35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 191800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 80113 |
| 3 | 20240813 | 191700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20240813 | 191600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20240813 | 191500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20240813 | 191400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20240813 | 191300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20240813 | 191200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20240813 | 191100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20240813 | 191000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20240813 | 190900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20240813 | 190800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20240813 | 190700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20240813 | 190600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20240813 | 190500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20240813 | 190400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20240813 | 190300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20240813 | 190200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20240813 | 190100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20240813 | 190000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20240813 | 185900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20240813 | 185800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20240813 | 185700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20240813 | 185600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20240813 | 185500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20240813 | 185400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20240813 | 185300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20240813 | 185200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20240813 | 185100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20240813 | 185000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20240813 | 184900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20240813 | 184800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 80113 |
| 33 | 20240813 | 184700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20240813 | 184600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20240813 | 184500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20240813 | 184400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20240813 | 184300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20240813 | 184200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20240813 | 184100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20240813 | 184000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20240813 | 183900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20240813 | 183800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20240813 | 183700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20240813 | 183600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20240813 | 183500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20240813 | 183400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20240813 | 183300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20240813 | 183200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20240813 | 183100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20240813 | 183000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20240813 | 182900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20240813 | 182800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20240813 | 182700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20240813 | 182600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20240813 | 182500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20240813 | 182400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20240813 | 182300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20240813 | 182200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20240813 | 182100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20240813 | 182000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20240813 | 181900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20240813 | 181800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 80113 |
| 63 | 20240813 | 181700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20240813 | 181600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20240813 | 181500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20240813 | 181400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20240813 | 181300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20240813 | 181200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20240813 | 181100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20240813 | 181000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20240813 | 180900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20240813 | 180800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20240813 | 180700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20240813 | 180600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20240813 | 180500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20240813 | 180400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20240813 | 180300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20240813 | 180200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20240813 | 180100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20240813 | 180000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20240813 | 175900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20240813 | 175800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20240813 | 175700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20240813 | 175600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20240813 | 175500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20240813 | 175400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20240813 | 175300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20240813 | 175200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20240813 | 175100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20240813 | 175000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20240813 | 174900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20240813 | 174800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 80113 |
| 93 | 20240813 | 174700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20240813 | 174600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20240813 | 174500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20240813 | 174400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20240813 | 174300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20240813 | 174200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20240813 | 174100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20240813 | 174000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20240813 | 173900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20240813 | 173800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20240813 | 173700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20240813 | 173600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20240813 | 173500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20240813 | 173400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20240813 | 173300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20240813 | 173200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20240813 | 173100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20240813 | 173000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20240813 | 172900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20240813 | 172800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20240813 | 172700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20240813 | 172600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20240813 | 172500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20240813 | 172400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20240813 | 172300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20240813 | 172200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20240813 | 172100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20240813 | 172000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20240813 | 171900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20240813 | 171800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 80113 |
| 123 | 20240813 | 171700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20240813 | 171600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20240813 | 171500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20240813 | 171400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20240813 | 171300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20240813 | 171200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20240813 | 171100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20240813 | 171000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20240813 | 170900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20240813 | 170800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20240813 | 170700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20240813 | 170600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20240813 | 170500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20240813 | 170400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20240813 | 170300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20240813 | 170200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20240813 | 170100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20240813 | 170000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20240813 | 165900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20240813 | 165800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20240813 | 165700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20240813 | 165600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20240813 | 165500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20240813 | 165400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20240813 | 165300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20240813 | 165200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20240813 | 165100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20240813 | 165000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20240813 | 164900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20240813 | 164800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 80113 |
| 153 | 20240813 | 164700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20240813 | 164600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20240813 | 164500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20240813 | 164400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20240813 | 164300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20240813 | 164200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20240813 | 164100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20240813 | 164000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20240813 | 163900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20240813 | 163800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20240813 | 163700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20240813 | 163600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20240813 | 163500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20240813 | 163400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20240813 | 163300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20240813 | 163200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20240813 | 163100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20240813 | 163000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20240813 | 162900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20240813 | 162800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20240813 | 162700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20240813 | 162600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20240813 | 162500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20240813 | 162400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20240813 | 162300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20240813 | 162200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20240813 | 162100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20240813 | 162000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20240813 | 161900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20240813 | 161800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 80113 |
| 183 | 20240813 | 161700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20240813 | 161600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20240813 | 161500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20240813 | 161400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20240813 | 161300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20240813 | 161200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20240813 | 161100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20240813 | 161000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20240813 | 160900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20240813 | 160800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20240813 | 160700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20240813 | 160600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20240813 | 160500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20240813 | 160400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20240813 | 160300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20240813 | 160200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20240813 | 160100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20240813 | 160000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20240813 | 155900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20240813 | 155800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20240813 | 155700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20240813 | 155600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20240813 | 155500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20240813 | 155400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20240813 | 155300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20240813 | 155200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20240813 | 155100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20240813 | 155000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20240813 | 154900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20240813 | 154800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 80113 |
| 213 | 20240813 | 154700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20240813 | 154600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20240813 | 154500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20240813 | 154400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20240813 | 154300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20240813 | 154200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20240813 | 154100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20240813 | 154000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20240813 | 153900 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20240813 | 153800 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20240813 | 153700 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20240813 | 153600 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20240813 | 153500 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20240813 | 153400 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20240813 | 153300 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20240813 | 153200 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20240813 | 153100 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20240813 | 153000 | 225880345600 | 47000 | 47000 | 47000 | 47000 | 80113 |
| 231 | 20240813 | 152900 | 222115034600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 232 | 20240813 | 152800 | 222115034600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 233 | 20240813 | 152700 | 222115034600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 234 | 20240813 | 152600 | 222115034600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 235 | 20240813 | 152500 | 222115034600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 236 | 20240813 | 152400 | 222115034600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 237 | 20240813 | 152300 | 222115034600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 238 | 20240813 | 152200 | 222115034600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 239 | 20240813 | 152100 | 222115034600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 240 | 20240813 | 152000 | 222115034600 | 46950 | 46950 | 46950 | 46950 | 0 |
| 241 | 20240813 | 151900 | 222115034600 | 46950 | 46950 | 47000 | 46900 | 14143 |
| 242 | 20240813 | 151800 | 221450702000 | 47000 | 46950 | 47000 | 46900 | 14910 |
| 243 | 20240813 | 151700 | 220750730600 | 46900 | 46900 | 46950 | 46850 | 11431 |
| 244 | 20240813 | 151600 | 220214592350 | 46950 | 46950 | 46950 | 46850 | 13324 |
| 245 | 20240813 | 151500 | 219589683350 | 46900 | 46900 | 46950 | 46850 | 8620 |
| 246 | 20240813 | 151400 | 219185262250 | 46950 | 47000 | 47000 | 46900 | 10805 |
| 247 | 20240813 | 151300 | 218677979800 | 47000 | 46900 | 47000 | 46850 | 16405 |
| 248 | 20240813 | 151200 | 217908182200 | 46900 | 46900 | 46950 | 46850 | 4290 |
| 249 | 20240813 | 151100 | 217707030950 | 46900 | 46900 | 46950 | 46850 | 9804 |
| 250 | 20240813 | 151000 | 217247221150 | 46900 | 46800 | 46900 | 46800 | 7745 |
| 251 | 20240813 | 150900 | 216884111300 | 46850 | 46700 | 46900 | 46700 | 14609 |
| 252 | 20240813 | 150800 | 216200231150 | 46750 | 46600 | 46750 | 46600 | 6198 |
| 253 | 20240813 | 150700 | 215910821700 | 46650 | 46650 | 46700 | 46600 | 1677 |
| 254 | 20240813 | 150600 | 215832590650 | 46650 | 46600 | 46700 | 46600 | 3883 |
| 255 | 20240813 | 150500 | 215651441300 | 46700 | 46650 | 46700 | 46650 | 2630 |
| 256 | 20240813 | 150400 | 215528729100 | 46650 | 46600 | 46700 | 46600 | 3658 |
| 257 | 20240813 | 150300 | 215358065950 | 46650 | 46650 | 46650 | 46550 | 9504 |
| 258 | 20240813 | 150200 | 214915151150 | 46600 | 46650 | 46650 | 46600 | 4026 |
| 259 | 20240813 | 150100 | 214727480550 | 46650 | 46650 | 46700 | 46650 | 2903 |
| 260 | 20240813 | 150000 | 214592050350 | 46650 | 46650 | 46700 | 46600 | 4121 |
| 261 | 20240813 | 145900 | 214399768200 | 46650 | 46650 | 46700 | 46650 | 5640 |
| 262 | 20240813 | 145800 | 214136652000 | 46700 | 46650 | 46700 | 46600 | 2386 |
| 263 | 20240813 | 145700 | 214025300200 | 46650 | 46650 | 46650 | 46600 | 1654 |
| 264 | 20240813 | 145600 | 213948149700 | 46600 | 46600 | 46650 | 46600 | 675 |
| 265 | 20240813 | 145500 | 213916681300 | 46650 | 46650 | 46700 | 46600 | 2976 |
| 266 | 20240813 | 145400 | 213777845850 | 46650 | 46750 | 46750 | 46650 | 2694 |
| 267 | 20240813 | 145300 | 213652049850 | 46750 | 46700 | 46750 | 46600 | 7160 |
| 268 | 20240813 | 145200 | 213317943450 | 46700 | 46750 | 46750 | 46650 | 11116 |
| 269 | 20240813 | 145100 | 212798713500 | 46750 | 46750 | 46750 | 46700 | 2787 |
| 270 | 20240813 | 145000 | 212668448300 | 46750 | 46750 | 46800 | 46700 | 2148 |
| 271 | 20240813 | 144900 | 212568031850 | 46800 | 46750 | 46800 | 46700 | 5184 |
| 272 | 20240813 | 144800 | 212325580250 | 46800 | 46750 | 46800 | 46700 | 3917 |
| 273 | 20240813 | 144700 | 212142431600 | 46750 | 46750 | 46750 | 46700 | 2057 |
| 274 | 20240813 | 144600 | 212046289000 | 46750 | 46800 | 46800 | 46700 | 2647 |
| 275 | 20240813 | 144500 | 211922521950 | 46800 | 46700 | 46800 | 46700 | 4512 |
| 276 | 20240813 | 144400 | 211711545450 | 46750 | 46750 | 46800 | 46700 | 6250 |
| 277 | 20240813 | 144300 | 211419330500 | 46750 | 46850 | 46900 | 46750 | 7529 |
| 278 | 20240813 | 144200 | 211066929800 | 46900 | 46850 | 46900 | 46850 | 10615 |
| 279 | 20240813 | 144100 | 210569371850 | 46850 | 46900 | 46900 | 46800 | 9852 |
| 280 | 20240813 | 144000 | 210107592650 | 46900 | 46800 | 46900 | 46750 | 5764 |
| 281 | 20240813 | 143900 | 209837653500 | 46800 | 46750 | 46850 | 46700 | 11318 |
| 282 | 20240813 | 143800 | 209307777800 | 46800 | 46600 | 46800 | 46600 | 18018 |
| 283 | 20240813 | 143700 | 208466348150 | 46600 | 46650 | 46650 | 46550 | 2966 |
| 284 | 20240813 | 143600 | 208328141650 | 46600 | 46700 | 46700 | 46600 | 6598 |
| 285 | 20240813 | 143500 | 208020461250 | 46700 | 46600 | 46700 | 46500 | 9870 |
| 286 | 20240813 | 143400 | 207560227700 | 46550 | 46550 | 46600 | 46550 | 5889 |
| 287 | 20240813 | 143300 | 207285897100 | 46650 | 46450 | 46650 | 46400 | 20276 |
| 288 | 20240813 | 143200 | 206342577500 | 46450 | 46450 | 46450 | 46400 | 2468 |
| 289 | 20240813 | 143100 | 206227944800 | 46400 | 46450 | 46500 | 46400 | 4534 |
| 290 | 20240813 | 143000 | 206017400500 | 46450 | 46350 | 46450 | 46350 | 10326 |
| 291 | 20240813 | 142900 | 205538566950 | 46350 | 46250 | 46350 | 46250 | 3338 |
| 292 | 20240813 | 142800 | 205384127250 | 46300 | 46250 | 46300 | 46250 | 1016 |
| 293 | 20240813 | 142700 | 205337102950 | 46250 | 46200 | 46250 | 46200 | 2712 |
| 294 | 20240813 | 142600 | 205211717250 | 46250 | 46200 | 46250 | 46150 | 2989 |
| 295 | 20240813 | 142500 | 205073637050 | 46200 | 46250 | 46300 | 46150 | 3552 |
| 296 | 20240813 | 142400 | 204909459150 | 46250 | 46200 | 46250 | 46150 | 2827 |
| 297 | 20240813 | 142300 | 204778848950 | 46150 | 46300 | 46300 | 46100 | 17358 |
| 298 | 20240813 | 142200 | 203977362850 | 46300 | 46350 | 46350 | 46200 | 13493 |
| 299 | 20240813 | 142100 | 203353502650 | 46350 | 46350 | 46350 | 46300 | 1000 |
| 300 | 20240813 | 142000 | 203307168500 | 46350 | 46350 | 46400 | 46300 | 2883 |
| 301 | 20240813 | 141900 | 203173520750 | 46400 | 46400 | 46450 | 46350 | 2622 |
| 302 | 20240813 | 141800 | 203051907200 | 46400 | 46400 | 46450 | 46350 | 1519 |
| 303 | 20240813 | 141700 | 202981426100 | 46450 | 46450 | 46450 | 46400 | 1120 |
| 304 | 20240813 | 141600 | 202929412700 | 46450 | 46400 | 46500 | 46400 | 5654 |
| 305 | 20240813 | 141500 | 202666854850 | 46400 | 46500 | 46550 | 46400 | 8666 |
| 306 | 20240813 | 141400 | 202264190550 | 46500 | 46500 | 46550 | 46450 | 2043 |
| 307 | 20240813 | 141300 | 202169167050 | 46500 | 46500 | 46500 | 46450 | 5568 |
| 308 | 20240813 | 141200 | 201910277000 | 46450 | 46300 | 46500 | 46300 | 7860 |
| 309 | 20240813 | 141100 | 201545532300 | 46350 | 46250 | 46350 | 46250 | 2890 |
| 310 | 20240813 | 141000 | 201411742250 | 46300 | 46250 | 46300 | 46250 | 2222 |
| 311 | 20240813 | 140900 | 201308898550 | 46250 | 46250 | 46300 | 46250 | 1992 |
| 312 | 20240813 | 140800 | 201216745400 | 46250 | 46200 | 46300 | 46200 | 1032 |
| 313 | 20240813 | 140700 | 201168998550 | 46250 | 46300 | 46350 | 46200 | 3598 |
| 314 | 20240813 | 140600 | 201002563400 | 46300 | 46350 | 46350 | 46300 | 1496 |
| 315 | 20240813 | 140500 | 200933281050 | 46350 | 46300 | 46350 | 46250 | 660 |
| 316 | 20240813 | 140400 | 200902721350 | 46300 | 46250 | 46350 | 46250 | 3456 |
| 317 | 20240813 | 140300 | 200742672500 | 46300 | 46250 | 46300 | 46250 | 1503 |
| 318 | 20240813 | 140200 | 200673126250 | 46300 | 46250 | 46300 | 46250 | 661 |
| 319 | 20240813 | 140100 | 200642541600 | 46300 | 46300 | 46350 | 46250 | 2060 |
| 320 | 20240813 | 140000 | 200547154700 | 46350 | 46300 | 46350 | 46300 | 1237 |
| 321 | 20240813 | 135900 | 200489833050 | 46350 | 46300 | 46350 | 46300 | 1121 |
| 322 | 20240813 | 135800 | 200437899000 | 46350 | 46200 | 46350 | 46200 | 2936 |
| 323 | 20240813 | 135700 | 200302040200 | 46250 | 46250 | 46250 | 46200 | 1656 |
| 324 | 20240813 | 135600 | 200225513150 | 46250 | 46200 | 46250 | 46150 | 4995 |
| 325 | 20240813 | 135500 | 199994790150 | 46200 | 46150 | 46200 | 46150 | 1241 |
| 326 | 20240813 | 135400 | 199937493500 | 46200 | 46100 | 46200 | 46100 | 3472 |
| 327 | 20240813 | 135300 | 199777259850 | 46100 | 46150 | 46200 | 46100 | 9335 |
| 328 | 20240813 | 135200 | 199346484250 | 46200 | 46250 | 46300 | 46200 | 11080 |
| 329 | 20240813 | 135100 | 198834383500 | 46250 | 46250 | 46300 | 46250 | 619 |
| 330 | 20240813 | 135000 | 198805749650 | 46300 | 46300 | 46300 | 46250 | 865 |
| 331 | 20240813 | 134900 | 198765731950 | 46250 | 46300 | 46300 | 46200 | 1069 |
| 332 | 20240813 | 134800 | 198716291000 | 46250 | 46250 | 46300 | 46200 | 2749 |
| 333 | 20240813 | 134700 | 198589213550 | 46250 | 46300 | 46300 | 46200 | 6040 |
| 334 | 20240813 | 134600 | 198309869650 | 46300 | 46250 | 46300 | 46250 | 1103 |
| 335 | 20240813 | 134500 | 198258836550 | 46250 | 46300 | 46300 | 46250 | 1043 |
| 336 | 20240813 | 134400 | 198210583850 | 46300 | 46350 | 46350 | 46250 | 3457 |
| 337 | 20240813 | 134300 | 198050523900 | 46350 | 46400 | 46400 | 46300 | 4142 |
| 338 | 20240813 | 134200 | 197858557750 | 46400 | 46450 | 46450 | 46350 | 2017 |
| 339 | 20240813 | 134100 | 197764998150 | 46400 | 46450 | 46450 | 46400 | 753 |
| 340 | 20240813 | 134000 | 197730055200 | 46450 | 46450 | 46450 | 46350 | 4224 |
| 341 | 20240813 | 133900 | 197533993500 | 46400 | 46400 | 46450 | 46350 | 1742 |
| 342 | 20240813 | 133800 | 197453138600 | 46400 | 46350 | 46400 | 46350 | 2348 |
| 343 | 20240813 | 133700 | 197344208950 | 46350 | 46400 | 46400 | 46350 | 1485 |
| 344 | 20240813 | 133600 | 197275368250 | 46400 | 46350 | 46400 | 46300 | 881 |
| 345 | 20240813 | 133500 | 197234537900 | 46350 | 46400 | 46450 | 46300 | 2604 |
| 346 | 20240813 | 133400 | 197113808100 | 46450 | 46350 | 46450 | 46350 | 1317 |
| 347 | 20240813 | 133300 | 197052715100 | 46350 | 46300 | 46400 | 46250 | 2014 |
| 348 | 20240813 | 133200 | 196959391150 | 46300 | 46350 | 46350 | 46250 | 812 |
| 349 | 20240813 | 133100 | 196921788200 | 46300 | 46300 | 46350 | 46250 | 2063 |
| 350 | 20240813 | 133000 | 196826280700 | 46300 | 46250 | 46350 | 46250 | 994 |
| 351 | 20240813 | 132900 | 196780264800 | 46300 | 46300 | 46350 | 46250 | 4033 |
| 352 | 20240813 | 132800 | 196593612100 | 46300 | 46400 | 46400 | 46300 | 3541 |
| 353 | 20240813 | 132700 | 196429496900 | 46400 | 46400 | 46450 | 46350 | 6882 |
| 354 | 20240813 | 132600 | 196110203300 | 46350 | 46400 | 46450 | 46350 | 2648 |
| 355 | 20240813 | 132500 | 195987372450 | 46400 | 46300 | 46400 | 46300 | 2702 |
| 356 | 20240813 | 132400 | 195862110700 | 46300 | 46300 | 46400 | 46300 | 1344 |
| 357 | 20240813 | 132300 | 195799840050 | 46300 | 46200 | 46350 | 46200 | 3751 |
| 358 | 20240813 | 132200 | 195626337550 | 46200 | 46200 | 46250 | 46200 | 974 |
| 359 | 20240813 | 132100 | 195581320000 | 46250 | 46200 | 46250 | 46200 | 1961 |
| 360 | 20240813 | 132000 | 195490714400 | 46200 | 46250 | 46250 | 46200 | 2289 |
| 361 | 20240813 | 131900 | 195384887900 | 46250 | 46300 | 46300 | 46250 | 1057 |
| 362 | 20240813 | 131800 | 195335984400 | 46300 | 46300 | 46300 | 46200 | 1792 |
| 363 | 20240813 | 131700 | 195253100900 | 46300 | 46250 | 46300 | 46250 | 1583 |
| 364 | 20240813 | 131600 | 195179867350 | 46200 | 46200 | 46250 | 46150 | 1504 |
| 365 | 20240813 | 131500 | 195110383500 | 46200 | 46200 | 46200 | 46150 | 3133 |
| 366 | 20240813 | 131400 | 194965719250 | 46200 | 46250 | 46250 | 46150 | 4460 |
| 367 | 20240813 | 131300 | 194759650950 | 46200 | 46250 | 46350 | 46150 | 10457 |
| 368 | 20240813 | 131200 | 194275769750 | 46250 | 46250 | 46300 | 46250 | 2239 |
| 369 | 20240813 | 131100 | 194172211350 | 46300 | 46300 | 46350 | 46300 | 1780 |
| 370 | 20240813 | 131000 | 194089771150 | 46300 | 46200 | 46350 | 46200 | 1740 |
| 371 | 20240813 | 130900 | 194009289150 | 46200 | 46200 | 46250 | 46150 | 6073 |
| 372 | 20240813 | 130800 | 193728700250 | 46200 | 46200 | 46300 | 46150 | 21859 |
| 373 | 20240813 | 130700 | 192719272550 | 46250 | 46300 | 46300 | 46200 | 7951 |
| 374 | 20240813 | 130600 | 192351734050 | 46300 | 46300 | 46350 | 46250 | 2453 |
| 375 | 20240813 | 130500 | 192238161050 | 46300 | 46300 | 46350 | 46250 | 3084 |
| 376 | 20240813 | 130400 | 192095370250 | 46350 | 46350 | 46400 | 46300 | 2121 |
| 377 | 20240813 | 130300 | 191997085750 | 46350 | 46450 | 46450 | 46300 | 4551 |
| 378 | 20240813 | 130200 | 191786281750 | 46450 | 46300 | 46450 | 46250 | 16138 |
| 379 | 20240813 | 130100 | 191038910150 | 46300 | 46550 | 46550 | 46300 | 13756 |
| 380 | 20240813 | 130000 | 190400880850 | 46550 | 46500 | 46550 | 46450 | 1923 |
| 381 | 20240813 | 125900 | 190311461250 | 46450 | 46500 | 46550 | 46450 | 1175 |
| 382 | 20240813 | 125800 | 190256832750 | 46450 | 46500 | 46550 | 46450 | 2094 |
| 383 | 20240813 | 125700 | 190159454850 | 46500 | 46500 | 46500 | 46450 | 3489 |
| 384 | 20240813 | 125600 | 189997284250 | 46500 | 46450 | 46500 | 46400 | 2926 |
| 385 | 20240813 | 125500 | 189861318750 | 46400 | 46450 | 46450 | 46400 | 2199 |
| 386 | 20240813 | 125400 | 189759250400 | 46400 | 46400 | 46450 | 46400 | 1287 |
| 387 | 20240813 | 125300 | 189699528250 | 46400 | 46400 | 46450 | 46350 | 3670 |
| 388 | 20240813 | 125200 | 189529329450 | 46350 | 46400 | 46450 | 46350 | 4004 |
| 389 | 20240813 | 125100 | 189343574550 | 46400 | 46450 | 46500 | 46400 | 9213 |
| 390 | 20240813 | 125000 | 188915900850 | 46450 | 46550 | 46550 | 46450 | 4228 |
| 391 | 20240813 | 124900 | 188719322950 | 46550 | 46450 | 46600 | 46450 | 3411 |
| 392 | 20240813 | 124800 | 188560663050 | 46450 | 46400 | 46450 | 46400 | 1414 |
| 393 | 20240813 | 124700 | 188495006950 | 46450 | 46400 | 46450 | 46400 | 5172 |
| 394 | 20240813 | 124600 | 188255018900 | 46450 | 46450 | 46450 | 46400 | 717 |
| 395 | 20240813 | 124500 | 188221720650 | 46400 | 46400 | 46450 | 46350 | 1761 |
| 396 | 20240813 | 124400 | 188139995500 | 46400 | 46300 | 46450 | 46300 | 2702 |
| 397 | 20240813 | 124300 | 188014730000 | 46300 | 46300 | 46350 | 46300 | 1599 |
| 398 | 20240813 | 124200 | 187940669200 | 46300 | 46350 | 46350 | 46300 | 3778 |
| 399 | 20240813 | 124100 | 187765687050 | 46350 | 46350 | 46400 | 46350 | 1410 |
| 400 | 20240813 | 124000 | 187700319050 | 46350 | 46400 | 46400 | 46350 | 2629 |
| 401 | 20240813 | 123900 | 187578411050 | 46400 | 46400 | 46450 | 46350 | 1362 |
| 402 | 20240813 | 123800 | 187515217150 | 46350 | 46250 | 46400 | 46250 | 1582 |
| 403 | 20240813 | 123700 | 187441906850 | 46300 | 46350 | 46350 | 46250 | 8875 |
| 404 | 20240813 | 123600 | 187031149600 | 46300 | 46350 | 46350 | 46300 | 3331 |
| 405 | 20240813 | 123500 | 186876898700 | 46350 | 46400 | 46450 | 46350 | 4868 |
| 406 | 20240813 | 123400 | 186651204800 | 46350 | 46450 | 46450 | 46350 | 5684 |
| 407 | 20240813 | 123300 | 186387451950 | 46400 | 46450 | 46550 | 46400 | 1213 |
| 408 | 20240813 | 123200 | 186331114100 | 46450 | 46350 | 46500 | 46300 | 6326 |
| 409 | 20240813 | 123100 | 186037883000 | 46350 | 46500 | 46500 | 46350 | 10954 |
| 410 | 20240813 | 123000 | 185529657250 | 46450 | 46550 | 46550 | 46450 | 1667 |
| 411 | 20240813 | 122900 | 185452164800 | 46500 | 46500 | 46600 | 46450 | 8087 |
| 412 | 20240813 | 122800 | 185076174700 | 46500 | 46700 | 46700 | 46500 | 11286 |
| 413 | 20240813 | 122700 | 184550262800 | 46650 | 46650 | 46700 | 46650 | 1777 |
| 414 | 20240813 | 122600 | 184467283600 | 46700 | 46650 | 46750 | 46650 | 1166 |
| 415 | 20240813 | 122500 | 184412832750 | 46650 | 46700 | 46750 | 46650 | 1920 |
| 416 | 20240813 | 122400 | 184323174650 | 46700 | 46750 | 46800 | 46700 | 1015 |
| 417 | 20240813 | 122300 | 184275726100 | 46700 | 46750 | 46800 | 46700 | 1409 |
| 418 | 20240813 | 122200 | 184209842800 | 46750 | 46750 | 46750 | 46700 | 594 |
| 419 | 20240813 | 122100 | 184182089950 | 46750 | 46700 | 46750 | 46650 | 1761 |
| 420 | 20240813 | 122000 | 184099824750 | 46700 | 46700 | 46700 | 46650 | 1434 |
| 421 | 20240813 | 121900 | 184032896150 | 46700 | 46550 | 46750 | 46550 | 5249 |
| 422 | 20240813 | 121800 | 183788063250 | 46550 | 46500 | 46600 | 46500 | 2294 |
| 423 | 20240813 | 121700 | 183681291200 | 46550 | 46550 | 46600 | 46500 | 3260 |
| 424 | 20240813 | 121600 | 183529580350 | 46550 | 46600 | 46650 | 46550 | 4736 |
| 425 | 20240813 | 121500 | 183308948850 | 46600 | 46650 | 46700 | 46600 | 2493 |
| 426 | 20240813 | 121400 | 183192743700 | 46700 | 46650 | 46700 | 46650 | 1841 |
| 427 | 20240813 | 121300 | 183106851350 | 46700 | 46750 | 46750 | 46650 | 2450 |
| 428 | 20240813 | 121200 | 182992447900 | 46700 | 46800 | 46800 | 46700 | 4620 |
| 429 | 20240813 | 121100 | 182776480000 | 46800 | 46850 | 46850 | 46750 | 1269 |
| 430 | 20240813 | 121000 | 182717096300 | 46850 | 46750 | 46850 | 46750 | 2481 |
| 431 | 20240813 | 120900 | 182601052550 | 46800 | 46800 | 46850 | 46800 | 2381 |
| 432 | 20240813 | 120800 | 182489619500 | 46800 | 46750 | 46850 | 46750 | 1267 |
| 433 | 20240813 | 120700 | 182430318400 | 46750 | 46650 | 46750 | 46650 | 2737 |
| 434 | 20240813 | 120600 | 182302502100 | 46650 | 46700 | 46750 | 46650 | 1473 |
| 435 | 20240813 | 120500 | 182233727950 | 46700 | 46650 | 46800 | 46600 | 2836 |
| 436 | 20240813 | 120400 | 182101250250 | 46650 | 46600 | 46700 | 46600 | 3701 |
| 437 | 20240813 | 120300 | 181928672700 | 46600 | 46800 | 46800 | 46600 | 5520 |
| 438 | 20240813 | 120200 | 181671045550 | 46750 | 46900 | 46900 | 46700 | 18479 |
| 439 | 20240813 | 120100 | 180806861500 | 46900 | 46900 | 46950 | 46850 | 3769 |
| 440 | 20240813 | 120000 | 180630042500 | 46950 | 46950 | 47000 | 46900 | 2525 |
| 441 | 20240813 | 115900 | 180511495250 | 47000 | 47100 | 47100 | 46900 | 7557 |
| 442 | 20240813 | 115800 | 180156383000 | 47050 | 47150 | 47200 | 47050 | 2858 |
| 443 | 20240813 | 115700 | 180021723250 | 47150 | 47150 | 47200 | 47050 | 3261 |
| 444 | 20240813 | 115600 | 179867946300 | 47050 | 47250 | 47250 | 47050 | 7019 |
| 445 | 20240813 | 115500 | 179536850650 | 47250 | 47300 | 47300 | 47200 | 14354 |
| 446 | 20240813 | 115400 | 178858244550 | 47300 | 47200 | 47300 | 47150 | 9981 |
| 447 | 20240813 | 115300 | 178386864450 | 47200 | 47150 | 47250 | 47150 | 13961 |
| 448 | 20240813 | 115200 | 177727996650 | 47150 | 47000 | 47150 | 46950 | 8935 |
| 449 | 20240813 | 115100 | 177307485000 | 47000 | 46950 | 47050 | 46950 | 2094 |
| 450 | 20240813 | 115000 | 177209061400 | 47000 | 46950 | 47000 | 46950 | 2924 |
| 451 | 20240813 | 114900 | 177071685250 | 47000 | 47000 | 47000 | 46950 | 3373 |
| 452 | 20240813 | 114800 | 176913175900 | 47000 | 47000 | 47000 | 46950 | 4739 |
| 453 | 20240813 | 114700 | 176690535850 | 47000 | 47050 | 47050 | 46900 | 2761 |
| 454 | 20240813 | 114600 | 176560783900 | 47050 | 46850 | 47050 | 46850 | 5958 |
| 455 | 20240813 | 114500 | 176281042900 | 46850 | 46950 | 47000 | 46850 | 2600 |
| 456 | 20240813 | 114400 | 176159004700 | 47000 | 46900 | 47000 | 46850 | 4057 |
| 457 | 20240813 | 114300 | 175968623250 | 46950 | 47000 | 47000 | 46950 | 3527 |
| 458 | 20240813 | 114200 | 175802944350 | 47000 | 47050 | 47050 | 46950 | 3242 |
| 459 | 20240813 | 114100 | 175650470300 | 47050 | 47000 | 47100 | 47000 | 3234 |
| 460 | 20240813 | 114000 | 175498374200 | 47000 | 47050 | 47050 | 46950 | 3590 |
| 461 | 20240813 | 113900 | 175329545800 | 47050 | 46950 | 47100 | 46900 | 3387 |
| 462 | 20240813 | 113800 | 175170361950 | 46950 | 47000 | 47000 | 46900 | 4204 |
| 463 | 20240813 | 113700 | 174972982550 | 47000 | 47000 | 47000 | 46850 | 9148 |
| 464 | 20240813 | 113600 | 174543899000 | 47000 | 47050 | 47100 | 46950 | 7739 |
| 465 | 20240813 | 113500 | 174179809250 | 47100 | 47100 | 47150 | 47050 | 8515 |
| 466 | 20240813 | 113400 | 173778900300 | 47050 | 47000 | 47100 | 46950 | 8225 |
| 467 | 20240813 | 113300 | 173391738650 | 47050 | 47000 | 47050 | 46950 | 8130 |
| 468 | 20240813 | 113200 | 173009534900 | 47000 | 47150 | 47150 | 46950 | 10232 |
| 469 | 20240813 | 113100 | 172527977650 | 47150 | 46900 | 47150 | 46900 | 31683 |
| 470 | 20240813 | 113000 | 171036511850 | 46900 | 46900 | 47000 | 46850 | 15276 |
| 471 | 20240813 | 112900 | 170319373350 | 46850 | 46800 | 46900 | 46750 | 9583 |
| 472 | 20240813 | 112800 | 169870673500 | 46850 | 46800 | 46850 | 46750 | 3155 |
| 473 | 20240813 | 112700 | 169723043500 | 46800 | 46800 | 46850 | 46750 | 11613 |
| 474 | 20240813 | 112600 | 169179338800 | 46850 | 46750 | 46850 | 46700 | 10429 |
| 475 | 20240813 | 112500 | 168691550250 | 46750 | 46750 | 46800 | 46700 | 4376 |
| 476 | 20240813 | 112400 | 168486975300 | 46800 | 46650 | 46800 | 46650 | 6412 |
| 477 | 20240813 | 112300 | 168187375100 | 46650 | 46600 | 46700 | 46600 | 2291 |
| 478 | 20240813 | 112200 | 168080497250 | 46600 | 46600 | 46650 | 46550 | 2610 |
| 479 | 20240813 | 112100 | 167958758900 | 46650 | 46550 | 46700 | 46500 | 9067 |
| 480 | 20240813 | 112000 | 167536009000 | 46500 | 46550 | 46600 | 46400 | 6000 |
| 481 | 20240813 | 111900 | 167256962650 | 46550 | 46550 | 46650 | 46500 | 2275 |
| 482 | 20240813 | 111800 | 167151024300 | 46550 | 46600 | 46700 | 46550 | 5725 |
| 483 | 20240813 | 111700 | 166884115700 | 46650 | 46650 | 46700 | 46600 | 1698 |
| 484 | 20240813 | 111600 | 166804910550 | 46700 | 46650 | 46750 | 46650 | 3917 |
| 485 | 20240813 | 111500 | 166622026650 | 46650 | 46650 | 46700 | 46600 | 2274 |
| 486 | 20240813 | 111400 | 166515939000 | 46600 | 46650 | 46700 | 46550 | 5596 |
| 487 | 20240813 | 111300 | 166254973400 | 46600 | 46700 | 46750 | 46600 | 5736 |
| 488 | 20240813 | 111200 | 165987393650 | 46700 | 46700 | 46800 | 46650 | 8348 |
| 489 | 20240813 | 111100 | 165597396950 | 46700 | 46800 | 46800 | 46650 | 5436 |
| 490 | 20240813 | 111000 | 165343545550 | 46800 | 46750 | 46800 | 46700 | 6229 |
| 491 | 20240813 | 110900 | 165052360850 | 46750 | 46600 | 46750 | 46600 | 6415 |
| 492 | 20240813 | 110800 | 164752758350 | 46600 | 46550 | 46700 | 46500 | 5464 |
| 493 | 20240813 | 110700 | 164498174100 | 46500 | 46450 | 46550 | 46350 | 4667 |
| 494 | 20240813 | 110600 | 164281129350 | 46350 | 46350 | 46500 | 46350 | 3647 |
| 495 | 20240813 | 110500 | 164111957100 | 46300 | 46400 | 46450 | 46300 | 4365 |
| 496 | 20240813 | 110400 | 163909647750 | 46400 | 46450 | 46550 | 46350 | 2089 |
| 497 | 20240813 | 110300 | 163812647500 | 46350 | 46350 | 46400 | 46300 | 2327 |
| 498 | 20240813 | 110200 | 163704820250 | 46350 | 46200 | 46400 | 46200 | 8179 |
| 499 | 20240813 | 110100 | 163326657300 | 46200 | 46300 | 46350 | 46200 | 7553 |
| 500 | 20240813 | 110000 | 162977068600 | 46350 | 46450 | 46450 | 46300 | 4707 |
| 501 | 20240813 | 105900 | 162758719600 | 46450 | 46450 | 46500 | 46400 | 3953 |
| 502 | 20240813 | 105800 | 162575268450 | 46450 | 46450 | 46550 | 46400 | 3722 |
| 503 | 20240813 | 105700 | 162402485150 | 46450 | 46550 | 46600 | 46450 | 3983 |
| 504 | 20240813 | 105600 | 162217273050 | 46550 | 46700 | 46700 | 46500 | 7051 |
| 505 | 20240813 | 105500 | 161888735950 | 46700 | 46700 | 46750 | 46600 | 4953 |
| 506 | 20240813 | 105400 | 161657558300 | 46750 | 46650 | 46800 | 46650 | 5767 |
| 507 | 20240813 | 105300 | 161388009250 | 46650 | 46750 | 46750 | 46600 | 5252 |
| 508 | 20240813 | 105200 | 161142927250 | 46700 | 46750 | 46800 | 46700 | 11842 |
| 509 | 20240813 | 105100 | 160589021100 | 46750 | 46400 | 46800 | 46400 | 26570 |
| 510 | 20240813 | 105000 | 159349663750 | 46400 | 46300 | 46450 | 46300 | 3216 |
| 511 | 20240813 | 104900 | 159200541150 | 46300 | 46300 | 46350 | 46250 | 4972 |
| 512 | 20240813 | 104800 | 158970516050 | 46300 | 46350 | 46350 | 46250 | 3298 |
| 513 | 20240813 | 104700 | 158817873050 | 46350 | 46300 | 46450 | 46200 | 4656 |
| 514 | 20240813 | 104600 | 158602247100 | 46250 | 46450 | 46500 | 46250 | 9473 |
| 515 | 20240813 | 104500 | 158162804550 | 46500 | 46500 | 46500 | 46450 | 3488 |
| 516 | 20240813 | 104400 | 158000702200 | 46500 | 46500 | 46500 | 46450 | 3605 |
| 517 | 20240813 | 104300 | 157833140050 | 46450 | 46450 | 46500 | 46400 | 3249 |
| 518 | 20240813 | 104200 | 157682135300 | 46450 | 46450 | 46500 | 46400 | 4320 |
| 519 | 20240813 | 104100 | 157481537850 | 46450 | 46450 | 46500 | 46400 | 3642 |
| 520 | 20240813 | 104000 | 157312347350 | 46450 | 46450 | 46500 | 46400 | 2306 |
| 521 | 20240813 | 103900 | 157205231500 | 46450 | 46400 | 46500 | 46350 | 6214 |
| 522 | 20240813 | 103800 | 156916774000 | 46350 | 46300 | 46450 | 46250 | 15542 |
| 523 | 20240813 | 103700 | 156196308600 | 46350 | 46400 | 46400 | 46300 | 7734 |
| 524 | 20240813 | 103600 | 155837839600 | 46400 | 46400 | 46500 | 46350 | 17288 |
| 525 | 20240813 | 103500 | 155035284900 | 46400 | 46300 | 46400 | 46250 | 16522 |
| 526 | 20240813 | 103400 | 154269388100 | 46300 | 46150 | 46300 | 46100 | 9266 |
| 527 | 20240813 | 103300 | 153841302550 | 46150 | 46050 | 46250 | 46000 | 19977 |
| 528 | 20240813 | 103200 | 152919873550 | 46000 | 46050 | 46100 | 45900 | 44799 |
| 529 | 20240813 | 103100 | 150859695700 | 46050 | 46250 | 46300 | 46000 | 51778 |
| 530 | 20240813 | 103000 | 148471432850 | 46300 | 46350 | 46400 | 46250 | 31426 |
| 531 | 20240813 | 102900 | 147016272300 | 46350 | 46550 | 46600 | 46350 | 21472 |
| 532 | 20240813 | 102800 | 146018503700 | 46550 | 46550 | 46650 | 46550 | 6231 |
| 533 | 20240813 | 102700 | 145728315300 | 46600 | 46650 | 46650 | 46550 | 7540 |
| 534 | 20240813 | 102600 | 145377030050 | 46600 | 46500 | 46650 | 46500 | 12315 |
| 535 | 20240813 | 102500 | 144803908450 | 46500 | 46650 | 46650 | 46500 | 21956 |
| 536 | 20240813 | 102400 | 143781804300 | 46600 | 46650 | 46700 | 46600 | 7220 |
| 537 | 20240813 | 102300 | 143445228500 | 46600 | 46700 | 46700 | 46600 | 6596 |
| 538 | 20240813 | 102200 | 143137586250 | 46650 | 46700 | 46700 | 46600 | 6032 |
| 539 | 20240813 | 102100 | 142856304700 | 46650 | 46700 | 46750 | 46650 | 12107 |
| 540 | 20240813 | 102000 | 142291262500 | 46700 | 46800 | 46800 | 46700 | 7538 |
| 541 | 20240813 | 101900 | 141938856850 | 46850 | 46850 | 46900 | 46750 | 4612 |
| 542 | 20240813 | 101800 | 141722953050 | 46800 | 46850 | 46900 | 46800 | 4261 |
| 543 | 20240813 | 101700 | 141523312050 | 46800 | 46850 | 46950 | 46800 | 9537 |
| 544 | 20240813 | 101600 | 141076356250 | 46800 | 46750 | 46850 | 46750 | 4682 |
| 545 | 20240813 | 101500 | 140857346550 | 46700 | 47050 | 47050 | 46700 | 14244 |
| 546 | 20240813 | 101400 | 140190183200 | 47000 | 47000 | 47150 | 47000 | 9671 |
| 547 | 20240813 | 101300 | 139735026250 | 47050 | 47050 | 47100 | 46950 | 9219 |
| 548 | 20240813 | 101200 | 139301503750 | 47050 | 46950 | 47050 | 46850 | 14056 |
| 549 | 20240813 | 101100 | 138641450700 | 46900 | 46800 | 47000 | 46800 | 10926 |
| 550 | 20240813 | 101000 | 138129189350 | 46850 | 46700 | 46850 | 46700 | 13126 |
| 551 | 20240813 | 100900 | 137515498150 | 46700 | 46600 | 46950 | 46600 | 14720 |
| 552 | 20240813 | 100800 | 136826579550 | 46600 | 46800 | 46850 | 46600 | 21320 |
| 553 | 20240813 | 100700 | 135830185500 | 46800 | 46950 | 46950 | 46550 | 65296 |
| 554 | 20240813 | 100600 | 132778413750 | 46900 | 47000 | 47100 | 46900 | 18277 |
| 555 | 20240813 | 100500 | 131920320550 | 47000 | 47000 | 47100 | 46950 | 12262 |
| 556 | 20240813 | 100400 | 131343937550 | 47050 | 47150 | 47200 | 47000 | 23448 |
| 557 | 20240813 | 100300 | 130240161650 | 47150 | 47200 | 47250 | 47100 | 15528 |
| 558 | 20240813 | 100200 | 129507821850 | 47250 | 47250 | 47250 | 47200 | 9011 |
| 559 | 20240813 | 100100 | 129082358400 | 47250 | 47250 | 47350 | 47250 | 7641 |
| 560 | 20240813 | 100000 | 128721161900 | 47250 | 47350 | 47350 | 47250 | 5191 |
| 561 | 20240813 | 095900 | 128475695650 | 47300 | 47450 | 47450 | 47300 | 8415 |
| 562 | 20240813 | 095800 | 128076988700 | 47450 | 47500 | 47550 | 47400 | 12647 |
| 563 | 20240813 | 095700 | 127476330450 | 47500 | 47300 | 47500 | 47250 | 8738 |
| 564 | 20240813 | 095600 | 127062358750 | 47300 | 47350 | 47350 | 47250 | 6124 |
| 565 | 20240813 | 095500 | 126772687450 | 47350 | 47200 | 47400 | 47200 | 6509 |
| 566 | 20240813 | 095400 | 126464827750 | 47250 | 47200 | 47350 | 47200 | 9405 |
| 567 | 20240813 | 095300 | 126020191050 | 47200 | 47350 | 47400 | 47200 | 14388 |
| 568 | 20240813 | 095200 | 125340014900 | 47350 | 47400 | 47450 | 47300 | 6514 |
| 569 | 20240813 | 095100 | 125031305350 | 47450 | 47450 | 47450 | 47350 | 5409 |
| 570 | 20240813 | 095000 | 124774954900 | 47400 | 47400 | 47450 | 47350 | 10140 |
| 571 | 20240813 | 094900 | 124294452900 | 47350 | 47500 | 47550 | 47350 | 11430 |
| 572 | 20240813 | 094800 | 123752262900 | 47550 | 47600 | 47600 | 47500 | 13966 |
| 573 | 20240813 | 094700 | 123088136800 | 47600 | 47450 | 47600 | 47400 | 19633 |
| 574 | 20240813 | 094600 | 122155054350 | 47450 | 47600 | 47650 | 47400 | 17717 |
| 575 | 20240813 | 094500 | 121312955100 | 47600 | 47250 | 47700 | 47200 | 55641 |
| 576 | 20240813 | 094400 | 118669358250 | 47250 | 47050 | 47250 | 47050 | 12506 |
| 577 | 20240813 | 094300 | 118079502500 | 47050 | 47000 | 47150 | 47000 | 9780 |
| 578 | 20240813 | 094200 | 117619107050 | 47000 | 47150 | 47200 | 46900 | 20735 |
| 579 | 20240813 | 094100 | 116643873250 | 47200 | 47200 | 47300 | 47150 | 15948 |
| 580 | 20240813 | 094000 | 115891065750 | 47200 | 47300 | 47300 | 47150 | 17991 |
| 581 | 20240813 | 093900 | 115041326550 | 47300 | 47150 | 47300 | 47150 | 14473 |
| 582 | 20240813 | 093800 | 114357542000 | 47150 | 47400 | 47400 | 47150 | 23435 |
| 583 | 20240813 | 093700 | 113250141050 | 47350 | 47250 | 47400 | 47200 | 20695 |
| 584 | 20240813 | 093600 | 112270598300 | 47250 | 47000 | 47400 | 47000 | 35803 |
| 585 | 20240813 | 093500 | 110579557150 | 47050 | 46900 | 47050 | 46650 | 40968 |
| 586 | 20240813 | 093400 | 108660301250 | 46850 | 46900 | 47000 | 46750 | 52164 |
| 587 | 20240813 | 093300 | 106214755850 | 46950 | 47350 | 47400 | 46900 | 96614 |
| 588 | 20240813 | 093200 | 101665708800 | 47400 | 47650 | 47700 | 47400 | 59076 |
| 589 | 20240813 | 093100 | 98857924400 | 47700 | 47950 | 48050 | 47550 | 89384 |
| 590 | 20240813 | 093000 | 94580354600 | 47900 | 47800 | 48100 | 47750 | 161965 |
| 591 | 20240813 | 092900 | 86813121600 | 47750 | 47550 | 47800 | 47550 | 45138 |
| 592 | 20240813 | 092800 | 84658320750 | 47550 | 47250 | 47600 | 47200 | 38437 |
| 593 | 20240813 | 092700 | 82835714200 | 47250 | 47450 | 47600 | 47250 | 64119 |
| 594 | 20240813 | 092600 | 79793243550 | 47400 | 47600 | 47750 | 47350 | 71724 |
| 595 | 20240813 | 092500 | 76384079850 | 47600 | 47750 | 47850 | 47550 | 94943 |
| 596 | 20240813 | 092400 | 71850576050 | 47800 | 47550 | 47800 | 47500 | 66484 |
| 597 | 20240813 | 092300 | 68682842500 | 47550 | 47500 | 47750 | 47450 | 81590 |
| 598 | 20240813 | 092200 | 64797956700 | 47500 | 47400 | 47550 | 47350 | 72173 |
| 599 | 20240813 | 092100 | 61372578950 | 47400 | 47400 | 47400 | 47200 | 50062 |
| 600 | 20240813 | 092000 | 59003196750 | 47400 | 47350 | 47450 | 47250 | 77706 |
| 601 | 20240813 | 091900 | 55324079300 | 47350 | 47050 | 47350 | 46950 | 74173 |
| 602 | 20240813 | 091800 | 51827607850 | 47050 | 46900 | 47100 | 46900 | 39788 |
| 603 | 20240813 | 091700 | 49957902150 | 46950 | 46500 | 47000 | 46400 | 40652 |
| 604 | 20240813 | 091600 | 48056743450 | 46450 | 46700 | 46750 | 46400 | 31736 |
| 605 | 20240813 | 091500 | 46578732550 | 46650 | 46750 | 46800 | 46600 | 18057 |
| 606 | 20240813 | 091400 | 45736019900 | 46750 | 46800 | 46800 | 46600 | 25311 |
| 607 | 20240813 | 091300 | 44553797900 | 46750 | 46750 | 46800 | 46650 | 19556 |
| 608 | 20240813 | 091200 | 43639472250 | 46700 | 46950 | 47000 | 46650 | 51580 |
| 609 | 20240813 | 091100 | 41223716350 | 47000 | 46950 | 47050 | 46850 | 41684 |
| 610 | 20240813 | 091000 | 39266071450 | 46900 | 47050 | 47100 | 46800 | 57772 |
| 611 | 20240813 | 090900 | 36552823250 | 47050 | 46600 | 47050 | 46550 | 101980 |
| 612 | 20240813 | 090800 | 31767290250 | 46700 | 46350 | 46700 | 46350 | 31170 |
| 613 | 20240813 | 090700 | 30317083100 | 46350 | 46500 | 46500 | 46000 | 83060 |
| 614 | 20240813 | 090600 | 26474631900 | 46450 | 46450 | 46700 | 46450 | 31683 |
| 615 | 20240813 | 090500 | 24999947350 | 46500 | 46850 | 46950 | 46450 | 70707 |
| 616 | 20240813 | 090400 | 21691010600 | 46850 | 46750 | 47000 | 46700 | 94530 |
| 617 | 20240813 | 090300 | 17261306550 | 46750 | 46400 | 46800 | 46400 | 45213 |
| 618 | 20240813 | 090200 | 15155227150 | 46400 | 46700 | 46750 | 46300 | 50546 |
| 619 | 20240813 | 090100 | 12806261900 | 46650 | 46450 | 46800 | 46350 | 63247 |
| 620 | 20240813 | 090000 | 9862001350 | 46400 | 46850 | 46950 | 46350 | 210859 |