | 41050 | 41050 | 41050 | 41050 | 98 |
| 288 | 20240808 | 143600 | 6130273050 | 41050 | 41050 | 41050 | 41050 | 105 |
| 289 | 20240808 | 143500 | 6125962800 | 41050 | 41050 | 41100 | 41050 | 148 |
| 290 | 20240808 | 143400 | 6119882300 | 41050 | 41050 | 41050 | 41050 | 52 |
| 291 | 20240808 | 143300 | 6117747700 | 41050 | 41050 | 41050 | 41050 | 49 |
| 292 | 20240808 | 143200 | 6115736250 | 41050 | 41050 | 41050 | 41050 | 80 |
| 293 | 20240808 | 143100 | 6112452250 | 41000 | 40900 | 41000 | 40900 | 248 |
| 294 | 20240808 | 143000 | 6102296150 | 40900 | 40900 | 40900 | 40900 | 79 |
| 295 | 20240808 | 142900 | 6099065050 | 40900 | 40900 | 40950 | 40900 | 54 |
| 296 | 20240808 | 142800 | 6096856200 | 40900 | 40900 | 40950 | 40900 | 318 |
| 297 | 20240808 | 142700 | 6083835000 | 40900 | 40950 | 40950 | 40900 | 669 |
| 298 | 20240808 | 142600 | 6056440750 | 40950 | 40950 | 41000 | 40950 | 56 |
| 299 | 20240808 | 142500 | 6054147050 | 40950 | 40950 | 41000 | 40950 | 201 |
| 300 | 20240808 | 142400 | 6045914950 | 40950 | 40950 | 40950 | 40950 | 92 |
| 301 | 20240808 | 142300 | 6042147550 | 41000 | 41000 | 41000 | 41000 | 627 |
| 302 | 20240808 | 142200 | 6016440550 | 41050 | 41000 | 41050 | 41000 | 63 |
| 303 | 20240808 | 142100 | 6013855550 | 41000 | 41050 | 41050 | 41000 | 367 |
| 304 | 20240808 | 142000 | 5998806500 | 41050 | 41000 | 41100 | 41000 | 358 |
| 305 | 20240808 | 141900 | 5984097300 | 41000 | 41000 | 41050 | 41000 | 75 |
| 306 | 20240808 | 141800 | 5981021950 | 41000 | 41000 | 41050 | 41000 | 33 |
| 307 | 20240808 | 141700 | 5979668850 | 41000 | 41050 | 41050 | 41000 | 95 |
| 308 | 20240808 | 141600 | 5975772750 | 41050 | 41050 | 41100 | 41050 | 78 |
| 309 | 20240808 | 141500 | 5972570800 | 41050 | 41050 | 41100 | 41050 | 53 |
| 310 | 20240808 | 141400 | 5970395100 | 41050 | 41050 | 41050 | 41050 | 18 |
| 311 | 20240808 | 141300 | 5969656200 | 41050 | 41050 | 41050 | 41050 | 67 |
| 312 | 20240808 | 141200 | 5966905850 | 41050 | 41050 | 41100 | 41050 | 34 |
| 313 | 20240808 | 141100 | 5965510050 | 41050 | 41050 | 41100 | 41050 | 63 |
| 314 | 20240808 | 141000 | 5962922000 | 41050 | 41050 | 41100 | 41050 | 108 |
| 315 | 20240808 | 140900 | 5958488100 | 41050 | 41000 | 41100 | 41000 | 106 |
| 316 | 20240808 | 140800 | 5954132000 | 41100 | 41000 | 41100 | 41000 | 424 |
| 317 | 20240808 | 140700 | 5936717250 | 41000 | 41000 | 41050 | 41000 | 238 |
| 318 | 20240808 | 140600 | 5926948950 | 41000 | 41050 | 41050 | 41000 | 124 |
| 319 | 20240808 | 140500 | 5921864800 | 41050 | 41050 | 41100 | 41000 | 250 |
| 320 | 20240808 | 140400 | 5911602250 | 41050 | 41100 | 41100 | 41000 | 181 |
| 321 | 20240808 | 140300 | 5904169850 | 41100 | 41050 | 41100 | 41050 | 27 |
| 322 | 20240808 | 140200 | 5903060600 | 41000 | 41000 | 41050 | 41000 | 124 |
| 323 | 20240808 | 140100 | 5897971600 | 41050 | 41100 | 41100 | 41050 | 100 |
| 324 | 20240808 | 140000 | 5893866400 | 41050 | 41100 | 41150 | 41050 | 132 |
| 325 | 20240808 | 135900 | 5888444700 | 41150 | 41150 | 41150 | 41100 | 65 |
| 326 | 20240808 | 135800 | 5885772050 | 41100 | 41050 | 41100 | 41050 | 212 |
| 327 | 20240808 | 135700 | 5877060250 | 41050 | 41050 | 41100 | 41050 | 43 |
| 328 | 20240808 | 135600 | 5875295050 | 41050 | 41050 | 41050 | 41050 | 17 |
| 329 | 20240808 | 135500 | 5874597200 | 41050 | 41050 | 41050 | 41000 | 76 |
| 330 | 20240808 | 135400 | 5871479600 | 41050 | 41050 | 41050 | 41050 | 179 |
| 331 | 20240808 | 135300 | 5864131650 | 41050 | 41000 | 41050 | 41000 | 111 |
| 332 | 20240808 | 135200 | 5859579550 | 41000 | 41000 | 41050 | 41000 | 45 |
| 333 | 20240808 | 135100 | 5857734500 | 41000 | 41000 | 41050 | 41000 | 22 |
| 334 | 20240808 | 135000 | 5856832450 | 41000 | 41000 | 41000 | 40950 | 272 |
| 335 | 20240808 | 134900 | 5845680550 | 41000 | 40950 | 41000 | 40950 | 144 |
| 336 | 20240808 | 134800 | 5839777600 | 40950 | 40950 | 41000 | 40950 | 37 |
| 337 | 20240808 | 134700 | 5838262400 | 41000 | 40950 | 41000 | 40950 | 264 |
| 338 | 20240808 | 134600 | 5827451500 | 40950 | 40950 | 40950 | 40950 | 44 |
| 339 | 20240808 | 134500 | 5825649700 | 40950 | 40950 | 41000 | 40950 | 135 |
| 340 | 20240808 | 134400 | 5820115800 | 40950 | 40950 | 41000 | 40950 | 63 |
| 341 | 20240808 | 134300 | 5817534950 | 40950 | 40950 | 40950 | 40950 | 153 |
| 342 | 20240808 | 134200 | 5811269600 | 40950 | 41000 | 41000 | 40950 | 219 |
| 343 | 20240808 | 134100 | 5802301050 | 41000 | 41000 | 41000 | 40950 | 80 |
| 344 | 20240808 | 134000 | 5799022650 | 41000 | 41000 | 41000 | 40950 | 73 |
| 345 | 20240808 | 133900 | 5796030650 | 40950 | 41000 | 41000 | 40950 | 33 |
| 346 | 20240808 | 133800 | 5794679250 | 40950 | 41000 | 41000 | 40950 | 1020 |
| 347 | 20240808 | 133700 | 5752859650 | 41000 | 41050 | 41050 | 41000 | 1590 |
| 348 | 20240808 | 133600 | 5687612350 | 41050 | 41050 | 41100 | 41050 | 108 |
| 349 | 20240808 | 133500 | 5683176950 | 41050 | 41050 | 41050 | 41050 | 20 |
| 350 | 20240808 | 133400 | 5682355950 | 41050 | 41150 | 41150 | 41050 | 552 |
| 351 | 20240808 | 133300 | 5659663900 | 41150 | 41150 | 41150 | 41150 | 121 |
| 352 | 20240808 | 133200 | 5654684750 | 41150 | 41150 | 41150 | 41150 | 28 |
| 353 | 20240808 | 133100 | 5653532550 | 41150 | 41150 | 41200 | 41150 | 228 |
| 354 | 20240808 | 133000 | 5644150300 | 41150 | 41200 | 41200 | 41150 | 118 |
| 355 | 20240808 | 132900 | 5639291750 | 41250 | 41250 | 41250 | 41250 | 177 |
| 356 | 20240808 | 132800 | 5631990500 | 41250 | 41250 | 41250 | 41250 | 17 |
| 357 | 20240808 | 132700 | 5631289250 | 41300 | 41250 | 41300 | 41250 | 106 |
| 358 | 20240808 | 132600 | 5626913250 | 41300 | 41250 | 41300 | 41250 | 85 |
| 359 | 20240808 | 132500 | 5623403000 | 41250 | 41200 | 41300 | 41200 | 121 |
| 360 | 20240808 | 132400 | 5618409650 | 41200 | 41200 | 41200 | 41150 | 66 |
| 361 | 20240808 | 132300 | 5615691150 | 41150 | 41200 | 41200 | 41150 | 54 |
| 362 | 20240808 | 132200 | 5613468050 | 41150 | 41150 | 41150 | 41150 | 8 |
| 363 | 20240808 | 132100 | 5613138850 | 41150 | 41150 | 41150 | 41150 | 20 |
| 364 | 20240808 | 132000 | 5612315850 | 41200 | 41150 | 41200 | 41150 | 761 |
| 365 | 20240808 | 131900 | 5580963550 | 41150 | 41150 | 41150 | 41150 | 17 |
| 366 | 20240808 | 131800 | 5580264000 | 41150 | 41150 | 41150 | 41150 | 22 |
| 367 | 20240808 | 131700 | 5579358700 | 41150 | 41100 | 41150 | 41100 | 645 |
| 368 | 20240808 | 131600 | 5552827850 | 41100 | 41100 | 41100 | 41050 | 178 |
| 369 | 20240808 | 131500 | 5545512150 | 41050 | 41050 | 41050 | 41050 | 9 |
| 370 | 20240808 | 131400 | 5545142700 | 41050 | 41050 | 41100 | 41050 | 184 |
| 371 | 20240808 | 131300 | 5537586800 | 41050 | 41100 | 41100 | 41050 | 292 |
| 372 | 20240808 | 131200 | 5525595650 | 41150 | 41100 | 41150 | 41100 | 51 |
| 373 | 20240808 | 131100 | 5523497500 | 41100 | 41100 | 41100 | 41100 | 100 |
| 374 | 20240808 | 131000 | 5519387500 | 41100 | 41100 | 41100 | 41100 | 5 |
| 375 | 20240808 | 130900 | 5519182000 | 41100 | 41100 | 41100 | 41100 | 28 |
| 376 | 20240808 | 130800 | 5518031200 | 41150 | 41100 | 41150 | 41100 | 133 |
| 377 | 20240808 | 130700 | 5512564850 | 41100 | 41050 | 41100 | 41050 | 628 |
| 378 | 20240808 | 130600 | 5486785350 | 41000 | 41000 | 41050 | 41000 | 147 |
| 379 | 20240808 | 130500 | 5480754900 | 41000 | 41050 | 41050 | 41000 | 86 |
| 380 | 20240808 | 130400 | 5477225750 | 41050 | 41050 | 41050 | 41000 | 399 |
| 381 | 20240808 | 130300 | 5460847800 | 41050 | 41100 | 41100 | 41050 | 57 |
| 382 | 20240808 | 130200 | 5458505450 | 41100 | 41050 | 41100 | 41050 | 546 |
| 383 | 20240808 | 130100 | 5436089650 | 41000 | 41050 | 41050 | 41000 | 117 |
| 384 | 20240808 | 130000 | 5431287050 | 41000 | 41050 | 41100 | 41000 | 464 |
| 385 | 20240808 | 125900 | 5412241400 | 41050 | 41050 | 41100 | 41050 | 52 |
| 386 | 20240808 | 125800 | 5410106250 | 41050 | 41100 | 41100 | 41050 | 88 |
| 387 | 20240808 | 125700 | 5406490250 | 41050 | 41100 | 41200 | 41050 | 404 |
| 388 | 20240808 | 125600 | 5389876050 | 41200 | 41150 | 41200 | 41150 | 1132 |
| 389 | 20240808 | 125500 | 5343291700 | 41200 | 41200 | 41200 | 41150 | 34 |
| 390 | 20240808 | 125400 | 5341891850 | 41200 | 41250 | 41250 | 41200 | 1273 |
| 391 | 20240808 | 125300 | 5289389100 | 41300 | 41350 | 41350 | 41300 | 554 |
| 392 | 20240808 | 125200 | 5266507650 | 41350 | 41400 | 41400 | 41350 | 436 |
| 393 | 20240808 | 125100 | 5248478550 | 41400 | 41350 | 41400 | 41350 | 270 |
| 394 | 20240808 | 125000 | 5237304200 | 41350 | 41400 | 41400 | 41350 | 560 |
| 395 | 20240808 | 124900 | 5214147950 | 41400 | 41400 | 41400 | 41350 | 892 |
| 396 | 20240808 | 124800 | 5177224350 | 41400 | 41350 | 41400 | 41350 | 336 |
| 397 | 20240808 | 124700 | 5163314850 | 41350 | 41350 | 41350 | 41350 | 17 |
| 398 | 20240808 | 124600 | 5162611900 | 41350 | 41300 | 41350 | 41300 | 195 |
| 399 | 20240808 | 124500 | 5154553200 | 41300 | 41300 | 41300 | 41300 | 21 |
| 400 | 20240808 | 124400 | 5153685900 | 41300 | 41400 | 41400 | 41200 | 93 |
| 401 | 20240808 | 124300 | 5149846450 | 41400 | 41300 | 41400 | 41300 | 2510 |
| 402 | 20240808 | 124200 | 5046106250 | 41300 | 41200 | 41300 | 41200 | 57 |
| 403 | 20240808 | 124100 | 5043755000 | 41200 | 41200 | 41250 | 41200 | 52 |
| 404 | 20240808 | 124000 | 5041611350 | 41200 | 41200 | 41200 | 41200 | 18 |
| 405 | 20240808 | 123900 | 5040869750 | 41200 | 41250 | 41250 | 41200 | 74 |
| 406 | 20240808 | 123800 | 5037818250 | 41200 | 41200 | 41200 | 41200 | 27 |
| 407 | 20240808 | 123700 | 5036705850 | 41150 | 41150 | 41150 | 41150 | 3 |
| 408 | 20240808 | 123600 | 5036582400 | 41250 | 41300 | 41300 | 41250 | 9 |
| 409 | 20240808 | 123500 | 5036210850 | 41300 | 41150 | 41300 | 41150 | 45 |
| 410 | 20240808 | 123400 | 5034355650 | 41150 | 41200 | 41200 | 41150 | 12 |
| 411 | 20240808 | 123300 | 5033861550 | 41200 | 41250 | 41250 | 41200 | 32 |
| 412 | 20240808 | 123200 | 5032542650 | 41250 | 41200 | 41250 | 41200 | 115 |
| 413 | 20240808 | 123100 | 5027804400 | 41200 | 41150 | 41200 | 41150 | 41 |
| 414 | 20240808 | 123000 | 5026116200 | 41150 | 41150 | 41150 | 41150 | 7 |
| 415 | 20240808 | 122900 | 5025828150 | 41150 | 41200 | 41200 | 41150 | 1349 |
| 416 | 20240808 | 122800 | 4970310550 | 41200 | 41250 | 41300 | 41200 | 280 |
| 417 | 20240808 | 122700 | 4958761850 | 41250 | 41250 | 41250 | 41250 | 188 |
| 418 | 20240808 | 122600 | 4951006850 | 41300 | 41300 | 41300 | 41200 | 642 |
| 419 | 20240808 | 122500 | 4924507800 | 41250 | 41200 | 41250 | 41200 | 218 |
| 420 | 20240808 | 122400 | 4915521600 | 41200 | 41200 | 41200 | 41200 | 162 |
| 421 | 20240808 | 122300 | 4908847200 | 41200 | 41200 | 41200 | 41200 | 327 |
| 422 | 20240808 | 122200 | 4895374800 | 41200 | 41150 | 41250 | 41150 | 161 |
| 423 | 20240808 | 122100 | 4888737150 | 41150 | 41150 | 41200 | 41150 | 133 |
| 424 | 20240808 | 122000 | 4883259650 | 41200 | 41200 | 41200 | 41200 | 30 |
| 425 | 20240808 | 121900 | 4882023650 | 41200 | 41250 | 41250 | 41200 | 364 |
| 426 | 20240808 | 121800 | 4867022400 | 41250 | 41250 | 41250 | 41250 | 5 |
| 427 | 20240808 | 121700 | 4866816150 | 41250 | 41200 | 41250 | 41200 | 86 |
| 428 | 20240808 | 121600 | 4863269750 | 41200 | 41200 | 41200 | 41200 | 41 |
| 429 | 20240808 | 121500 | 4861580550 | 41200 | 41200 | 41250 | 41200 | 8 |
| 430 | 20240808 | 121400 | 4861250850 | 41200 | 41200 | 41200 | 41200 | 22 |
| 431 | 20240808 | 121300 | 4860344450 | 41200 | 41200 | 41250 | 41200 | 438 |
| 432 | 20240808 | 121200 | 4842278850 | 41200 | 41200 | 41200 | 41200 | 326 |
| 433 | 20240808 | 121100 | 4828847650 | 41150 | 41100 | 41150 | 41100 | 22 |
| 434 | 20240808 | 121000 | 4827942850 | 41100 | 41150 | 41150 | 41100 | 62 |
| 435 | 20240808 | 120900 | 4825393750 | 41150 | 41150 | 41150 | 41150 | 7 |
| 436 | 20240808 | 120800 | 4825105700 | 41150 | 41150 | 41150 | 41150 | 112 |
| 437 | 20240808 | 120700 | 4820496900 | 41150 | 41150 | 41150 | 41150 | 191 |
| 438 | 20240808 | 120600 | 4812637250 | 41150 | 41150 | 41150 | 41150 | 64 |
| 439 | 20240808 | 120500 | 4810003650 | 41150 | 41150 | 41150 | 41100 | 74 |
| 440 | 20240808 | 120400 | 4806959550 | 41150 | 41200 | 41250 | 41150 | 490 |
| 441 | 20240808 | 120300 | 4786772900 | 41200 | 41150 | 41200 | 41150 | 85 |
| 442 | 20240808 | 120200 | 4783271150 | 41150 | 41100 | 41150 | 41100 | 210 |
| 443 | 20240808 | 120100 | 4774639350 | 41100 | 41050 | 41100 | 41050 | 49 |
| 444 | 20240808 | 120000 | 4772626800 | 41000 | 41000 | 41000 | 41000 | 20 |
| 445 | 20240808 | 115900 | 4771806800 | 41150 | 41000 | 41150 | 41000 | 169 |
| 446 | 20240808 | 115800 | 4764870700 | 40950 | 40950 | 41000 | 40950 | 40 |
| 447 | 20240808 | 115700 | 4763232650 | 41000 | 41000 | 41000 | 40950 | 394 |
| 448 | 20240808 | 115600 | 4747079300 | 40900 | 40900 | 40950 | 40900 | 165 |
| 449 | 20240808 | 115500 | 4740323550 | 40950 | 40950 | 41000 | 40950 | 48 |
| 450 | 20240808 | 115400 | 4738357850 | 40950 | 40900 | 40950 | 40900 | 147 |
| 451 | 20240808 | 115300 | 4732345400 | 40900 | 40950 | 41000 | 40900 | 87 |
| 452 | 20240808 | 115200 | 4728781700 | 40900 | 40900 | 40900 | 40900 | 22 |
| 453 | 20240808 | 115100 | 4727881900 | 40900 | 40900 | 40900 | 40900 | 19 |
| 454 | 20240808 | 115000 | 4727104800 | 40900 | 40950 | 40950 | 40900 | 1063 |
| 455 | 20240808 | 114900 | 4683615300 | 40950 | 40950 | 40950 | 40950 | 106 |
| 456 | 20240808 | 114800 | 4679274600 | 40950 | 41050 | 41050 | 40950 | 693 |
| 457 | 20240808 | 114700 | 4650871250 | 41000 | 41000 | 41000 | 41000 | 45 |
| 458 | 20240808 | 114600 | 4649026250 | 41000 | 41000 | 41000 | 41000 | 18 |
| 459 | 20240808 | 114500 | 4648288250 | 41050 | 41000 | 41050 | 41000 | 105 |
| 460 | 20240808 | 114400 | 4643980750 | 41000 | 41000 | 41000 | 41000 | 43 |
| 461 | 20240808 | 114300 | 4642217750 | 41000 | 41050 | 41050 | 41000 | 101 |
| 462 | 20240808 | 114200 | 4638073000 | 41050 | 41050 | 41050 | 41050 | 16 |
| 463 | 20240808 | 114100 | 4637416200 | 41050 | 41050 | 41050 | 41000 | 49 |
| 464 | 20240808 | 114000 | 4635405550 | 41050 | 41000 | 41050 | 41000 | 120 |
| 465 | 20240808 | 113900 | 4630483050 | 41000 | 41000 | 41050 | 41000 | 175 |
| 466 | 20240808 | 113800 | 4623307050 | 41000 | 41000 | 41000 | 41000 | 55 |
| 467 | 20240808 | 113700 | 4621052050 | 41000 | 41000 | 41000 | 41000 | 25 |
| 468 | 20240808 | 113600 | 4620027050 | 41000 | 41000 | 41050 | 41000 | 77 |
| 469 | 20240808 | 113500 | 4616869950 | 41000 | 41000 | 41000 | 41000 | 223 |
| 470 | 20240808 | 113400 | 4607726950 | 41000 | 41050 | 41100 | 41000 | 558 |
| 471 | 20240808 | 113300 | 4584819800 | 41050 | 41050 | 41050 | 41050 | 52 |
| 472 | 20240808 | 113200 | 4582685200 | 41050 | 41050 | 41050 | 41050 | 24 |
| 473 | 20240808 | 113100 | 4581700000 | 41050 | 41050 | 41050 | 41050 | 80 |
| 474 | 20240808 | 113000 | 4578416000 | 41050 | 41050 | 41100 | 41050 | 71 |
| 475 | 20240808 | 112900 | 4575501300 | 41050 | 41050 | 41050 | 41000 | 50 |
| 476 | 20240808 | 112800 | 4573449850 | 41050 | 41100 | 41150 | 41050 | 239 |
| 477 | 20240808 | 112700 | 4563638150 | 41100 | 41150 | 41150 | 41100 | 2570 |
| 478 | 20240808 | 112600 | 4457969050 | 41200 | 41200 | 41200 | 41200 | 645 |
| 479 | 20240808 | 112500 | 4431395050 | 41200 | 41150 | 41200 | 41150 | 300 |
| 480 | 20240808 | 112400 | 4419040900 | 41150 | 41150 | 41150 | 41150 | 37 |
| 481 | 20240808 | 112300 | 4417518350 | 41150 | 41200 | 41200 | 41150 | 57 |
| 482 | 20240808 | 112200 | 4415171050 | 41150 | 41150 | 41150 | 41150 | 54 |
| 483 | 20240808 | 112100 | 4412948950 | 41150 | 41150 | 41150 | 41150 | 29 |
| 484 | 20240808 | 112000 | 4411755600 | 41150 | 41150 | 41150 | 41150 | 1 |
| 485 | 20240808 | 111900 | 4411714450 | 41200 | 41200 | 41250 | 41200 | 226 |
| 486 | 20240808 | 111800 | 4402403200 | 41200 | 41200 | 41250 | 41200 | 40 |
| 487 | 20240808 | 111700 | 4400754700 | 41200 | 41150 | 41200 | 41150 | 178 |
| 488 | 20240808 | 111600 | 4393428100 | 41200 | 41200 | 41200 | 41200 | 123 |
| 489 | 20240808 | 111500 | 4388360500 | 41200 | 41200 | 41250 | 41200 | 225 |
| 490 | 20240808 | 111400 | 4379088000 | 41250 | 41200 | 41250 | 41150 | 128 |
| 491 | 20240808 | 111300 | 4373815050 | 41200 | 41150 | 41200 | 41150 | 86 |
| 492 | 20240808 | 111200 | 4370276050 | 41150 | 41250 | 41250 | 41150 | 177 |
| 493 | 20240808 | 111100 | 4362983700 | 41250 | 41300 | 41350 | 41200 | 441 |
| 494 | 20240808 | 111000 | 4344789200 | 41300 | 41250 | 41300 | 41250 | 65 |
| 495 | 20240808 | 110900 | 4342105400 | 41350 | 41250 | 41350 | 41250 | 146 |
| 496 | 20240808 | 110800 | 4336071550 | 41300 | 41300 | 41300 | 41300 | 582 |
| 497 | 20240808 | 110700 | 4312034950 | 41300 | 41350 | 41350 | 41300 | 191 |
| 498 | 20240808 | 110600 | 4304141350 | 41300 | 41300 | 41300 | 41300 | 258 |
| 499 | 20240808 | 110500 | 4293485950 | 41300 | 41300 | 41300 | 41300 | 35 |
| 500 | 20240808 | 110400 | 4292040450 | 41250 | 41300 | 41300 | 41250 | 135 |
| 501 | 20240808 | 110300 | 4286465600 | 41250 | 41250 | 41250 | 41200 | 716 |
| 502 | 20240808 | 110200 | 4256935150 | 41250 | 41250 | 41250 | 41250 | 444 |
| 503 | 20240808 | 110100 | 4238620150 | 41300 | 41250 | 41300 | 41250 | 577 |
| 504 | 20240808 | 110000 | 4214790950 | 41250 | 41300 | 41300 | 41250 | 109 |
| 505 | 20240808 | 105900 | 4210292150 | 41250 | 41250 | 41300 | 41200 | 371 |
| 506 | 20240808 | 105800 | 4194999450 | 41200 | 41250 | 41250 | 41200 | 190 |
| 507 | 20240808 | 105700 | 4187169900 | 41250 | 41250 | 41250 | 41250 | 58 |
| 508 | 20240808 | 105600 | 4184777400 | 41250 | 41250 | 41250 | 41250 | 15 |
| 509 | 20240808 | 105500 | 4184158650 | 41250 | 41250 | 41250 | 41250 | 31 |
| 510 | 20240808 | 105400 | 4182879900 | 41250 | 41200 | 41250 | 41200 | 144 |
| 511 | 20240808 | 105300 | 4176941200 | 41200 | 41150 | 41200 | 41150 | 117 |
| 512 | 20240808 | 105200 | 4172122700 | 41100 | 41100 | 41100 | 41100 | 38 |
| 513 | 20240808 | 105100 | 4170560900 | 41100 | 41100 | 41150 | 41100 | 114 |
| 514 | 20240808 | 105000 | 4165875250 | 41100 | 41050 | 41100 | 41050 | 27 |
| 515 | 20240808 | 104900 | 4164766100 | 41100 | 41050 | 41100 | 41050 | 204 |
| 516 | 20240808 | 104800 | 4156388750 | 41050 | 41100 | 41100 | 41050 | 37 |
| 517 | 20240808 | 104700 | 4154869150 | 41000 | 41150 | 41150 | 41000 | 101 |
| 518 | 20240808 | 104600 | 4150715850 | 41000 | 41100 | 41150 | 41000 | 726 |
| 519 | 20240808 | 104500 | 4120923500 | 41150 | 41150 | 41150 | 41150 | 12 |
| 520 | 20240808 | 104400 | 4120429700 | 41150 | 41150 | 41150 | 41150 | 68 |
| 521 | 20240808 | 104300 | 4117631500 | 41150 | 41150 | 41150 | 41150 | 45 |
| 522 | 20240808 | 104200 | 4115779750 | 41150 | 41050 | 41200 | 41000 | 157 |
| 523 | 20240808 | 104100 | 4109328300 | 41050 | 41050 | 41050 | 41050 | 204 |
| 524 | 20240808 | 104000 | 4100954100 | 41050 | 41050 | 41100 | 41050 | 35 |
| 525 | 20240808 | 103900 | 4099517100 | 41050 | 41050 | 41100 | 41000 | 1063 |
| 526 | 20240808 | 103800 | 4055929050 | 41050 | 41150 | 41150 | 41050 | 79 |
| 527 | 20240808 | 103700 | 4052684400 | 41200 | 41250 | 41250 | 41150 | 86 |
| 528 | 20240808 | 103600 | 4049140950 | 41250 | 41150 | 41250 | 41100 | 39 |
| 529 | 20240808 | 103500 | 4047535550 | 41150 | 41050 | 41150 | 41000 | 285 |
| 530 | 20240808 | 103400 | 4035839800 | 41050 | 41200 | 41200 | 41050 | 734 |
| 531 | 20240808 | 103300 | 4005689250 | 41150 | 41100 | 41150 | 41100 | 8 |
| 532 | 20240808 | 103200 | 4005360100 | 41150 | 41200 | 41200 | 41150 | 497 |
| 533 | 20240808 | 103100 | 3984904400 | 41200 | 41200 | 41200 | 41150 | 175 |
| 534 | 20240808 | 103000 | 3977695300 | 41200 | 41200 | 41200 | 41150 | 141 |
| 535 | 20240808 | 102900 | 3971892350 | 41250 | 41200 | 41250 | 41150 | 73 |
| 536 | 20240808 | 102800 | 3968882050 | 41150 | 41150 | 41150 | 41150 | 25 |
| 537 | 20240808 | 102700 | 3967853300 | 41100 | 41200 | 41200 | 41100 | 290 |
| 538 | 20240808 | 102600 | 3955913500 | 41200 | 41150 | 41300 | 41150 | 100 |
| 539 | 20240808 | 102500 | 3951786900 | 41150 | 41300 | 41300 | 41150 | 839 |
| 540 | 20240808 | 102400 | 3917209150 | 41250 | 41250 | 41300 | 41250 | 109 |
| 541 | 20240808 | 102300 | 3912709250 | 41200 | 41250 | 41250 | 41200 | 870 |
| 542 | 20240808 | 102200 | 3876849600 | 41350 | 41250 | 41350 | 41250 | 136 |
| 543 | 20240808 | 102100 | 3871227200 | 41250 | 41300 | 41300 | 41250 | 381 |
| 544 | 20240808 | 102000 | 3855510300 | 41250 | 41300 | 41400 | 41250 | 999 |
| 545 | 20240808 | 101900 | 3814229150 | 41350 | 41400 | 41400 | 41350 | 881 |
| 546 | 20240808 | 101800 | 3777791100 | 41400 | 41450 | 41550 | 41400 | 1787 |
| 547 | 20240808 | 101700 | 3703707800 | 41450 | 41450 | 41450 | 41400 | 836 |
| 548 | 20240808 | 101600 | 3669055650 | 41450 | 41400 | 41450 | 41400 | 55 |
| 549 | 20240808 | 101500 | 3666778600 | 41400 | 41300 | 41400 | 41300 | 449 |
| 550 | 20240808 | 101400 | 3648212300 | 41350 | 41300 | 41350 | 41300 | 38 |
| 551 | 20240808 | 101300 | 3646642000 | 41300 | 41250 | 41300 | 41250 | 513 |
| 552 | 20240808 | 101200 | 3625457950 | 41300 | 41450 | 41450 | 41300 | 632 |
| 553 | 20240808 | 101100 | 3599289700 | 41450 | 41400 | 41450 | 41350 | 174 |
| 554 | 20240808 | 101000 | 3592087500 | 41350 | 41250 | 41400 | 41250 | 269 |
| 555 | 20240808 | 100900 | 3580982150 | 41250 | 41350 | 41450 | 41250 | 303 |
| 556 | 20240808 | 100800 | 3568431250 | 41350 | 41350 | 41350 | 41250 | 322 |
| 557 | 20240808 | 100700 | 3555118450 | 41250 | 41300 | 41350 | 41200 | 526 |
| 558 | 20240808 | 100600 | 3533408450 | 41300 | 41450 | 41450 | 41300 | 487 |
| 559 | 20240808 | 100500 | 3513251750 | 41400 | 41400 | 41400 | 41350 | 768 |
| 560 | 20240808 | 100400 | 3481459550 | 41400 | 41350 | 41400 | 41350 | 1084 |
| 561 | 20240808 | 100300 | 3436634150 | 41350 | 41300 | 41350 | 41300 | 352 |
| 562 | 20240808 | 100200 | 3422079700 | 41300 | 41200 | 41300 | 41200 | 127 |
| 563 | 20240808 | 100100 | 3416839850 | 41200 | 41150 | 41200 | 41150 | 66 |
| 564 | 20240808 | 100000 | 3414122750 | 41200 | 41250 | 41300 | 41200 | 1705 |
| 565 | 20240808 | 095900 | 3343845650 | 41250 | 41250 | 41300 | 41200 | 1505 |
| 566 | 20240808 | 095800 | 3281723800 | 41200 | 41150 | 41200 | 41150 | 150 |
| 567 | 20240808 | 095700 | 3275546350 | 41150 | 41200 | 41200 | 41100 | 88 |
| 568 | 20240808 | 095600 | 3271922100 | 41150 | 41100 | 41150 | 41050 | 416 |
| 569 | 20240808 | 095500 | 3254808950 | 41050 | 41100 | 41150 | 41050 | 530 |
| 570 | 20240808 | 095400 | 3233017000 | 41100 | 41100 | 41100 | 41100 | 97 |
| 571 | 20240808 | 095300 | 3229030300 | 41100 | 41050 | 41100 | 41050 | 269 |
| 572 | 20240808 | 095200 | 3217987700 | 41150 | 41100 | 41150 | 41000 | 428 |
| 573 | 20240808 | 095100 | 3200387450 | 40950 | 40950 | 41050 | 40900 | 1007 |
| 574 | 20240808 | 095000 | 3159104800 | 40900 | 40850 | 40900 | 40850 | 948 |
| 575 | 20240808 | 094900 | 3120341600 | 40850 | 40700 | 40850 | 40650 | 520 |
| 576 | 20240808 | 094800 | 3099117000 | 40600 | 40650 | 40800 | 40600 | 547 |
| 577 | 20240808 | 094700 | 3076865300 | 40650 | 40650 | 40650 | 40600 | 526 |
| 578 | 20240808 | 094600 | 3055484800 | 40650 | 40650 | 40650 | 40600 | 858 |
| 579 | 20240808 | 094500 | 3020611950 | 40650 | 40650 | 40650 | 40650 | 87 |
| 580 | 20240808 | 094400 | 3017075400 | 40650 | 40650 | 40800 | 40600 | 930 |
| 581 | 20240808 | 094300 | 2979270950 | 40650 | 40750 | 40750 | 40650 | 2116 |
| 582 | 20240808 | 094200 | 2893176950 | 40750 | 40800 | 40900 | 40750 | 5614 |
| 583 | 20240808 | 094100 | 2664247300 | 40800 | 40800 | 40800 | 40800 | 195 |
| 584 | 20240808 | 094000 | 2656291300 | 40800 | 40900 | 40950 | 40800 | 5158 |
| 585 | 20240808 | 093900 | 2445581600 | 40900 | 40900 | 41000 | 40900 | 709 |
| 586 | 20240808 | 093800 | 2416583300 | 40900 | 40900 | 40900 | 40900 | 668 |
| 587 | 20240808 | 093700 | 2389262100 | 40900 | 40900 | 40900 | 40900 | 224 |
| 588 | 20240808 | 093600 | 2380100500 | 40900 | 40900 | 40900 | 40900 | 203 |
| 589 | 20240808 | 093500 | 2371797800 | 40900 | 40900 | 40900 | 40850 | 375 |
| 590 | 20240808 | 093400 | 2356460350 | 41000 | 40900 | 41000 | 40900 | 428 |
| 591 | 20240808 | 093300 | 2338943250 | 40900 | 40900 | 40900 | 40900 | 161 |
| 592 | 20240808 | 093200 | 2332358350 | 40900 | 40900 | 40900 | 40900 | 811 |
| 593 | 20240808 | 093100 | 2299188450 | 40900 | 40900 | 40950 | 40900 | 560 |
| 594 | 20240808 | 093000 | 2276280100 | 40900 | 40950 | 40950 | 40900 | 990 |
| 595 | 20240808 | 092900 | 2235748350 | 41000 | 41000 | 41050 | 41000 | 654 |
| 596 | 20240808 | 092800 | 2208933100 | 41000 | 41100 | 41100 | 41000 | 102 |
| 597 | 20240808 | 092700 | 2204748700 | 41000 | 41100 | 41100 | 41000 | 84 |
| 598 | 20240808 | 092600 | 2201300300 | 41000 | 40950 | 41000 | 40950 | 1134 |
| 599 | 20240808 | 092500 | 2154825250 | 41100 | 41000 | 41100 | 40950 | 710 |
| 600 | 20240808 | 092400 | 2125713900 | 40950 | 41050 | 41050 | 40950 | 952 |
| 601 | 20240808 | 092300 | 2086689700 | 41050 | 41200 | 41200 | 41050 | 177 |
| 602 | 20240808 | 092200 | 2079422800 | 41200 | 41300 | 41350 | 41050 | 2770 |
| 603 | 20240808 | 092100 | 1965264350 | 41300 | 41350 | 41350 | 41300 | 177 |
| 604 | 20240808 | 092000 | 1957953750 | 41350 | 41300 | 41350 | 41300 | 136 |
| 605 | 20240808 | 091900 | 1952336600 | 41300 | 41300 | 41350 | 41300 | 235 |
| 606 | 20240808 | 091800 | 1942630950 | 41250 | 41250 | 41250 | 41250 | 23 |
| 607 | 20240808 | 091700 | 1941682200 | 41250 | 41250 | 41250 | 41150 | 318 |
| 608 | 20240808 | 091600 | 1928581000 | 41250 | 41200 | 41250 | 41200 | 148 |
| 609 | 20240808 | 091500 | 1922480100 | 41150 | 41200 | 41200 | 41150 | 750 |
| 610 | 20240808 | 091400 | 1891593950 | 41150 | 41350 | 41350 | 41150 | 287 |
| 611 | 20240808 | 091300 | 1879756750 | 41200 | 40850 | 41200 | 40850 | 619 |
| 612 | 20240808 | 091200 | 1854362300 | 40850 | 40850 | 40900 | 40800 | 2028 |
| 613 | 20240808 | 091100 | 1771532500 | 40850 | 41050 | 41050 | 40850 | 2554 |
| 614 | 20240808 | 091000 | 1666970100 | 41050 | 41150 | 41150 | 41000 | 1575 |
| 615 | 20240808 | 090900 | 1602280350 | 41150 | 41350 | 41350 | 41050 | 3928 |
| 616 | 20240808 | 090800 | 1440456100 | 41350 | 41250 | 41350 | 41250 | 387 |
| 617 | 20240808 | 090700 | 1424473050 | 41250 | 41250 | 41250 | 41100 | 6150 |
| 618 | 20240808 | 090600 | 1171167650 | 41350 | 41050 | 41400 | 41050 | 1322 |
| 619 | 20240808 | 090500 | 1116542550 | 41300 | 41250 | 41300 | 40900 | 4212 |
| 620 | 20240808 | 090400 | 943716400 | 41250 | 41650 | 41700 | 41250 | 6748 |
| 621 | 20240808 | 090300 | 663597450 | 41650 | 41400 | 41650 | 41400 | 3747 |
| 622 | 20240808 | 090200 | 507792600 | 41400 | 40650 | 41400 | 40650 | 4168 |
| 623 | 20240808 | 090100 | 336410950 | 40700 | 40850 | 41000 | 40600 | 2958 |
| 624 | 20240808 | 090000 | 215844600 | 40850 | 40900 | 40900 | 40600 | 5174 |