31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 185100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 5953 |
| 3 | 20240813 | 185000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20240813 | 184900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20240813 | 184800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20240813 | 184700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20240813 | 184600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20240813 | 184500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20240813 | 184400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20240813 | 184300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20240813 | 184200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20240813 | 184100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20240813 | 184000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20240813 | 183900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20240813 | 183800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20240813 | 183700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20240813 | 183600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20240813 | 183500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20240813 | 183400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20240813 | 183300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20240813 | 183200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20240813 | 183100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20240813 | 183000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20240813 | 182900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20240813 | 182800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20240813 | 182700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20240813 | 182600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20240813 | 182500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20240813 | 182400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20240813 | 182300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20240813 | 182200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20240813 | 182100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 5953 |
| 33 | 20240813 | 182000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20240813 | 181900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20240813 | 181800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20240813 | 181700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20240813 | 181600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20240813 | 181500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20240813 | 181400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20240813 | 181300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20240813 | 181200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20240813 | 181100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20240813 | 181000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20240813 | 180900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20240813 | 180800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20240813 | 180700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20240813 | 180600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20240813 | 180500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20240813 | 180400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20240813 | 180300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20240813 | 180200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20240813 | 180100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20240813 | 180000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20240813 | 175900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20240813 | 175800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20240813 | 175700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20240813 | 175600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20240813 | 175500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20240813 | 175400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20240813 | 175300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20240813 | 175200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20240813 | 175100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 5953 |
| 63 | 20240813 | 175000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20240813 | 174900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20240813 | 174800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20240813 | 174700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20240813 | 174600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20240813 | 174500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20240813 | 174400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20240813 | 174300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20240813 | 174200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20240813 | 174100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20240813 | 174000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20240813 | 173900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20240813 | 173800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20240813 | 173700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20240813 | 173600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20240813 | 173500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20240813 | 173400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20240813 | 173300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20240813 | 173200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20240813 | 173100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20240813 | 173000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20240813 | 172900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20240813 | 172800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20240813 | 172700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20240813 | 172600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20240813 | 172500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20240813 | 172400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20240813 | 172300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20240813 | 172200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20240813 | 172100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 5953 |
| 93 | 20240813 | 172000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20240813 | 171900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20240813 | 171800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20240813 | 171700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20240813 | 171600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20240813 | 171500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20240813 | 171400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20240813 | 171300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20240813 | 171200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20240813 | 171100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20240813 | 171000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20240813 | 170900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20240813 | 170800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20240813 | 170700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20240813 | 170600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20240813 | 170500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20240813 | 170400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20240813 | 170300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20240813 | 170200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20240813 | 170100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20240813 | 170000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20240813 | 165900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20240813 | 165800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20240813 | 165700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20240813 | 165600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20240813 | 165500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20240813 | 165400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20240813 | 165300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20240813 | 165200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20240813 | 165100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 5953 |
| 123 | 20240813 | 165000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20240813 | 164900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20240813 | 164800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20240813 | 164700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20240813 | 164600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20240813 | 164500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20240813 | 164400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20240813 | 164300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20240813 | 164200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20240813 | 164100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20240813 | 164000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20240813 | 163900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20240813 | 163800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20240813 | 163700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20240813 | 163600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20240813 | 163500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20240813 | 163400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20240813 | 163300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20240813 | 163200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20240813 | 163100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20240813 | 163000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20240813 | 162900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20240813 | 162800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20240813 | 162700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20240813 | 162600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20240813 | 162500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20240813 | 162400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20240813 | 162300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20240813 | 162200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20240813 | 162100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 5953 |
| 153 | 20240813 | 162000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20240813 | 161900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20240813 | 161800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20240813 | 161700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20240813 | 161600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20240813 | 161500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20240813 | 161400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20240813 | 161300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20240813 | 161200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20240813 | 161100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20240813 | 161000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20240813 | 160900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20240813 | 160800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20240813 | 160700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20240813 | 160600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20240813 | 160500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20240813 | 160400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20240813 | 160300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20240813 | 160200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20240813 | 160100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20240813 | 160000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20240813 | 155900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20240813 | 155800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20240813 | 155700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20240813 | 155600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20240813 | 155500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20240813 | 155400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20240813 | 155300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20240813 | 155200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20240813 | 155100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 5953 |
| 183 | 20240813 | 155000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20240813 | 154900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20240813 | 154800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20240813 | 154700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20240813 | 154600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20240813 | 154500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20240813 | 154400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20240813 | 154300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20240813 | 154200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20240813 | 154100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20240813 | 154000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20240813 | 153900 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20240813 | 153800 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20240813 | 153700 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20240813 | 153600 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20240813 | 153500 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20240813 | 153400 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20240813 | 153300 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20240813 | 153200 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20240813 | 153100 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20240813 | 153000 | 3843669150 | 46800 | 46800 | 46800 | 46800 | 5953 |
| 204 | 20240813 | 152900 | 3565068750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20240813 | 152800 | 3565068750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20240813 | 152700 | 3565068750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20240813 | 152600 | 3565068750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20240813 | 152500 | 3565068750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20240813 | 152400 | 3565068750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20240813 | 152300 | 3565068750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20240813 | 152200 | 3565068750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20240813 | 152100 | 3565068750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 213 | 20240813 | 152000 | 3565068750 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20240813 | 151900 | 3565068750 | 46900 | 46850 | 46900 | 46850 | 112 |
| 215 | 20240813 | 151800 | 3559818800 | 46850 | 46850 | 46900 | 46850 | 84 |
| 216 | 20240813 | 151700 | 3555882850 | 46850 | 46850 | 46900 | 46850 | 345 |
| 217 | 20240813 | 151600 | 3539717450 | 46850 | 46850 | 46900 | 46850 | 80 |
| 218 | 20240813 | 151500 | 3535967700 | 46850 | 46850 | 46900 | 46850 | 163 |
| 219 | 20240813 | 151400 | 3528331000 | 46850 | 46850 | 46850 | 46850 | 232 |
| 220 | 20240813 | 151300 | 3517461800 | 46850 | 46850 | 46900 | 46850 | 122 |
| 221 | 20240813 | 151200 | 3511746050 | 46850 | 46850 | 46900 | 46850 | 72 |
| 222 | 20240813 | 151100 | 3508372700 | 46900 | 46850 | 46900 | 46850 | 94 |
| 223 | 20240813 | 151000 | 3503968350 | 46850 | 46850 | 46850 | 46850 | 71 |
| 224 | 20240813 | 150900 | 3500642000 | 46850 | 46900 | 46900 | 46850 | 213 |
| 225 | 20240813 | 150800 | 3490662850 | 46850 | 46850 | 46900 | 46850 | 1235 |
| 226 | 20240813 | 150700 | 3432803050 | 46850 | 46900 | 46900 | 46850 | 197 |
| 227 | 20240813 | 150600 | 3423572850 | 46850 | 46900 | 46900 | 46850 | 389 |
| 228 | 20240813 | 150500 | 3405344750 | 46850 | 46850 | 46900 | 46850 | 827 |
| 229 | 20240813 | 150400 | 3366599500 | 46850 | 46900 | 46900 | 46850 | 62 |
| 230 | 20240813 | 150300 | 3363693450 | 46850 | 46900 | 46900 | 46850 | 28 |
| 231 | 20240813 | 150200 | 3362380550 | 46850 | 46900 | 46950 | 46850 | 87 |
| 232 | 20240813 | 150100 | 3358301600 | 46900 | 46950 | 46950 | 46900 | 410 |
| 233 | 20240813 | 150000 | 3339071800 | 46900 | 46950 | 46950 | 46900 | 43 |
| 234 | 20240813 | 145900 | 3337053300 | 46900 | 46900 | 46950 | 46900 | 365 |
| 235 | 20240813 | 145800 | 3319934350 | 46900 | 46900 | 46950 | 46900 | 35 |
| 236 | 20240813 | 145700 | 3318292000 | 46900 | 46950 | 46950 | 46900 | 36 |
| 237 | 20240813 | 145600 | 3316603100 | 46900 | 46900 | 46950 | 46900 | 646 |
| 238 | 20240813 | 145500 | 3286305350 | 46900 | 46900 | 46950 | 46900 | 44 |
| 239 | 20240813 | 145400 | 3284241100 | 46900 | 46950 | 46950 | 46900 | 49 |
| 240 | 20240813 | 145300 | 3281942100 | 46900 | 46900 | 46950 | 46900 | 102 |
| 241 | 20240813 | 145200 | 3277157950 | 46950 | 46950 | 46950 | 46900 | 535 |
| 242 | 20240813 | 145100 | 3252065500 | 46900 | 46950 | 46950 | 46900 | 38 |
| 243 | 20240813 | 145000 | 3250281700 | 46900 | 46900 | 46950 | 46900 | 125 |
| 244 | 20240813 | 144900 | 3244413800 | 46950 | 46950 | 46950 | 46900 | 33 |
| 245 | 20240813 | 144800 | 3242864650 | 46950 | 46950 | 46950 | 46900 | 71 |
| 246 | 20240813 | 144700 | 3239531500 | 46900 | 46950 | 46950 | 46900 | 98 |
| 247 | 20240813 | 144600 | 3234930650 | 46950 | 46950 | 47000 | 46950 | 38 |
| 248 | 20240813 | 144500 | 3233145900 | 46950 | 46950 | 47000 | 46950 | 59 |
| 249 | 20240813 | 144400 | 3230375550 | 46900 | 46950 | 46950 | 46900 | 174 |
| 250 | 20240813 | 144300 | 3222206600 | 46900 | 46900 | 46950 | 46900 | 38 |
| 251 | 20240813 | 144200 | 3220423850 | 46900 | 46900 | 46950 | 46900 | 72 |
| 252 | 20240813 | 144100 | 3217045700 | 46950 | 46950 | 46950 | 46900 | 29 |
| 253 | 20240813 | 144000 | 3215684300 | 46950 | 46950 | 46950 | 46900 | 104 |
| 254 | 20240813 | 143900 | 3210806100 | 46900 | 46900 | 46950 | 46900 | 35 |
| 255 | 20240813 | 143800 | 3209163300 | 46900 | 47000 | 47000 | 46900 | 45 |
| 256 | 20240813 | 143700 | 3207051150 | 46950 | 46950 | 47000 | 46900 | 66 |
| 257 | 20240813 | 143600 | 3203954100 | 46950 | 46950 | 46950 | 46900 | 61 |
| 258 | 20240813 | 143500 | 3201090350 | 46900 | 46900 | 46950 | 46900 | 43 |
| 259 | 20240813 | 143400 | 3199072200 | 46900 | 46900 | 46950 | 46900 | 142 |
| 260 | 20240813 | 143300 | 3192405600 | 46950 | 46900 | 46950 | 46900 | 311 |
| 261 | 20240813 | 143200 | 3177804850 | 46900 | 46900 | 46950 | 46900 | 62 |
| 262 | 20240813 | 143100 | 3174894850 | 46900 | 46950 | 46950 | 46900 | 46 |
| 263 | 20240813 | 143000 | 3172736400 | 46900 | 46900 | 46950 | 46900 | 55 |
| 264 | 20240813 | 142900 | 3170156100 | 46900 | 46900 | 46950 | 46900 | 27 |
| 265 | 20240813 | 142800 | 3168889300 | 46900 | 46900 | 46950 | 46900 | 41 |
| 266 | 20240813 | 142700 | 3166965250 | 46900 | 46900 | 46950 | 46900 | 32 |
| 267 | 20240813 | 142600 | 3165464150 | 46950 | 46950 | 46950 | 46900 | 74 |
| 268 | 20240813 | 142500 | 3161990700 | 46950 | 46900 | 46950 | 46900 | 29 |
| 269 | 20240813 | 142400 | 3160629950 | 46900 | 46950 | 46950 | 46900 | 92 |
| 270 | 20240813 | 142300 | 3156311450 | 46900 | 46900 | 46950 | 46900 | 34 |
| 271 | 20240813 | 142200 | 3154716600 | 46900 | 46900 | 46950 | 46900 | 74 |
| 272 | 20240813 | 142100 | 3151244000 | 46950 | 46900 | 46950 | 46900 | 194 |
| 273 | 20240813 | 142000 | 3142137400 | 46950 | 46900 | 46950 | 46900 | 22 |
| 274 | 20240813 | 141900 | 3141105300 | 46950 | 46900 | 46950 | 46900 | 73 |
| 275 | 20240813 | 141800 | 3137681100 | 46900 | 46900 | 46950 | 46900 | 29 |
| 276 | 20240813 | 141700 | 3136320450 | 46900 | 46900 | 46950 | 46900 | 171 |
| 277 | 20240813 | 141600 | 3128300250 | 46900 | 46850 | 46900 | 46850 | 160 |
| 278 | 20240813 | 141500 | 3120796850 | 46900 | 46850 | 46900 | 46850 | 101 |
| 279 | 20240813 | 141400 | 3116062950 | 46900 | 46900 | 46900 | 46850 | 23 |
| 280 | 20240813 | 141300 | 3114984400 | 46900 | 46850 | 46900 | 46850 | 145 |
| 281 | 20240813 | 141200 | 3108185750 | 46850 | 46900 | 46900 | 46850 | 60 |
| 282 | 20240813 | 141100 | 3105373200 | 46850 | 46850 | 46900 | 46850 | 58 |
| 283 | 20240813 | 141000 | 3102654000 | 46900 | 46900 | 46900 | 46850 | 211 |
| 284 | 20240813 | 140900 | 3092762800 | 46900 | 46850 | 46900 | 46850 | 31 |
| 285 | 20240813 | 140800 | 3091309650 | 46850 | 46850 | 46900 | 46850 | 45 |
| 286 | 20240813 | 140700 | 3089200250 | 46850 | 46850 | 46900 | 46850 | 42 |
| 287 | 20240813 | 140600 | 3087231050 | 46900 | 46850 | 46900 | 46850 | 236 |
| 288 | 20240813 | 140500 | 3076174150 | 46900 | 46850 | 46900 | 46850 | 65 |
| 289 | 20240813 | 140400 | 3073126300 | 46850 | 46850 | 46900 | 46850 | 56 |
| 290 | 20240813 | 140300 | 3070501000 | 46850 | 46900 | 46900 | 46850 | 25 |
| 291 | 20240813 | 140200 | 3069329100 | 46900 | 46850 | 46900 | 46850 | 124 |
| 292 | 20240813 | 140100 | 3063514000 | 46900 | 46900 | 46950 | 46850 | 1729 |
| 293 | 20240813 | 140000 | 2982433400 | 46950 | 46900 | 46950 | 46900 | 39 |
| 294 | 20240813 | 135900 | 2980603400 | 46900 | 46900 | 46950 | 46900 | 138 |
| 295 | 20240813 | 135800 | 2974130400 | 46950 | 46900 | 46950 | 46900 | 48 |
| 296 | 20240813 | 135700 | 2971877400 | 46900 | 46950 | 46950 | 46900 | 492 |
| 297 | 20240813 | 135600 | 2948786250 | 46950 | 47050 | 47050 | 46950 | 178 |
| 298 | 20240813 | 135500 | 2940428350 | 46950 | 46950 | 47050 | 46950 | 249 |
| 299 | 20240813 | 135400 | 2928727300 | 46950 | 47000 | 47000 | 46950 | 20 |
| 300 | 20240813 | 135300 | 2927787350 | 47000 | 47000 | 47000 | 46950 | 174 |
| 301 | 20240813 | 135200 | 2919616800 | 47000 | 47000 | 47000 | 46950 | 17 |
| 302 | 20240813 | 135100 | 2918817850 | 47000 | 46950 | 47000 | 46950 | 16 |
| 303 | 20240813 | 135000 | 2918066050 | 47000 | 46950 | 47000 | 46950 | 99 |
| 304 | 20240813 | 134900 | 2913413550 | 46950 | 46950 | 46950 | 46950 | 21 |
| 305 | 20240813 | 134800 | 2912427600 | 46950 | 47000 | 47000 | 46950 | 13 |
| 306 | 20240813 | 134700 | 2911817200 | 46950 | 47000 | 47050 | 46950 | 618 |
| 307 | 20240813 | 134600 | 2882793700 | 46950 | 47000 | 47000 | 46950 | 12 |
| 308 | 20240813 | 134500 | 2882230150 | 47000 | 47000 | 47000 | 46950 | 31 |
| 309 | 20240813 | 134400 | 2880773450 | 46950 | 47000 | 47000 | 46950 | 15 |
| 310 | 20240813 | 134300 | 2880069000 | 46950 | 47000 | 47000 | 46950 | 67 |
| 311 | 20240813 | 134200 | 2876920250 | 47000 | 47000 | 47050 | 46950 | 53 |
| 312 | 20240813 | 134100 | 2874429150 | 47000 | 47050 | 47050 | 46950 | 46 |
| 313 | 20240813 | 134000 | 2872267450 | 47000 | 46900 | 47000 | 46900 | 477 |
| 314 | 20240813 | 133900 | 2849853400 | 46900 | 46950 | 46950 | 46900 | 442 |
| 315 | 20240813 | 133800 | 2829113750 | 46950 | 46950 | 46950 | 46950 | 19 |
| 316 | 20240813 | 133700 | 2828221700 | 46950 | 47000 | 47000 | 46950 | 11 |
| 317 | 20240813 | 133600 | 2827705200 | 46950 | 47000 | 47000 | 46950 | 13 |
| 318 | 20240813 | 133500 | 2827094800 | 46900 | 46950 | 47050 | 46900 | 669 |
| 319 | 20240813 | 133400 | 2795701900 | 46900 | 46900 | 46950 | 46900 | 32 |
| 320 | 20240813 | 133300 | 2794200750 | 46900 | 46900 | 46950 | 46900 | 437 |
| 321 | 20240813 | 133200 | 2773704400 | 46900 | 46900 | 46900 | 46900 | 17 |
| 322 | 20240813 | 133100 | 2772907100 | 47000 | 46950 | 47000 | 46900 | 60 |
| 323 | 20240813 | 133000 | 2770088600 | 46950 | 47000 | 47000 | 46900 | 11 |
| 324 | 20240813 | 132900 | 2769572300 | 46900 | 46950 | 46950 | 46900 | 135 |
| 325 | 20240813 | 132800 | 2763234400 | 46900 | 47000 | 47000 | 46900 | 128 |
| 326 | 20240813 | 132700 | 2757224650 | 47000 | 47000 | 47000 | 46950 | 13 |
| 327 | 20240813 | 132600 | 2756613700 | 47000 | 46950 | 47000 | 46950 | 195 |
| 328 | 20240813 | 132500 | 2747458400 | 47000 | 46950 | 47000 | 46950 | 366 |
| 329 | 20240813 | 132400 | 2730274650 | 46950 | 46900 | 46950 | 46900 | 189 |
| 330 | 20240813 | 132300 | 2721402500 | 46950 | 46900 | 46950 | 46900 | 29 |
| 331 | 20240813 | 132200 | 2720041550 | 46950 | 47000 | 47000 | 46950 | 118 |
| 332 | 20240813 | 132100 | 2714501250 | 47000 | 46950 | 47000 | 46900 | 1682 |
| 333 | 20240813 | 132000 | 2635548700 | 46950 | 47100 | 47100 | 46950 | 6044 |
| 334 | 20240813 | 131900 | 2351383450 | 47050 | 47050 | 47100 | 47050 | 49 |
| 335 | 20240813 | 131800 | 2349076750 | 47100 | 47050 | 47100 | 47050 | 28 |
| 336 | 20240813 | 131700 | 2347759100 | 47050 | 47100 | 47100 | 47050 | 598 |
| 337 | 20240813 | 131600 | 2319598750 | 47100 | 47100 | 47150 | 47100 | 586 |
| 338 | 20240813 | 131500 | 2291994950 | 47100 | 47150 | 47200 | 47100 | 115 |
| 339 | 20240813 | 131400 | 2286573800 | 47100 | 47150 | 47150 | 47100 | 63 |
| 340 | 20240813 | 131300 | 2283603900 | 47100 | 47100 | 47150 | 47100 | 456 |
| 341 | 20240813 | 131200 | 2262126100 | 47150 | 47150 | 47150 | 47100 | 64 |
| 342 | 20240813 | 131100 | 2259108700 | 47100 | 47100 | 47200 | 47100 | 61 |
| 343 | 20240813 | 131000 | 2256234600 | 47100 | 47150 | 47150 | 47100 | 123 |
| 344 | 20240813 | 130900 | 2250436250 | 47150 | 47150 | 47150 | 47150 | 35 |
| 345 | 20240813 | 130800 | 2248786000 | 47150 | 47200 | 47200 | 47100 | 122 |
| 346 | 20240813 | 130700 | 2243038950 | 47150 | 47150 | 47200 | 47150 | 689 |
| 347 | 20240813 | 130600 | 2210552100 | 47200 | 47250 | 47250 | 47150 | 2362 |
| 348 | 20240813 | 130500 | 2099062900 | 47200 | 47250 | 47250 | 47200 | 259 |
| 349 | 20240813 | 130400 | 2086835150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 350 | 20240813 | 130300 | 2086835150 | 47250 | 47300 | 47300 | 47250 | 24 |
| 351 | 20240813 | 130200 | 2085701050 | 47250 | 47250 | 47300 | 47200 | 274 |
| 352 | 20240813 | 130100 | 2072753950 | 47300 | 47350 | 47350 | 47300 | 2 |
| 353 | 20240813 | 130000 | 2072659300 | 47250 | 47350 | 47350 | 47250 | 499 |
| 354 | 20240813 | 125900 | 2049057400 | 47250 | 47400 | 47400 | 47250 | 11 |
| 355 | 20240813 | 125800 | 2048536900 | 47250 | 47300 | 47400 | 47250 | 648 |
| 356 | 20240813 | 125700 | 2017915150 | 47300 | 47300 | 47300 | 47300 | 15 |
| 357 | 20240813 | 125600 | 2017205650 | 47300 | 47250 | 47300 | 47250 | 22 |
| 358 | 20240813 | 125500 | 2016165600 | 47250 | 47250 | 47300 | 47250 | 7 |
| 359 | 20240813 | 125400 | 2015834600 | 47250 | 47350 | 47400 | 47250 | 17 |
| 360 | 20240813 | 125300 | 2015029350 | 47250 | 47350 | 47350 | 47250 | 4 |
| 361 | 20240813 | 125200 | 2014840200 | 47350 | 47250 | 47350 | 47250 | 459 |
| 362 | 20240813 | 125100 | 1993151100 | 47250 | 47300 | 47300 | 47250 | 18 |
| 363 | 20240813 | 125000 | 1992299800 | 47300 | 47300 | 47300 | 47250 | 231 |
| 364 | 20240813 | 124900 | 1981380150 | 47300 | 47300 | 47300 | 47300 | 43 |
| 365 | 20240813 | 124800 | 1979346250 | 47300 | 47300 | 47300 | 47300 | 135 |
| 366 | 20240813 | 124700 | 1972960750 | 47300 | 47400 | 47400 | 47300 | 38 |
| 367 | 20240813 | 124600 | 1971161950 | 47400 | 47300 | 47400 | 47300 | 308 |
| 368 | 20240813 | 124500 | 1956586850 | 47350 | 47300 | 47350 | 47300 | 78 |
| 369 | 20240813 | 124400 | 1952895300 | 47300 | 47300 | 47300 | 47300 | 15 |
| 370 | 20240813 | 124300 | 1952185800 | 47300 | 47300 | 47300 | 47300 | 35 |
| 371 | 20240813 | 124200 | 1950530300 | 47300 | 47350 | 47350 | 47300 | 35 |
| 372 | 20240813 | 124100 | 1948873850 | 47350 | 47300 | 47350 | 47300 | 28 |
| 373 | 20240813 | 124000 | 1947549300 | 47300 | 47350 | 47350 | 47300 | 11 |
| 374 | 20240813 | 123900 | 1947028950 | 47300 | 47300 | 47300 | 47250 | 114 |
| 375 | 20240813 | 123800 | 1941642200 | 47250 | 47350 | 47350 | 47250 | 77 |
| 376 | 20240813 | 123700 | 1938000800 | 47350 | 47350 | 47350 | 47250 | 26 |
| 377 | 20240813 | 123600 | 1936770450 | 47350 | 47300 | 47350 | 47250 | 41 |
| 378 | 20240813 | 123500 | 1934829650 | 47300 | 47300 | 47350 | 47300 | 109 |
| 379 | 20240813 | 123400 | 1929673850 | 47300 | 47250 | 47300 | 47250 | 59 |
| 380 | 20240813 | 123300 | 1926884650 | 47250 | 47250 | 47250 | 47250 | 10 |
| 381 | 20240813 | 123200 | 1926412150 | 47300 | 47300 | 47350 | 47300 | 87 |
| 382 | 20240813 | 123100 | 1922297000 | 47300 | 47300 | 47300 | 47300 | 2 |
| 383 | 20240813 | 123000 | 1922202400 | 47300 | 47300 | 47300 | 47300 | 4 |
| 384 | 20240813 | 122900 | 1922013200 | 47250 | 47300 | 47300 | 47250 | 12 |
| 385 | 20240813 | 122800 | 1921445950 | 47300 | 47300 | 47300 | 47300 | 19 |
| 386 | 20240813 | 122700 | 1920547250 | 47350 | 47300 | 47350 | 47300 | 12 |
| 387 | 20240813 | 122600 | 1919979100 | 47300 | 47300 | 47300 | 47300 | 31 |
| 388 | 20240813 | 122500 | 1918512800 | 47350 | 47300 | 47350 | 47300 | 164 |
| 389 | 20240813 | 122400 | 1910755150 | 47300 | 47300 | 47300 | 47250 | 5 |
| 390 | 20240813 | 122300 | 1910518700 | 47300 | 47350 | 47350 | 47300 | 75 |
| 391 | 20240813 | 122200 | 1906971000 | 47300 | 47300 | 47300 | 47300 | 25 |
| 392 | 20240813 | 122100 | 1905788500 | 47300 | 47350 | 47350 | 47300 | 36 |
| 393 | 20240813 | 122000 | 1904084150 | 47350 | 47350 | 47350 | 47350 | 1 |
| 394 | 20240813 | 121900 | 1904036800 | 47400 | 47400 | 47400 | 47300 | 161 |
| 395 | 20240813 | 121800 | 1896407500 | 47350 | 47350 | 47400 | 47350 | 10 |
| 396 | 20240813 | 121700 | 1895933800 | 47350 | 47300 | 47350 | 47300 | 18 |
| 397 | 20240813 | 121600 | 1895081650 | 47300 | 47300 | 47350 | 47300 | 39 |
| 398 | 20240813 | 121500 | 1893236600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 399 | 20240813 | 121400 | 1893236600 | 47300 | 47300 | 47300 | 47250 | 15 |
| 400 | 20240813 | 121300 | 1892527300 | 47300 | 47350 | 47350 | 47300 | 37 |
| 401 | 20240813 | 121200 | 1890776650 | 47350 | 47350 | 47350 | 47350 | 33 |
| 402 | 20240813 | 121100 | 1889214100 | 47300 | 47350 | 47350 | 47300 | 54 |
| 403 | 20240813 | 121000 | 1886659250 | 47350 | 47350 | 47350 | 47300 | 83 |
| 404 | 20240813 | 120900 | 1882730250 | 47350 | 47300 | 47350 | 47300 | 134 |
| 405 | 20240813 | 120800 | 1876391600 | 47300 | 47300 | 47300 | 47300 | 1 |
| 406 | 20240813 | 120700 | 1876344300 | 47300 | 47350 | 47350 | 47300 | 258 |
| 407 | 20240813 | 120600 | 1864129650 | 47300 | 47350 | 47400 | 47300 | 213 |
| 408 | 20240813 | 120500 | 1854052550 | 47350 | 47400 | 47500 | 47350 | 36 |
| 409 | 20240813 | 120400 | 1852347000 | 47400 | 47450 | 47450 | 47400 | 103 |
| 410 | 20240813 | 120300 | 1847462400 | 47300 | 47300 | 47500 | 47250 | 520 |
| 411 | 20240813 | 120200 | 1822807650 | 47300 | 47350 | 47350 | 47300 | 31 |
| 412 | 20240813 | 120100 | 1821340200 | 47350 | 47350 | 47350 | 47350 | 61 |
| 413 | 20240813 | 120000 | 1818451850 | 47400 | 47350 | 47400 | 47350 | 105 |
| 414 | 20240813 | 115900 | 1813479650 | 47400 | 47350 | 47400 | 47350 | 125 |
| 415 | 20240813 | 115800 | 1807560450 | 47350 | 47350 | 47350 | 47350 | 4 |
| 416 | 20240813 | 115700 | 1807371050 | 47300 | 47350 | 47350 | 47300 | 2 |
| 417 | 20240813 | 115600 | 1807276400 | 47350 | 47350 | 47350 | 47350 | 7 |
| 418 | 20240813 | 115500 | 1806944950 | 47350 | 47250 | 47350 | 47250 | 37 |
| 419 | 20240813 | 115400 | 1805194950 | 47250 | 47300 | 47300 | 47250 | 106 |
| 420 | 20240813 | 115300 | 1800183800 | 47350 | 47350 | 47350 | 47350 | 22 |
| 421 | 20240813 | 115200 | 1799142100 | 47350 | 47350 | 47350 | 47350 | 9 |
| 422 | 20240813 | 115100 | 1798715950 | 47350 | 47350 | 47350 | 47350 | 64 |
| 423 | 20240813 | 115000 | 1795685550 | 47350 | 47400 | 47400 | 47350 | 12 |
| 424 | 20240813 | 114900 | 1795117250 | 47400 | 47350 | 47400 | 47350 | 4 |
| 425 | 20240813 | 114800 | 1794927750 | 47400 | 47300 | 47400 | 47200 | 632 |
| 426 | 20240813 | 114700 | 1765091150 | 47300 | 47300 | 47350 | 47300 | 19 |
| 427 | 20240813 | 114600 | 1764192300 | 47300 | 47250 | 47300 | 47200 | 81 |
| 428 | 20240813 | 114500 | 1760362700 | 47250 | 47200 | 47250 | 47200 | 3 |
| 429 | 20240813 | 114400 | 1760221000 | 47300 | 47250 | 47300 | 47250 | 7 |
| 430 | 20240813 | 114300 | 1759889950 | 47200 | 47400 | 47400 | 47200 | 542 |
| 431 | 20240813 | 114200 | 1734274650 | 47350 | 47350 | 47350 | 47350 | 120 |
| 432 | 20240813 | 114100 | 1728592650 | 47350 | 47300 | 47350 | 47300 | 22 |
| 433 | 20240813 | 114000 | 1727551050 | 47300 | 47250 | 47300 | 47250 | 71 |
| 434 | 20240813 | 113900 | 1724193250 | 47250 | 47250 | 47250 | 47250 | 5 |
| 435 | 20240813 | 113800 | 1723957000 | 47300 | 47250 | 47300 | 47250 | 413 |
| 436 | 20240813 | 113700 | 1704442650 | 47250 | 47250 | 47250 | 47250 | 26 |
| 437 | 20240813 | 113600 | 1703214150 | 47250 | 47300 | 47300 | 47250 | 60 |
| 438 | 20240813 | 113500 | 1700376700 | 47300 | 47300 | 47300 | 47300 | 3 |
| 439 | 20240813 | 113400 | 1700234800 | 47300 | 47250 | 47300 | 47250 | 485 |
| 440 | 20240813 | 113300 | 1677317150 | 47300 | 47300 | 47300 | 47300 | 2 |
| 441 | 20240813 | 113200 | 1677222550 | 47300 | 47300 | 47300 | 47250 | 11 |
| 442 | 20240813 | 113100 | 1676702700 | 47300 | 47250 | 47300 | 47250 | 154 |
| 443 | 20240813 | 113000 | 1669423500 | 47250 | 47300 | 47300 | 47250 | 14 |
| 444 | 20240813 | 112900 | 1668761600 | 47250 | 47300 | 47300 | 47250 | 22 |
| 445 | 20240813 | 112800 | 1667721050 | 47250 | 47300 | 47300 | 47250 | 54 |
| 446 | 20240813 | 112700 | 1665167250 | 47250 | 47300 | 47300 | 47250 | 62 |
| 447 | 20240813 | 112600 | 1662236650 | 47250 | 47250 | 47300 | 47250 | 36 |
| 448 | 20240813 | 112500 | 1660534500 | 47300 | 47250 | 47300 | 47250 | 3 |
| 449 | 20240813 | 112400 | 1660392650 | 47250 | 47300 | 47350 | 47250 | 43 |
| 450 | 20240813 | 112300 | 1658358550 | 47300 | 47300 | 47300 | 47300 | 10 |
| 451 | 20240813 | 112200 | 1657885550 | 47250 | 47300 | 47300 | 47250 | 93 |
| 452 | 20240813 | 112100 | 1653486700 | 47250 | 47250 | 47300 | 47250 | 72 |
| 453 | 20240813 | 112000 | 1650084650 | 47250 | 47250 | 47250 | 47250 | 29 |
| 454 | 20240813 | 111900 | 1648714400 | 47250 | 47250 | 47300 | 47250 | 481 |
| 455 | 20240813 | 111800 | 1625963300 | 47300 | 47300 | 47300 | 47300 | 16 |
| 456 | 20240813 | 111700 | 1625206500 | 47300 | 47250 | 47300 | 47250 | 22 |
| 457 | 20240813 | 111600 | 1624166550 | 47250 | 47300 | 47300 | 47250 | 47 |
| 458 | 20240813 | 111500 | 1621945750 | 47250 | 47250 | 47250 | 47250 | 6 |
| 459 | 20240813 | 111400 | 1621662250 | 47250 | 47250 | 47300 | 47250 | 28 |
| 460 | 20240813 | 111300 | 1620338900 | 47300 | 47300 | 47300 | 47250 | 45 |
| 461 | 20240813 | 111200 | 1618211800 | 47250 | 47250 | 47250 | 47250 | 181 |
| 462 | 20240813 | 111100 | 1609659550 | 47300 | 47250 | 47300 | 47250 | 421 |
| 463 | 20240813 | 111000 | 1589766000 | 47250 | 47300 | 47300 | 47250 | 35 |
| 464 | 20240813 | 110900 | 1588111100 | 47250 | 47250 | 47250 | 47250 | 210 |
| 465 | 20240813 | 110800 | 1578188600 | 47300 | 47300 | 47300 | 47250 | 120 |
| 466 | 20240813 | 110700 | 1572517000 | 47300 | 47300 | 47300 | 47250 | 4 |
| 467 | 20240813 | 110600 | 1572327850 | 47300 | 47250 | 47300 | 47250 | 34 |
| 468 | 20240813 | 110500 | 1570721150 | 47250 | 47300 | 47300 | 47250 | 22 |
| 469 | 20240813 | 110400 | 1569681050 | 47300 | 47250 | 47300 | 47250 | 63 |
| 470 | 20240813 | 110300 | 1566704200 | 47250 | 47300 | 47300 | 47250 | 12 |
| 471 | 20240813 | 110200 | 1566136650 | 47300 | 47200 | 47300 | 47200 | 14 |
| 472 | 20240813 | 110100 | 1565475300 | 47200 | 47250 | 47250 | 47200 | 31 |
| 473 | 20240813 | 110000 | 1564010750 | 47250 | 47300 | 47300 | 47250 | 167 |
| 474 | 20240813 | 105900 | 1556119950 | 47300 | 47250 | 47300 | 47250 | 6 |
| 475 | 20240813 | 105800 | 1555836200 | 47250 | 47250 | 47250 | 47200 | 53 |
| 476 | 20240813 | 105700 | 1553332400 | 47250 | 47250 | 47250 | 47200 | 36 |
| 477 | 20240813 | 105600 | 1551631850 | 47250 | 47250 | 47250 | 47250 | 74 |
| 478 | 20240813 | 105500 | 1548135350 | 47250 | 47250 | 47250 | 47250 | 106 |
| 479 | 20240813 | 105400 | 1543126850 | 47250 | 47250 | 47250 | 47250 | 10 |
| 480 | 20240813 | 105300 | 1542654350 | 47300 | 47300 | 47300 | 47300 | 14 |
| 481 | 20240813 | 105200 | 1541992150 | 47250 | 47250 | 47250 | 47250 | 1 |
| 482 | 20240813 | 105100 | 1541944900 | 47250 | 47250 | 47250 | 47250 | 35 |
| 483 | 20240813 | 105000 | 1540291150 | 47250 | 47300 | 47300 | 47200 | 39 |
| 484 | 20240813 | 104900 | 1538448600 | 47300 | 47250 | 47350 | 47200 | 1920 |
| 485 | 20240813 | 104800 | 1447723550 | 47300 | 47350 | 47400 | 47300 | 106 |
| 486 | 20240813 | 104700 | 1442708650 | 47350 | 47350 | 47350 | 47350 | 4 |
| 487 | 20240813 | 104600 | 1442519250 | 47350 | 47400 | 47400 | 47350 | 95 |
| 488 | 20240813 | 104500 | 1438016650 | 47350 | 47300 | 47350 | 47300 | 3 |
| 489 | 20240813 | 104400 | 1437874650 | 47350 | 47300 | 47350 | 47300 | 11 |
| 490 | 20240813 | 104300 | 1437354000 | 47300 | 47300 | 47300 | 47200 | 1047 |
| 491 | 20240813 | 104200 | 1387884450 | 47300 | 47300 | 47300 | 47250 | 5 |
| 492 | 20240813 | 104100 | 1387648000 | 47300 | 47300 | 47300 | 47250 | 826 |
| 493 | 20240813 | 104000 | 1348607700 | 47250 | 47300 | 47300 | 47250 | 13 |
| 494 | 20240813 | 103900 | 1347992850 | 47300 | 47350 | 47350 | 47300 | 114 |
| 495 | 20240813 | 103800 | 1342600350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 496 | 20240813 | 103700 | 1342600350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 497 | 20240813 | 103600 | 1342600350 | 47300 | 47300 | 47400 | 47250 | 832 |
| 498 | 20240813 | 103500 | 1303268650 | 47350 | 47400 | 47400 | 47300 | 227 |
| 499 | 20240813 | 103400 | 1292509650 | 47400 | 47300 | 47400 | 47300 | 77 |
| 500 | 20240813 | 103300 | 1288865250 | 47250 | 47250 | 47300 | 47250 | 74 |
| 501 | 20240813 | 103200 | 1285366150 | 47300 | 47250 | 47300 | 47250 | 61 |
| 502 | 20240813 | 103100 | 1282483350 | 47250 | 47350 | 47350 | 47250 | 269 |
| 503 | 20240813 | 103000 | 1269758650 | 47350 | 47350 | 47350 | 47350 | 1 |
| 504 | 20240813 | 102900 | 1269711300 | 47350 | 47300 | 47350 | 47300 | 340 |
| 505 | 20240813 | 102800 | 1253627850 | 47300 | 47350 | 47350 | 47300 | 4 |
| 506 | 20240813 | 102700 | 1253438500 | 47300 | 47300 | 47300 | 47300 | 135 |
| 507 | 20240813 | 102600 | 1247053000 | 47300 | 47300 | 47400 | 47300 | 15 |
| 508 | 20240813 | 102500 | 1246342200 | 47300 | 47300 | 47300 | 47250 | 119 |
| 509 | 20240813 | 102400 | 1240716500 | 47250 | 47250 | 47300 | 47250 | 3 |
| 510 | 20240813 | 102300 | 1240574700 | 47250 | 47400 | 47400 | 47250 | 31 |
| 511 | 20240813 | 102200 | 1239109200 | 47250 | 47350 | 47350 | 47250 | 48 |
| 512 | 20240813 | 102100 | 1236838800 | 47400 | 47400 | 47400 | 47350 | 63 |
| 513 | 20240813 | 102000 | 1233854900 | 47400 | 47400 | 47450 | 47400 | 35 |
| 514 | 20240813 | 101900 | 1232195850 | 47400 | 47450 | 47450 | 47400 | 6 |
| 515 | 20240813 | 101800 | 1231911350 | 47450 | 47300 | 47450 | 47300 | 127 |
| 516 | 20240813 | 101700 | 1225896750 | 47300 | 47250 | 47300 | 47250 | 4 |
| 517 | 20240813 | 101600 | 1225707600 | 47250 | 47300 | 47300 | 47250 | 30 |
| 518 | 20240813 | 101500 | 1224289050 | 47300 | 47400 | 47400 | 47250 | 252 |
| 519 | 20240813 | 101400 | 1212380200 | 47400 | 47250 | 47400 | 47250 | 5 |
| 520 | 20240813 | 101300 | 1212143800 | 47350 | 47300 | 47350 | 47250 | 12 |
| 521 | 20240813 | 101200 | 1211576600 | 47300 | 47300 | 47450 | 47250 | 318 |
| 522 | 20240813 | 101100 | 1196523600 | 47350 | 47300 | 47350 | 47250 | 116 |
| 523 | 20240813 | 101000 | 1191036750 | 47300 | 47300 | 47300 | 47250 | 363 |
| 524 | 20240813 | 100900 | 1173884850 | 47250 | 47300 | 47350 | 47250 | 7 |
| 525 | 20240813 | 100800 | 1173553750 | 47300 | 47250 | 47300 | 47250 | 22 |
| 526 | 20240813 | 100700 | 1172514150 | 47250 | 47300 | 47300 | 47250 | 131 |
| 527 | 20240813 | 100600 | 1166323050 | 47300 | 47300 | 47300 | 47300 | 177 |
| 528 | 20240813 | 100500 | 1157950950 | 47300 | 47350 | 47350 | 47300 | 3 |
| 529 | 20240813 | 100400 | 1157808950 | 47300 | 47550 | 47550 | 47300 | 88 |
| 530 | 20240813 | 100300 | 1153644300 | 47300 | 47300 | 47300 | 47250 | 723 |
| 531 | 20240813 | 100200 | 1119479000 | 47300 | 47500 | 47500 | 47300 | 22 |
| 532 | 20240813 | 100100 | 1118435000 | 47450 | 47350 | 47500 | 47300 | 901 |
| 533 | 20240813 | 100000 | 1075797150 | 47300 | 47350 | 47350 | 47300 | 272 |
| 534 | 20240813 | 095900 | 1062931050 | 47300 | 47300 | 47300 | 47300 | 3 |
| 535 | 20240813 | 095800 | 1062789150 | 47300 | 47300 | 47300 | 47300 | 104 |
| 536 | 20240813 | 095700 | 1057869950 | 47300 | 47350 | 47450 | 47250 | 364 |
| 537 | 20240813 | 095600 | 1040618000 | 47450 | 47300 | 47450 | 47300 | 369 |
| 538 | 20240813 | 095500 | 1023159500 | 47300 | 47350 | 47350 | 47300 | 296 |
| 539 | 20240813 | 095400 | 1009156350 | 47450 | 47350 | 47450 | 47350 | 32 |
| 540 | 20240813 | 095300 | 1007638550 | 47300 | 47500 | 47500 | 47300 | 6 |
| 541 | 20240813 | 095200 | 1007354550 | 47500 | 47300 | 47500 | 47300 | 80 |
| 542 | 20240813 | 095100 | 1003555450 | 47300 | 47350 | 47400 | 47300 | 804 |
| 543 | 20240813 | 095000 | 965521000 | 47350 | 47400 | 47400 | 47350 | 8 |
| 544 | 20240813 | 094900 | 965141900 | 47400 | 47400 | 47400 | 47350 | 64 |
| 545 | 20240813 | 094800 | 962109400 | 47400 | 47350 | 47400 | 47350 | 523 |
| 546 | 20240813 | 094700 | 937343000 | 47350 | 47400 | 47400 | 47350 | 12 |
| 547 | 20240813 | 094600 | 936774600 | 47400 | 47350 | 47400 | 47300 | 126 |
| 548 | 20240813 | 094500 | 930808050 | 47350 | 47400 | 47400 | 47350 | 28 |
| 549 | 20240813 | 094400 | 929481550 | 47400 | 47300 | 47400 | 47300 | 435 |
| 550 | 20240813 | 094300 | 908885200 | 47350 | 47300 | 47350 | 47300 | 74 |
| 551 | 20240813 | 094200 | 905384200 | 47300 | 47300 | 47300 | 47300 | 27 |
| 552 | 20240813 | 094100 | 904107100 | 47300 | 47300 | 47350 | 47300 | 266 |
| 553 | 20240813 | 094000 | 891521900 | 47300 | 47350 | 47350 | 47300 | 174 |
| 554 | 20240813 | 093900 | 883283400 | 47350 | 47400 | 47400 | 47350 | 19 |
| 555 | 20240813 | 093800 | 882383200 | 47400 | 47400 | 47400 | 47350 | 23 |
| 556 | 20240813 | 093700 | 881293500 | 47400 | 47350 | 47400 | 47350 | 34 |
| 557 | 20240813 | 093600 | 879683350 | 47400 | 47400 | 47400 | 47350 | 11 |
| 558 | 20240813 | 093500 | 879162250 | 47400 | 47300 | 47400 | 47250 | 441 |
| 559 | 20240813 | 093400 | 858299250 | 47300 | 47300 | 47300 | 47250 | 31 |
| 560 | 20240813 | 093300 | 856833750 | 47250 | 47250 | 47300 | 47250 | 44 |
| 561 | 20240813 | 093200 | 854754400 | 47300 | 47300 | 47300 | 47250 | 423 |
| 562 | 20240813 | 093100 | 834765950 | 47250 | 47300 | 47300 | 47250 | 251 |
| 563 | 20240813 | 093000 | 822893800 | 47300 | 47350 | 47350 | 47300 | 98 |
| 564 | 20240813 | 092900 | 818255700 | 47300 | 47300 | 47350 | 47300 | 420 |
| 565 | 20240813 | 092800 | 798389250 | 47300 | 47350 | 47350 | 47300 | 221 |
| 566 | 20240813 | 092700 | 787935300 | 47350 | 47400 | 47400 | 47350 | 643 |
| 567 | 20240813 | 092600 | 757487800 | 47400 | 47400 | 47400 | 47350 | 99 |
| 568 | 20240813 | 092500 | 752796000 | 47350 | 47400 | 47400 | 47350 | 47 |
| 569 | 20240813 | 092400 | 750568450 | 47400 | 47400 | 47400 | 47350 | 103 |
| 570 | 20240813 | 092300 | 745686650 | 47450 | 47500 | 47550 | 47450 | 379 |
| 571 | 20240813 | 092200 | 727701150 | 47550 | 47550 | 47550 | 47500 | 71 |
| 572 | 20240813 | 092100 | 724325300 | 47450 | 47500 | 47550 | 47450 | 759 |
| 573 | 20240813 | 092000 | 688269500 | 47550 | 47600 | 47600 | 47550 | 275 |
| 574 | 20240813 | 091900 | 675192950 | 47550 | 47550 | 47600 | 47500 | 46 |
| 575 | 20240813 | 091800 | 673006850 | 47550 | 47550 | 47600 | 47550 | 130 |
| 576 | 20240813 | 091700 | 666825000 | 47500 | 47550 | 47600 | 47500 | 25 |
| 577 | 20240813 | 091600 | 665636550 | 47600 | 47500 | 47600 | 47500 | 159 |
| 578 | 20240813 | 091500 | 658081000 | 47550 | 47550 | 47550 | 47500 | 89 |
| 579 | 20240813 | 091400 | 653849600 | 47550 | 47500 | 47550 | 47500 | 273 |
| 580 | 20240813 | 091300 | 640880050 | 47550 | 47650 | 47650 | 47550 | 826 |
| 581 | 20240813 | 091200 | 601565350 | 47650 | 47650 | 47700 | 47650 | 296 |
| 582 | 20240813 | 091100 | 587460900 | 47700 | 47700 | 47700 | 47650 | 159 |
| 583 | 20240813 | 091000 | 579877250 | 47650 | 47700 | 47700 | 47650 | 26 |
| 584 | 20240813 | 090900 | 578638150 | 47700 | 47700 | 47750 | 47650 | 119 |
| 585 | 20240813 | 090800 | 572961800 | 47700 | 47700 | 47700 | 47700 | 68 |
| 586 | 20240813 | 090700 | 569718200 | 47750 | 47800 | 47800 | 47750 | 4 |
| 587 | 20240813 | 090600 | 569527150 | 47850 | 47950 | 47950 | 47600 | 958 |
| 588 | 20240813 | 090500 | 523659750 | 47900 | 47900 | 47900 | 47750 | 357 |
| 589 | 20240813 | 090400 | 506561200 | 47900 | 47750 | 47900 | 47750 | 534 |
| 590 | 20240813 | 090300 | 481057350 | 47750 | 47700 | 47900 | 47650 | 1088 |
| 591 | 20240813 | 090200 | 429079900 | 47700 | 47750 | 47750 | 47700 | 91 |
| 592 | 20240813 | 090100 | 424737950 | 47750 | 47600 | 48000 | 47600 | 1653 |
| 593 | 20240813 | 090000 | 345575250 | 47850 | 47650 | 47850 | 47600 | 7254 |