31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240807 | 185100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 8885 |
| 3 | 20240807 | 185000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240807 | 184900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240807 | 184800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240807 | 184700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240807 | 184600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240807 | 184500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240807 | 184400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240807 | 184300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240807 | 184200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240807 | 184100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240807 | 184000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240807 | 183900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240807 | 183800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240807 | 183700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240807 | 183600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240807 | 183500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240807 | 183400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240807 | 183300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240807 | 183200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240807 | 183100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240807 | 183000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240807 | 182900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240807 | 182800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240807 | 182700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240807 | 182600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240807 | 182500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240807 | 182400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240807 | 182300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240807 | 182200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240807 | 182100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 8885 |
| 33 | 20240807 | 182000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240807 | 181900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240807 | 181800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240807 | 181700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240807 | 181600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240807 | 181500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240807 | 181400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240807 | 181300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240807 | 181200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240807 | 181100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240807 | 181000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240807 | 180900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240807 | 180800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240807 | 180700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240807 | 180600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240807 | 180500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240807 | 180400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240807 | 180300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240807 | 180200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240807 | 180100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240807 | 180000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240807 | 175900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240807 | 175800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240807 | 175700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240807 | 175600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240807 | 175500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240807 | 175400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240807 | 175300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240807 | 175200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240807 | 175100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 8885 |
| 63 | 20240807 | 175000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240807 | 174900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240807 | 174800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240807 | 174700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240807 | 174600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240807 | 174500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240807 | 174400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240807 | 174300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240807 | 174200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240807 | 174100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240807 | 174000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240807 | 173900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240807 | 173800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240807 | 173700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240807 | 173600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240807 | 173500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240807 | 173400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240807 | 173300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240807 | 173200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240807 | 173100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240807 | 173000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240807 | 172900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240807 | 172800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240807 | 172700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240807 | 172600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240807 | 172500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240807 | 172400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240807 | 172300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240807 | 172200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240807 | 172100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 8885 |
| 93 | 20240807 | 172000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240807 | 171900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240807 | 171800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240807 | 171700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240807 | 171600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240807 | 171500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240807 | 171400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240807 | 171300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240807 | 171200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240807 | 171100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240807 | 171000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240807 | 170900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240807 | 170800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240807 | 170700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240807 | 170600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240807 | 170500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240807 | 170400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240807 | 170300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240807 | 170200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240807 | 170100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240807 | 170000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240807 | 165900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240807 | 165800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240807 | 165700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240807 | 165600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240807 | 165500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240807 | 165400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240807 | 165300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240807 | 165200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240807 | 165100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 8885 |
| 123 | 20240807 | 165000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240807 | 164900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240807 | 164800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240807 | 164700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240807 | 164600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240807 | 164500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240807 | 164400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240807 | 164300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240807 | 164200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240807 | 164100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240807 | 164000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240807 | 163900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240807 | 163800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240807 | 163700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240807 | 163600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240807 | 163500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240807 | 163400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240807 | 163300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240807 | 163200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240807 | 163100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240807 | 163000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240807 | 162900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240807 | 162800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240807 | 162700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240807 | 162600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240807 | 162500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240807 | 162400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240807 | 162300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240807 | 162200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240807 | 162100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 8885 |
| 153 | 20240807 | 162000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240807 | 161900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240807 | 161800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240807 | 161700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240807 | 161600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240807 | 161500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240807 | 161400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240807 | 161300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240807 | 161200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240807 | 161100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240807 | 161000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240807 | 160900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240807 | 160800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240807 | 160700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240807 | 160600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240807 | 160500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240807 | 160400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240807 | 160300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240807 | 160200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240807 | 160100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240807 | 160000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240807 | 155900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240807 | 155800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240807 | 155700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240807 | 155600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240807 | 155500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240807 | 155400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240807 | 155300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240807 | 155200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240807 | 155100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 8885 |
| 183 | 20240807 | 155000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240807 | 154900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240807 | 154800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240807 | 154700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240807 | 154600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240807 | 154500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240807 | 154400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240807 | 154300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240807 | 154200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240807 | 154100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240807 | 154000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240807 | 153900 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240807 | 153800 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240807 | 153700 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240807 | 153600 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240807 | 153500 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240807 | 153400 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240807 | 153300 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240807 | 153200 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240807 | 153100 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240807 | 153000 | 6883796100 | 48000 | 48000 | 48000 | 48000 | 8885 |
| 204 | 20240807 | 152900 | 6457316100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20240807 | 152800 | 6457316100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20240807 | 152700 | 6457316100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20240807 | 152600 | 6457316100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20240807 | 152500 | 6457316100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20240807 | 152400 | 6457316100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20240807 | 152300 | 6457316100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20240807 | 152200 | 6457316100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20240807 | 152100 | 6457316100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 213 | 20240807 | 152000 | 6457316100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20240807 | 151900 | 6457316100 | 48100 | 48100 | 48150 | 48100 | 673 |
| 215 | 20240807 | 151800 | 6424927550 | 48100 | 48150 | 48150 | 48100 | 534 |
| 216 | 20240807 | 151700 | 6399225450 | 48200 | 48200 | 48200 | 48200 | 2 |
| 217 | 20240807 | 151600 | 6399129050 | 48200 | 48200 | 48200 | 48200 | 687 |
| 218 | 20240807 | 151500 | 6366015650 | 48150 | 48150 | 48150 | 48150 | 59 |
| 219 | 20240807 | 151400 | 6363174800 | 48150 | 48150 | 48150 | 48150 | 62 |
| 220 | 20240807 | 151300 | 6360189500 | 48150 | 48100 | 48150 | 48100 | 178 |
| 221 | 20240807 | 151200 | 6351618850 | 48150 | 48150 | 48200 | 48150 | 146 |
| 222 | 20240807 | 151100 | 6344588800 | 48150 | 48150 | 48150 | 48150 | 14 |
| 223 | 20240807 | 151000 | 6343914700 | 48150 | 48200 | 48200 | 48150 | 104 |
| 224 | 20240807 | 150900 | 6338906200 | 48200 | 48200 | 48250 | 48200 | 310 |
| 225 | 20240807 | 150800 | 6323963700 | 48250 | 48150 | 48250 | 48150 | 771 |
| 226 | 20240807 | 150700 | 6286796550 | 48150 | 48200 | 48200 | 48150 | 2 |
| 227 | 20240807 | 150600 | 6286700200 | 48200 | 48200 | 48200 | 48200 | 53 |
| 228 | 20240807 | 150500 | 6284145600 | 48200 | 48200 | 48200 | 48200 | 73 |
| 229 | 20240807 | 150400 | 6280627000 | 48200 | 48200 | 48200 | 48200 | 160 |
| 230 | 20240807 | 150300 | 6272915000 | 48200 | 48150 | 48200 | 48150 | 270 |
| 231 | 20240807 | 150200 | 6259901050 | 48150 | 48100 | 48150 | 48100 | 147 |
| 232 | 20240807 | 150100 | 6252823050 | 48150 | 48200 | 48200 | 48150 | 406 |
| 233 | 20240807 | 150000 | 6233272650 | 48150 | 48150 | 48200 | 48100 | 467 |
| 234 | 20240807 | 145900 | 6210776650 | 48150 | 48100 | 48150 | 48100 | 98 |
| 235 | 20240807 | 145800 | 6206061300 | 48100 | 48100 | 48150 | 48100 | 22 |
| 236 | 20240807 | 145700 | 6205002300 | 48150 | 48100 | 48150 | 48100 | 936 |
| 237 | 20240807 | 145600 | 6159951400 | 48150 | 48050 | 48150 | 48050 | 264 |
| 238 | 20240807 | 145500 | 6147251250 | 48100 | 48150 | 48150 | 48100 | 599 |
| 239 | 20240807 | 145400 | 6118426200 | 48150 | 48150 | 48200 | 48150 | 127 |
| 240 | 20240807 | 145300 | 6112304900 | 48200 | 48200 | 48200 | 48150 | 335 |
| 241 | 20240807 | 145200 | 6096162900 | 48200 | 48200 | 48200 | 48200 | 257 |
| 242 | 20240807 | 145100 | 6083775500 | 48250 | 48250 | 48300 | 48250 | 416 |
| 243 | 20240807 | 145000 | 6063697550 | 48250 | 48200 | 48300 | 48150 | 275 |
| 244 | 20240807 | 144900 | 6050448350 | 48200 | 48250 | 48300 | 48200 | 154 |
| 245 | 20240807 | 144800 | 6043015850 | 48250 | 48250 | 48300 | 48250 | 167 |
| 246 | 20240807 | 144700 | 6034958050 | 48200 | 48250 | 48300 | 48200 | 518 |
| 247 | 20240807 | 144600 | 6009973300 | 48300 | 48150 | 48300 | 48150 | 258 |
| 248 | 20240807 | 144500 | 5997535600 | 48250 | 48250 | 48300 | 48250 | 244 |
| 249 | 20240807 | 144400 | 5985761500 | 48200 | 48300 | 48300 | 48200 | 644 |
| 250 | 20240807 | 144300 | 5954678300 | 48300 | 48150 | 48300 | 48150 | 53 |
| 251 | 20240807 | 144200 | 5952118550 | 48300 | 48200 | 48350 | 48150 | 377 |
| 252 | 20240807 | 144100 | 5933916900 | 48200 | 48200 | 48200 | 48150 | 145 |
| 253 | 20240807 | 144000 | 5926929100 | 48200 | 48150 | 48200 | 48150 | 268 |
| 254 | 20240807 | 143900 | 5914023200 | 48200 | 48150 | 48250 | 48150 | 146 |
| 255 | 20240807 | 143800 | 5906983800 | 48150 | 48200 | 48350 | 48150 | 198 |
| 256 | 20240807 | 143700 | 5897436550 | 48200 | 48300 | 48350 | 48150 | 246 |
| 257 | 20240807 | 143600 | 5885578250 | 48200 | 48150 | 48200 | 48150 | 459 |
| 258 | 20240807 | 143500 | 5863474400 | 48200 | 48300 | 48300 | 48200 | 595 |
| 259 | 20240807 | 143400 | 5834785400 | 48300 | 48200 | 48350 | 48200 | 85 |
| 260 | 20240807 | 143300 | 5830680800 | 48200 | 48300 | 48350 | 48200 | 98 |
| 261 | 20240807 | 143200 | 5825947250 | 48200 | 48200 | 48250 | 48200 | 133 |
| 262 | 20240807 | 143100 | 5819532050 | 48350 | 48250 | 48350 | 48150 | 1015 |
| 263 | 20240807 | 143000 | 5770555550 | 48250 | 48200 | 48250 | 48200 | 47 |
| 264 | 20240807 | 142900 | 5768287850 | 48250 | 48250 | 48300 | 48250 | 337 |
| 265 | 20240807 | 142800 | 5752025300 | 48250 | 48250 | 48350 | 48250 | 312 |
| 266 | 20240807 | 142700 | 5736957100 | 48300 | 48250 | 48300 | 48250 | 168 |
| 267 | 20240807 | 142600 | 5728843200 | 48250 | 48250 | 48250 | 48250 | 99 |
| 268 | 20240807 | 142500 | 5724066450 | 48250 | 48300 | 48300 | 48250 | 89 |
| 269 | 20240807 | 142400 | 5719769650 | 48300 | 48300 | 48350 | 48300 | 23 |
| 270 | 20240807 | 142300 | 5718658700 | 48300 | 48300 | 48300 | 48300 | 32 |
| 271 | 20240807 | 142200 | 5717113100 | 48350 | 48350 | 48350 | 48300 | 180 |
| 272 | 20240807 | 142100 | 5708417800 | 48300 | 48250 | 48300 | 48250 | 2 |
| 273 | 20240807 | 142000 | 5708321250 | 48250 | 48300 | 48300 | 48250 | 101 |
| 274 | 20240807 | 141900 | 5703444450 | 48300 | 48250 | 48300 | 48250 | 4 |
| 275 | 20240807 | 141800 | 5703251300 | 48300 | 48300 | 48300 | 48300 | 43 |
| 276 | 20240807 | 141700 | 5701174400 | 48300 | 48300 | 48350 | 48300 | 783 |
| 277 | 20240807 | 141600 | 5663355450 | 48300 | 48300 | 48300 | 48250 | 678 |
| 278 | 20240807 | 141500 | 5630608550 | 48350 | 48350 | 48350 | 48300 | 146 |
| 279 | 20240807 | 141400 | 5623550700 | 48350 | 48400 | 48400 | 48350 | 91 |
| 280 | 20240807 | 141300 | 5619150150 | 48350 | 48350 | 48400 | 48350 | 85 |
| 281 | 20240807 | 141200 | 5615040350 | 48400 | 48300 | 48400 | 48300 | 150 |
| 282 | 20240807 | 141100 | 5607783650 | 48400 | 48400 | 48400 | 48300 | 157 |
| 283 | 20240807 | 141000 | 5600198000 | 48350 | 48350 | 48350 | 48350 | 201 |
| 284 | 20240807 | 140900 | 5590479650 | 48300 | 48350 | 48400 | 48300 | 300 |
| 285 | 20240807 | 140800 | 5575972050 | 48400 | 48400 | 48400 | 48350 | 8 |
| 286 | 20240807 | 140700 | 5575584900 | 48350 | 48350 | 48450 | 48350 | 128 |
| 287 | 20240807 | 140600 | 5569388450 | 48450 | 48350 | 48450 | 48350 | 100 |
| 288 | 20240807 | 140500 | 5564550300 | 48350 | 48400 | 48450 | 48350 | 142 |
| 289 | 20240807 | 140400 | 5557677550 | 48400 | 48400 | 48450 | 48400 | 86 |
| 290 | 20240807 | 140300 | 5553515100 | 48350 | 48350 | 48400 | 48350 | 279 |
| 291 | 20240807 | 140200 | 5540023650 | 48450 | 48350 | 48450 | 48350 | 148 |
| 292 | 20240807 | 140100 | 5532862450 | 48400 | 48450 | 48450 | 48400 | 202 |
| 293 | 20240807 | 140000 | 5523085600 | 48400 | 48400 | 48450 | 48300 | 229 |
| 294 | 20240807 | 135900 | 5512010300 | 48450 | 48400 | 48450 | 48400 | 423 |
| 295 | 20240807 | 135800 | 5491537000 | 48350 | 48350 | 48350 | 48350 | 45 |
| 296 | 20240807 | 135700 | 5489361250 | 48400 | 48350 | 48450 | 48350 | 264 |
| 297 | 20240807 | 135600 | 5476593950 | 48400 | 48350 | 48450 | 48350 | 227 |
| 298 | 20240807 | 135500 | 5465606850 | 48450 | 48400 | 48450 | 48400 | 4 |
| 299 | 20240807 | 135400 | 5465413150 | 48350 | 48400 | 48450 | 48350 | 227 |
| 300 | 20240807 | 135300 | 5454427300 | 48350 | 48350 | 48400 | 48350 | 272 |
| 301 | 20240807 | 135200 | 5441268300 | 48350 | 48350 | 48350 | 48350 | 30 |
| 302 | 20240807 | 135100 | 5439817800 | 48350 | 48350 | 48400 | 48350 | 78 |
| 303 | 20240807 | 135000 | 5436046250 | 48350 | 48300 | 48350 | 48300 | 66 |
| 304 | 20240807 | 134900 | 5432856900 | 48350 | 48350 | 48400 | 48350 | 246 |
| 305 | 20240807 | 134800 | 5420958800 | 48350 | 48400 | 48400 | 48350 | 48 |
| 306 | 20240807 | 134700 | 5418635750 | 48350 | 48400 | 48400 | 48350 | 353 |
| 307 | 20240807 | 134600 | 5401555200 | 48400 | 48350 | 48450 | 48350 | 369 |
| 308 | 20240807 | 134500 | 5383688550 | 48400 | 48450 | 48450 | 48350 | 467 |
| 309 | 20240807 | 134400 | 5361080350 | 48450 | 48450 | 48450 | 48400 | 267 |
| 310 | 20240807 | 134300 | 5348144300 | 48400 | 48400 | 48400 | 48400 | 15 |
| 311 | 20240807 | 134200 | 5347418300 | 48450 | 48450 | 48500 | 48400 | 907 |
| 312 | 20240807 | 134100 | 5303474100 | 48450 | 48400 | 48450 | 48400 | 181 |
| 313 | 20240807 | 134000 | 5294710750 | 48350 | 48300 | 48400 | 48300 | 725 |
| 314 | 20240807 | 133900 | 5259644850 | 48350 | 48250 | 48350 | 48200 | 865 |
| 315 | 20240807 | 133800 | 5217902050 | 48250 | 48250 | 48250 | 48250 | 702 |
| 316 | 20240807 | 133700 | 5184030550 | 48250 | 48300 | 48300 | 48250 | 185 |
| 317 | 20240807 | 133600 | 5175097100 | 48250 | 48300 | 48300 | 48250 | 217 |
| 318 | 20240807 | 133500 | 5164621300 | 48300 | 48300 | 48350 | 48250 | 128 |
| 319 | 20240807 | 133400 | 5158441500 | 48400 | 48300 | 48400 | 48300 | 614 |
| 320 | 20240807 | 133300 | 5128777800 | 48400 | 48250 | 48400 | 48250 | 739 |
| 321 | 20240807 | 133200 | 5093045200 | 48250 | 48300 | 48300 | 48250 | 78 |
| 322 | 20240807 | 133100 | 5089279300 | 48350 | 48350 | 48350 | 48300 | 175 |
| 323 | 20240807 | 133000 | 5080822600 | 48300 | 48300 | 48350 | 48300 | 241 |
| 324 | 20240807 | 132900 | 5069181000 | 48300 | 48300 | 48350 | 48300 | 49 |
| 325 | 20240807 | 132800 | 5066813900 | 48350 | 48350 | 48350 | 48300 | 80 |
| 326 | 20240807 | 132700 | 5062948000 | 48300 | 48250 | 48300 | 48250 | 174 |
| 327 | 20240807 | 132600 | 5054546600 | 48250 | 48300 | 48300 | 48200 | 83 |
| 328 | 20240807 | 132500 | 5050540750 | 48300 | 48250 | 48350 | 48250 | 293 |
| 329 | 20240807 | 132400 | 5036387200 | 48300 | 48300 | 48300 | 48300 | 6 |
| 330 | 20240807 | 132300 | 5036097400 | 48300 | 48250 | 48300 | 48250 | 114 |
| 331 | 20240807 | 132200 | 5030594600 | 48250 | 48300 | 48300 | 48200 | 53 |
| 332 | 20240807 | 132100 | 5028036750 | 48250 | 48250 | 48300 | 48250 | 225 |
| 333 | 20240807 | 132000 | 5017174800 | 48200 | 48150 | 48200 | 48150 | 86 |
| 334 | 20240807 | 131900 | 5013029700 | 48200 | 48200 | 48200 | 48150 | 68 |
| 335 | 20240807 | 131800 | 5009752150 | 48200 | 48300 | 48300 | 48200 | 1355 |
| 336 | 20240807 | 131700 | 4944405150 | 48300 | 48300 | 48300 | 48300 | 509 |
| 337 | 20240807 | 131600 | 4919820450 | 48350 | 48350 | 48350 | 48300 | 249 |
| 338 | 20240807 | 131500 | 4907789850 | 48300 | 48250 | 48300 | 48250 | 82 |
| 339 | 20240807 | 131400 | 4903829300 | 48300 | 48250 | 48300 | 48250 | 193 |
| 340 | 20240807 | 131300 | 4894509650 | 48300 | 48300 | 48300 | 48250 | 173 |
| 341 | 20240807 | 131200 | 4886158950 | 48300 | 48350 | 48350 | 48250 | 381 |
| 342 | 20240807 | 131100 | 4867748750 | 48350 | 48350 | 48350 | 48350 | 370 |
| 343 | 20240807 | 131000 | 4849859250 | 48400 | 48400 | 48450 | 48350 | 220 |
| 344 | 20240807 | 130900 | 4839219550 | 48400 | 48350 | 48450 | 48350 | 296 |
| 345 | 20240807 | 130800 | 4824892650 | 48350 | 48450 | 48450 | 48300 | 96 |
| 346 | 20240807 | 130700 | 4820249850 | 48400 | 48400 | 48400 | 48350 | 291 |
| 347 | 20240807 | 130600 | 4806165500 | 48400 | 48400 | 48450 | 48400 | 297 |
| 348 | 20240807 | 130500 | 4791788300 | 48400 | 48450 | 48500 | 48400 | 1100 |
| 349 | 20240807 | 130400 | 4738507800 | 48450 | 48250 | 48450 | 48200 | 4059 |
| 350 | 20240807 | 130300 | 4542325900 | 48250 | 48200 | 48250 | 48200 | 544 |
| 351 | 20240807 | 130200 | 4516094600 | 48200 | 48250 | 48250 | 48200 | 315 |
| 352 | 20240807 | 130100 | 4500907900 | 48200 | 48150 | 48200 | 48150 | 1095 |
| 353 | 20240807 | 130000 | 4448135900 | 48150 | 48100 | 48200 | 48100 | 395 |
| 354 | 20240807 | 125900 | 4429118600 | 48100 | 48150 | 48150 | 48100 | 88 |
| 355 | 20240807 | 125800 | 4424883800 | 48100 | 48150 | 48150 | 48100 | 3 |
| 356 | 20240807 | 125700 | 4424739450 | 48150 | 48100 | 48150 | 48100 | 61 |
| 357 | 20240807 | 125600 | 4421802950 | 48150 | 48100 | 48150 | 48100 | 36 |
| 358 | 20240807 | 125500 | 4420071250 | 48150 | 48100 | 48150 | 48100 | 7 |
| 359 | 20240807 | 125400 | 4419734400 | 48150 | 48150 | 48150 | 48100 | 61 |
| 360 | 20240807 | 125300 | 4416798800 | 48100 | 48100 | 48150 | 48100 | 223 |
| 361 | 20240807 | 125200 | 4406072450 | 48100 | 48100 | 48150 | 48100 | 12 |
| 362 | 20240807 | 125100 | 4405495200 | 48150 | 48100 | 48150 | 48100 | 138 |
| 363 | 20240807 | 125000 | 4398857300 | 48150 | 48200 | 48200 | 48100 | 550 |
| 364 | 20240807 | 124900 | 4372377250 | 48150 | 48150 | 48200 | 48150 | 7 |
| 365 | 20240807 | 124800 | 4372039950 | 48200 | 48250 | 48250 | 48150 | 615 |
| 366 | 20240807 | 124700 | 4342394100 | 48250 | 48150 | 48250 | 48150 | 1199 |
| 367 | 20240807 | 124600 | 4284616400 | 48150 | 48200 | 48200 | 48150 | 117 |
| 368 | 20240807 | 124500 | 4278982500 | 48150 | 48150 | 48200 | 48150 | 278 |
| 369 | 20240807 | 124400 | 4265595050 | 48200 | 48200 | 48200 | 48150 | 229 |
| 370 | 20240807 | 124300 | 4254561850 | 48200 | 48100 | 48200 | 48100 | 204 |
| 371 | 20240807 | 124200 | 4244736500 | 48200 | 48150 | 48200 | 48150 | 161 |
| 372 | 20240807 | 124100 | 4236984300 | 48100 | 48100 | 48150 | 48100 | 31 |
| 373 | 20240807 | 124000 | 4235491950 | 48150 | 48150 | 48150 | 48100 | 303 |
| 374 | 20240807 | 123900 | 4220904250 | 48150 | 48100 | 48200 | 48100 | 174 |
| 375 | 20240807 | 123800 | 4212526250 | 48100 | 48150 | 48150 | 48100 | 53 |
| 376 | 20240807 | 123700 | 4209974900 | 48200 | 48200 | 48200 | 48050 | 67 |
| 377 | 20240807 | 123600 | 4206746550 | 48200 | 48050 | 48200 | 48050 | 868 |
| 378 | 20240807 | 123500 | 4164985750 | 48050 | 48050 | 48050 | 48050 | 83 |
| 379 | 20240807 | 123400 | 4160997600 | 48000 | 48000 | 48000 | 48000 | 5 |
| 380 | 20240807 | 123300 | 4160757600 | 48000 | 48050 | 48100 | 48000 | 981 |
| 381 | 20240807 | 123200 | 4113658000 | 48050 | 48050 | 48050 | 48050 | 334 |
| 382 | 20240807 | 123100 | 4097609300 | 48000 | 48050 | 48050 | 48000 | 56 |
| 383 | 20240807 | 123000 | 4094918800 | 48050 | 48050 | 48050 | 48000 | 172 |
| 384 | 20240807 | 122900 | 4086654500 | 48050 | 48000 | 48050 | 47950 | 459 |
| 385 | 20240807 | 122800 | 4064620400 | 47950 | 48000 | 48000 | 47950 | 1736 |
| 386 | 20240807 | 122700 | 3981296650 | 48050 | 48050 | 48050 | 48000 | 5 |
| 387 | 20240807 | 122600 | 3981056500 | 48050 | 48000 | 48050 | 48000 | 12 |
| 388 | 20240807 | 122500 | 3980480400 | 48050 | 48050 | 48050 | 48050 | 40 |
| 389 | 20240807 | 122400 | 3978558400 | 48050 | 48050 | 48050 | 48000 | 108 |
| 390 | 20240807 | 122300 | 3973369100 | 48050 | 48000 | 48050 | 48000 | 48 |
| 391 | 20240807 | 122200 | 3971065000 | 48050 | 48050 | 48050 | 48000 | 38 |
| 392 | 20240807 | 122100 | 3969239200 | 48000 | 48050 | 48050 | 48000 | 120 |
| 393 | 20240807 | 122000 | 3963475800 | 48000 | 48000 | 48050 | 48000 | 40 |
| 394 | 20240807 | 121900 | 3961555400 | 48050 | 48050 | 48050 | 48000 | 38 |
| 395 | 20240807 | 121800 | 3959729750 | 48050 | 48050 | 48050 | 48050 | 76 |
| 396 | 20240807 | 121700 | 3956077950 | 48050 | 48050 | 48100 | 48050 | 139 |
| 397 | 20240807 | 121600 | 3949397650 | 48100 | 48050 | 48100 | 48050 | 54 |
| 398 | 20240807 | 121500 | 3946801300 | 48050 | 48100 | 48100 | 48050 | 57 |
| 399 | 20240807 | 121400 | 3944059950 | 48100 | 48150 | 48150 | 48050 | 571 |
| 400 | 20240807 | 121300 | 3916608150 | 48100 | 48050 | 48150 | 48050 | 88 |
| 401 | 20240807 | 121200 | 3912375100 | 48050 | 48050 | 48150 | 48050 | 205 |
| 402 | 20240807 | 121100 | 3902515300 | 48050 | 48050 | 48100 | 48050 | 56 |
| 403 | 20240807 | 121000 | 3899824200 | 48050 | 48100 | 48100 | 48050 | 99 |
| 404 | 20240807 | 120900 | 3895062400 | 48100 | 48100 | 48100 | 48050 | 229 |
| 405 | 20240807 | 120800 | 3884052600 | 48100 | 48100 | 48100 | 48050 | 226 |
| 406 | 20240807 | 120700 | 3873182200 | 48100 | 48100 | 48100 | 48100 | 38 |
| 407 | 20240807 | 120600 | 3871354400 | 48100 | 48050 | 48100 | 48050 | 38 |
| 408 | 20240807 | 120500 | 3869528400 | 48050 | 48100 | 48100 | 48050 | 5 |
| 409 | 20240807 | 120400 | 3869288000 | 48150 | 48100 | 48150 | 48050 | 107 |
| 410 | 20240807 | 120300 | 3864141350 | 48050 | 48100 | 48150 | 48050 | 199 |
| 411 | 20240807 | 120200 | 3854569450 | 48050 | 48150 | 48150 | 48050 | 350 |
| 412 | 20240807 | 120100 | 3837718450 | 48150 | 48100 | 48150 | 48100 | 86 |
| 413 | 20240807 | 120000 | 3833579300 | 48150 | 48100 | 48150 | 48050 | 234 |
| 414 | 20240807 | 115900 | 3822324550 | 48100 | 48100 | 48100 | 48100 | 416 |
| 415 | 20240807 | 115800 | 3802314950 | 48100 | 48100 | 48100 | 48050 | 80 |
| 416 | 20240807 | 115700 | 3798470600 | 48050 | 48000 | 48050 | 48000 | 598 |
| 417 | 20240807 | 115600 | 3769737000 | 48000 | 48000 | 48050 | 48000 | 176 |
| 418 | 20240807 | 115500 | 3761288950 | 48000 | 47950 | 48050 | 47950 | 482 |
| 419 | 20240807 | 115400 | 3738153000 | 48000 | 48000 | 48000 | 47950 | 125 |
| 420 | 20240807 | 115300 | 3732153050 | 48000 | 48050 | 48050 | 47950 | 120 |
| 421 | 20240807 | 115200 | 3726390550 | 47950 | 48000 | 48050 | 47950 | 248 |
| 422 | 20240807 | 115100 | 3714477450 | 48000 | 48000 | 48000 | 48000 | 284 |
| 423 | 20240807 | 115000 | 3700845450 | 48000 | 47950 | 48000 | 47950 | 204 |
| 424 | 20240807 | 114900 | 3691055200 | 47950 | 47950 | 48000 | 47950 | 74 |
| 425 | 20240807 | 114800 | 3687506200 | 47950 | 47950 | 48000 | 47950 | 827 |
| 426 | 20240807 | 114700 | 3647849850 | 47950 | 47950 | 48000 | 47950 | 6 |
| 427 | 20240807 | 114600 | 3647562000 | 47950 | 47950 | 48000 | 47950 | 55 |
| 428 | 20240807 | 114500 | 3644924650 | 47950 | 48000 | 48000 | 47950 | 58 |
| 429 | 20240807 | 114400 | 3642141150 | 47950 | 48000 | 48000 | 47950 | 73 |
| 430 | 20240807 | 114300 | 3638639650 | 47950 | 47950 | 48000 | 47950 | 14 |
| 431 | 20240807 | 114200 | 3637968250 | 47950 | 48000 | 48000 | 47950 | 64 |
| 432 | 20240807 | 114100 | 3634898500 | 48000 | 48050 | 48050 | 47950 | 175 |
| 433 | 20240807 | 114000 | 3626498500 | 48050 | 48000 | 48050 | 48000 | 161 |
| 434 | 20240807 | 113900 | 3618768650 | 48000 | 48000 | 48050 | 48000 | 163 |
| 435 | 20240807 | 113800 | 3610943800 | 48000 | 48050 | 48050 | 48000 | 75 |
| 436 | 20240807 | 113700 | 3607342150 | 48050 | 48000 | 48050 | 47950 | 127 |
| 437 | 20240807 | 113600 | 3601246700 | 47950 | 47950 | 48050 | 47950 | 150 |
| 438 | 20240807 | 113500 | 3594053100 | 48000 | 47950 | 48000 | 47950 | 72 |
| 439 | 20240807 | 113400 | 3590598800 | 47950 | 48000 | 48050 | 47950 | 967 |
| 440 | 20240807 | 113300 | 3544201050 | 48050 | 48100 | 48100 | 48000 | 747 |
| 441 | 20240807 | 113200 | 3508288200 | 48150 | 48100 | 48150 | 48100 | 34 |
| 442 | 20240807 | 113100 | 3506651300 | 48100 | 48150 | 48200 | 48100 | 34 |
| 443 | 20240807 | 113000 | 3505014450 | 48200 | 48200 | 48200 | 48150 | 50 |
| 444 | 20240807 | 112900 | 3502605000 | 48200 | 48200 | 48250 | 48200 | 95 |
| 445 | 20240807 | 112800 | 3498025950 | 48200 | 48150 | 48200 | 48150 | 245 |
| 446 | 20240807 | 112700 | 3486222150 | 48200 | 48200 | 48200 | 48150 | 82 |
| 447 | 20240807 | 112600 | 3482269800 | 48200 | 48150 | 48200 | 48150 | 361 |
| 448 | 20240807 | 112500 | 3464870700 | 48200 | 48200 | 48200 | 48150 | 499 |
| 449 | 20240807 | 112400 | 3440818950 | 48150 | 48200 | 48200 | 48150 | 280 |
| 450 | 20240807 | 112300 | 3427325250 | 48150 | 48100 | 48200 | 48100 | 1104 |
| 451 | 20240807 | 112200 | 3374166650 | 48150 | 48100 | 48150 | 48100 | 305 |
| 452 | 20240807 | 112100 | 3359491050 | 48150 | 48150 | 48150 | 48100 | 119 |
| 453 | 20240807 | 112000 | 3353761400 | 48100 | 48150 | 48150 | 48100 | 626 |
| 454 | 20240807 | 111900 | 3323622500 | 48150 | 48150 | 48150 | 48100 | 44 |
| 455 | 20240807 | 111800 | 3321504600 | 48100 | 48050 | 48100 | 48050 | 402 |
| 456 | 20240807 | 111700 | 3302169900 | 48100 | 48050 | 48100 | 48050 | 10 |
| 457 | 20240807 | 111600 | 3301689300 | 48100 | 48100 | 48100 | 48050 | 79 |
| 458 | 20240807 | 111500 | 3297889700 | 48050 | 48000 | 48050 | 48000 | 120 |
| 459 | 20240807 | 111400 | 3292123750 | 48000 | 47950 | 48000 | 47950 | 706 |
| 460 | 20240807 | 111300 | 3258246200 | 47950 | 48000 | 48000 | 47950 | 76 |
| 461 | 20240807 | 111200 | 3254600800 | 47950 | 48000 | 48000 | 47950 | 733 |
| 462 | 20240807 | 111100 | 3219446550 | 47950 | 47950 | 48000 | 47950 | 130 |
| 463 | 20240807 | 111000 | 3213212850 | 47950 | 48000 | 48000 | 47950 | 728 |
| 464 | 20240807 | 110900 | 3178271600 | 47950 | 48000 | 48000 | 47950 | 62 |
| 465 | 20240807 | 110800 | 3175296150 | 48000 | 48000 | 48000 | 47950 | 132 |
| 466 | 20240807 | 110700 | 3168966050 | 48000 | 47950 | 48000 | 47950 | 148 |
| 467 | 20240807 | 110600 | 3161866450 | 47950 | 47950 | 48000 | 47950 | 63 |
| 468 | 20240807 | 110500 | 3158845550 | 48000 | 47950 | 48000 | 47950 | 73 |
| 469 | 20240807 | 110400 | 3155344850 | 48000 | 47950 | 48000 | 47950 | 473 |
| 470 | 20240807 | 110300 | 3132656200 | 47900 | 47900 | 48000 | 47900 | 85 |
| 471 | 20240807 | 110200 | 3128582750 | 48000 | 48050 | 48100 | 47950 | 2702 |
| 472 | 20240807 | 110100 | 2998898050 | 48050 | 48050 | 48100 | 48000 | 549 |
| 473 | 20240807 | 110000 | 2972504100 | 48000 | 48000 | 48050 | 48000 | 132 |
| 474 | 20240807 | 105900 | 2966163700 | 48000 | 48000 | 48050 | 48000 | 61 |
| 475 | 20240807 | 105800 | 2963235550 | 48050 | 48000 | 48050 | 48000 | 89 |
| 476 | 20240807 | 105700 | 2958963400 | 48050 | 48100 | 48100 | 48000 | 1133 |
| 477 | 20240807 | 105600 | 2904572300 | 48050 | 48100 | 48100 | 48000 | 94 |
| 478 | 20240807 | 105500 | 2900056300 | 48000 | 48050 | 48100 | 48000 | 227 |
| 479 | 20240807 | 105400 | 2889148850 | 48050 | 48000 | 48050 | 48000 | 100 |
| 480 | 20240807 | 105300 | 2884345750 | 48000 | 48100 | 48100 | 48000 | 24 |
| 481 | 20240807 | 105200 | 2883192350 | 48000 | 48100 | 48100 | 48000 | 59 |
| 482 | 20240807 | 105100 | 2880356550 | 48100 | 48000 | 48100 | 48000 | 161 |
| 483 | 20240807 | 105000 | 2872613550 | 48100 | 47950 | 48150 | 47950 | 189 |
| 484 | 20240807 | 104900 | 2863527750 | 47950 | 48100 | 48100 | 47950 | 82 |
| 485 | 20240807 | 104800 | 2859591800 | 48000 | 48100 | 48150 | 48000 | 548 |
| 486 | 20240807 | 104700 | 2833273000 | 48100 | 48150 | 48150 | 48100 | 191 |
| 487 | 20240807 | 104600 | 2824077750 | 48100 | 48150 | 48150 | 48100 | 202 |
| 488 | 20240807 | 104500 | 2814360850 | 48100 | 48100 | 48150 | 48050 | 434 |
| 489 | 20240807 | 104400 | 2793483600 | 48050 | 48050 | 48100 | 48000 | 335 |
| 490 | 20240807 | 104300 | 2777386800 | 48100 | 47950 | 48100 | 47950 | 509 |
| 491 | 20240807 | 104200 | 2752929850 | 48050 | 48000 | 48050 | 47950 | 354 |
| 492 | 20240807 | 104100 | 2735933100 | 48050 | 47950 | 48050 | 47950 | 7 |
| 493 | 20240807 | 104000 | 2735597000 | 48050 | 48050 | 48050 | 47950 | 374 |
| 494 | 20240807 | 103900 | 2717645050 | 48000 | 48000 | 48050 | 48000 | 342 |
| 495 | 20240807 | 103800 | 2701227150 | 48000 | 48000 | 48050 | 48000 | 153 |
| 496 | 20240807 | 103700 | 2693877950 | 47950 | 48000 | 48050 | 47950 | 280 |
| 497 | 20240807 | 103600 | 2680432450 | 48000 | 48050 | 48050 | 48000 | 312 |
| 498 | 20240807 | 103500 | 2665452400 | 48050 | 48050 | 48050 | 48000 | 714 |
| 499 | 20240807 | 103400 | 2631176700 | 48050 | 48100 | 48100 | 48050 | 1451 |
| 500 | 20240807 | 103300 | 2561455900 | 48100 | 47950 | 48100 | 47950 | 4533 |
| 501 | 20240807 | 103200 | 2343702750 | 48000 | 48000 | 48000 | 47950 | 326 |
| 502 | 20240807 | 103100 | 2328069500 | 48000 | 47950 | 48000 | 47950 | 38 |
| 503 | 20240807 | 103000 | 2326246150 | 47950 | 48000 | 48000 | 47950 | 52 |
| 504 | 20240807 | 102900 | 2323750500 | 48000 | 47950 | 48000 | 47950 | 83 |
| 505 | 20240807 | 102800 | 2319767550 | 48000 | 47950 | 48000 | 47950 | 29 |
| 506 | 20240807 | 102700 | 2318375600 | 48000 | 48000 | 48050 | 48000 | 247 |
| 507 | 20240807 | 102600 | 2306516850 | 48000 | 48000 | 48050 | 48000 | 361 |
| 508 | 20240807 | 102500 | 2289187050 | 48000 | 48000 | 48050 | 48000 | 70 |
| 509 | 20240807 | 102400 | 2285826600 | 48050 | 48000 | 48050 | 48000 | 54 |
| 510 | 20240807 | 102300 | 2283234350 | 48000 | 47950 | 48050 | 47950 | 612 |
| 511 | 20240807 | 102200 | 2253856000 | 48000 | 48000 | 48000 | 47900 | 51 |
| 512 | 20240807 | 102100 | 2251408550 | 48000 | 48000 | 48000 | 47900 | 55 |
| 513 | 20240807 | 102000 | 2248770800 | 47950 | 47900 | 48000 | 47900 | 258 |
| 514 | 20240807 | 101900 | 2236401150 | 47900 | 47900 | 47900 | 47850 | 365 |
| 515 | 20240807 | 101800 | 2218918650 | 47900 | 47850 | 47900 | 47850 | 84 |
| 516 | 20240807 | 101700 | 2214895200 | 47850 | 47850 | 47900 | 47850 | 161 |
| 517 | 20240807 | 101600 | 2207190200 | 47850 | 47850 | 47900 | 47850 | 320 |
| 518 | 20240807 | 101500 | 2191878150 | 47850 | 47850 | 47850 | 47800 | 155 |
| 519 | 20240807 | 101400 | 2184461950 | 47800 | 47850 | 47850 | 47800 | 58 |
| 520 | 20240807 | 101300 | 2181686900 | 47800 | 47850 | 47850 | 47800 | 126 |
| 521 | 20240807 | 101200 | 2175660500 | 47850 | 47900 | 47900 | 47800 | 46 |
| 522 | 20240807 | 101100 | 2173460500 | 47900 | 47900 | 47900 | 47750 | 121 |
| 523 | 20240807 | 101000 | 2167671950 | 47950 | 47900 | 47950 | 47900 | 291 |
| 524 | 20240807 | 100900 | 2153730650 | 47900 | 47900 | 47900 | 47900 | 127 |
| 525 | 20240807 | 100800 | 2147647350 | 47900 | 47900 | 47900 | 47850 | 28 |
| 526 | 20240807 | 100700 | 2146306300 | 47900 | 47850 | 47900 | 47750 | 299 |
| 527 | 20240807 | 100600 | 2132013000 | 47850 | 47900 | 47900 | 47850 | 220 |
| 528 | 20240807 | 100500 | 2121475050 | 47900 | 47850 | 47900 | 47850 | 628 |
| 529 | 20240807 | 100400 | 2091410550 | 47850 | 47850 | 47850 | 47800 | 148 |
| 530 | 20240807 | 100300 | 2084328850 | 47800 | 47800 | 47800 | 47700 | 1158 |
| 531 | 20240807 | 100200 | 2029040350 | 47750 | 47800 | 47800 | 47750 | 21 |
| 532 | 20240807 | 100100 | 2028036650 | 47800 | 47800 | 47850 | 47750 | 143 |
| 533 | 20240807 | 100000 | 2021202500 | 47800 | 47750 | 47850 | 47750 | 1012 |
| 534 | 20240807 | 095900 | 1972849000 | 47750 | 47700 | 47750 | 47700 | 134 |
| 535 | 20240807 | 095800 | 1966452200 | 47700 | 47700 | 47800 | 47700 | 297 |
| 536 | 20240807 | 095700 | 1952283000 | 47700 | 47650 | 47750 | 47650 | 416 |
| 537 | 20240807 | 095600 | 1932441400 | 47700 | 47700 | 47750 | 47650 | 386 |
| 538 | 20240807 | 095500 | 1914024700 | 47750 | 47650 | 47750 | 47650 | 703 |
| 539 | 20240807 | 095400 | 1880484000 | 47650 | 47650 | 47700 | 47600 | 235 |
| 540 | 20240807 | 095300 | 1869286300 | 47650 | 47700 | 47700 | 47600 | 718 |
| 541 | 20240807 | 095200 | 1835084100 | 47700 | 47700 | 47700 | 47650 | 278 |
| 542 | 20240807 | 095100 | 1821833400 | 47750 | 47800 | 47800 | 47700 | 1746 |
| 543 | 20240807 | 095000 | 1738524600 | 47750 | 47800 | 47800 | 47750 | 415 |
| 544 | 20240807 | 094900 | 1718699600 | 47750 | 47950 | 47950 | 47750 | 1609 |
| 545 | 20240807 | 094800 | 1641709750 | 47950 | 47950 | 47950 | 47900 | 227 |
| 546 | 20240807 | 094700 | 1630833650 | 48000 | 47950 | 48000 | 47950 | 317 |
| 547 | 20240807 | 094600 | 1615632200 | 48000 | 48050 | 48050 | 48000 | 993 |
| 548 | 20240807 | 094500 | 1567957000 | 48000 | 48000 | 48100 | 48000 | 466 |
| 549 | 20240807 | 094400 | 1545578700 | 48000 | 48050 | 48100 | 48000 | 173 |
| 550 | 20240807 | 094300 | 1537272950 | 48050 | 48050 | 48100 | 48050 | 70 |
| 551 | 20240807 | 094200 | 1533909250 | 48100 | 48000 | 48100 | 48000 | 223 |
| 552 | 20240807 | 094100 | 1523197000 | 48050 | 48050 | 48100 | 48000 | 850 |
| 553 | 20240807 | 094000 | 1482354100 | 48000 | 47950 | 48000 | 47950 | 1286 |
| 554 | 20240807 | 093900 | 1420647400 | 47900 | 47850 | 47950 | 47850 | 148 |
| 555 | 20240807 | 093800 | 1413563300 | 47800 | 47850 | 47950 | 47800 | 1156 |
| 556 | 20240807 | 093700 | 1358228700 | 47900 | 47950 | 47950 | 47900 | 239 |
| 557 | 20240807 | 093600 | 1346774100 | 47900 | 47850 | 47900 | 47850 | 1134 |
| 558 | 20240807 | 093500 | 1292458300 | 47850 | 47800 | 47900 | 47750 | 1644 |
| 559 | 20240807 | 093400 | 1213839550 | 47750 | 47800 | 47800 | 47750 | 413 |
| 560 | 20240807 | 093300 | 1194113750 | 47750 | 47750 | 47800 | 47750 | 67 |
| 561 | 20240807 | 093200 | 1190913500 | 47750 | 47800 | 47800 | 47750 | 27 |
| 562 | 20240807 | 093100 | 1189623800 | 47800 | 47800 | 47800 | 47750 | 39 |
| 563 | 20240807 | 093000 | 1187759900 | 47850 | 47700 | 47850 | 47700 | 463 |
| 564 | 20240807 | 092900 | 1165633600 | 47750 | 47600 | 47750 | 47600 | 903 |
| 565 | 20240807 | 092800 | 1122565300 | 47600 | 47600 | 47700 | 47550 | 173 |
| 566 | 20240807 | 092700 | 1114336650 | 47600 | 47600 | 47600 | 47550 | 225 |
| 567 | 20240807 | 092600 | 1103626900 | 47550 | 47650 | 47650 | 47550 | 268 |
| 568 | 20240807 | 092500 | 1090869850 | 47650 | 47650 | 47650 | 47650 | 187 |
| 569 | 20240807 | 092400 | 1081959300 | 47700 | 47700 | 47700 | 47650 | 281 |
| 570 | 20240807 | 092300 | 1068556450 | 47700 | 47700 | 47700 | 47650 | 334 |
| 571 | 20240807 | 092200 | 1052638750 | 47650 | 47600 | 47700 | 47600 | 318 |
| 572 | 20240807 | 092100 | 1037485050 | 47650 | 47700 | 47750 | 47650 | 1359 |
| 573 | 20240807 | 092000 | 972678250 | 47700 | 47650 | 47700 | 47650 | 177 |
| 574 | 20240807 | 091900 | 964239900 | 47650 | 47650 | 47700 | 47650 | 115 |
| 575 | 20240807 | 091800 | 958758650 | 47650 | 47500 | 47650 | 47500 | 302 |
| 576 | 20240807 | 091700 | 944407750 | 47500 | 47450 | 47700 | 47450 | 282 |
| 577 | 20240807 | 091600 | 931013250 | 47450 | 47400 | 47700 | 47400 | 555 |
| 578 | 20240807 | 091500 | 904649300 | 47400 | 47400 | 47400 | 47350 | 174 |
| 579 | 20240807 | 091400 | 896402050 | 47400 | 47400 | 47400 | 47350 | 553 |
| 580 | 20240807 | 091300 | 870192600 | 47450 | 47400 | 47450 | 47350 | 374 |
| 581 | 20240807 | 091200 | 852465450 | 47400 | 47450 | 47450 | 47350 | 214 |
| 582 | 20240807 | 091100 | 842321000 | 47450 | 47300 | 47450 | 47250 | 243 |
| 583 | 20240807 | 091000 | 830814300 | 47250 | 47050 | 47250 | 47050 | 716 |
| 584 | 20240807 | 090900 | 797050300 | 47100 | 47050 | 47100 | 47000 | 146 |
| 585 | 20240807 | 090800 | 790177450 | 47050 | 47050 | 47050 | 47000 | 242 |
| 586 | 20240807 | 090700 | 778791400 | 47000 | 47150 | 47150 | 46950 | 358 |
| 587 | 20240807 | 090600 | 761964050 | 47100 | 47150 | 47200 | 46900 | 1607 |
| 588 | 20240807 | 090500 | 686368800 | 47150 | 46950 | 47150 | 46950 | 1172 |
| 589 | 20240807 | 090400 | 631293450 | 46900 | 46850 | 46900 | 46850 | 970 |
| 590 | 20240807 | 090300 | 585843250 | 46850 | 46900 | 46900 | 46700 | 358 |
| 591 | 20240807 | 090200 | 569072400 | 46950 | 46900 | 46950 | 46800 | 472 |
| 592 | 20240807 | 090100 | 546966200 | 46950 | 46500 | 46950 | 46350 | 2068 |
| 593 | 20240807 | 090000 | 450472800 | 46250 | 46050 | 46550 | 46050 | 9757 |