32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 190100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 8049 |
| 3 | 20240809 | 190000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20240809 | 185900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20240809 | 185800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20240809 | 185700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20240809 | 185600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20240809 | 185500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20240809 | 185400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20240809 | 185300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20240809 | 185200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20240809 | 185100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20240809 | 185000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20240809 | 184900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20240809 | 184800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20240809 | 184700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20240809 | 184600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20240809 | 184500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20240809 | 184400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20240809 | 184300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20240809 | 184200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20240809 | 184100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20240809 | 184000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20240809 | 183900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20240809 | 183800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20240809 | 183700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20240809 | 183600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20240809 | 183500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20240809 | 183400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20240809 | 183300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20240809 | 183200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20240809 | 183100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 8049 |
| 33 | 20240809 | 183000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20240809 | 182900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20240809 | 182800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20240809 | 182700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20240809 | 182600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20240809 | 182500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20240809 | 182400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20240809 | 182300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20240809 | 182200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20240809 | 182100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20240809 | 182000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20240809 | 181900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20240809 | 181800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20240809 | 181700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20240809 | 181600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20240809 | 181500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20240809 | 181400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20240809 | 181300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20240809 | 181200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20240809 | 181100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20240809 | 181000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20240809 | 180900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20240809 | 180800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20240809 | 180700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20240809 | 180600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20240809 | 180500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20240809 | 180400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20240809 | 180300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20240809 | 180200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20240809 | 180100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 8049 |
| 63 | 20240809 | 180000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20240809 | 175900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20240809 | 175800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20240809 | 175700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20240809 | 175600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20240809 | 175500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20240809 | 175400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20240809 | 175300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20240809 | 175200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20240809 | 175100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20240809 | 175000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20240809 | 174900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20240809 | 174800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20240809 | 174700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20240809 | 174600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20240809 | 174500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20240809 | 174400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20240809 | 174300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20240809 | 174200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20240809 | 174100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20240809 | 174000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20240809 | 173900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20240809 | 173800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20240809 | 173700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20240809 | 173600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20240809 | 173500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20240809 | 173400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20240809 | 173300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20240809 | 173200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20240809 | 173100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 8049 |
| 93 | 20240809 | 173000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20240809 | 172900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20240809 | 172800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20240809 | 172700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20240809 | 172600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20240809 | 172500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20240809 | 172400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20240809 | 172300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20240809 | 172200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20240809 | 172100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20240809 | 172000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20240809 | 171900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20240809 | 171800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20240809 | 171700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20240809 | 171600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20240809 | 171500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20240809 | 171400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20240809 | 171300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20240809 | 171200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20240809 | 171100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20240809 | 171000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20240809 | 170900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20240809 | 170800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20240809 | 170700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20240809 | 170600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20240809 | 170500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20240809 | 170400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20240809 | 170300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20240809 | 170200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20240809 | 170100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 8049 |
| 123 | 20240809 | 170000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20240809 | 165900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20240809 | 165800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20240809 | 165700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20240809 | 165600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20240809 | 165500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20240809 | 165400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20240809 | 165300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20240809 | 165200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20240809 | 165100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20240809 | 165000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20240809 | 164900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20240809 | 164800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20240809 | 164700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20240809 | 164600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20240809 | 164500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20240809 | 164400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20240809 | 164300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20240809 | 164200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20240809 | 164100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20240809 | 164000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20240809 | 163900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20240809 | 163800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20240809 | 163700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20240809 | 163600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20240809 | 163500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20240809 | 163400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20240809 | 163300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20240809 | 163200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20240809 | 163100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 8049 |
| 153 | 20240809 | 163000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20240809 | 162900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20240809 | 162800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20240809 | 162700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20240809 | 162600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20240809 | 162500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20240809 | 162400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20240809 | 162300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20240809 | 162200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20240809 | 162100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20240809 | 162000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20240809 | 161900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20240809 | 161800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20240809 | 161700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20240809 | 161600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20240809 | 161500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20240809 | 161400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20240809 | 161300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20240809 | 161200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20240809 | 161100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20240809 | 161000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20240809 | 160900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20240809 | 160800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20240809 | 160700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20240809 | 160600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20240809 | 160500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20240809 | 160400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20240809 | 160300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20240809 | 160200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20240809 | 160100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 8049 |
| 183 | 20240809 | 160000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20240809 | 155900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20240809 | 155800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20240809 | 155700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20240809 | 155600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20240809 | 155500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20240809 | 155400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20240809 | 155300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20240809 | 155200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20240809 | 155100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20240809 | 155000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20240809 | 154900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20240809 | 154800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20240809 | 154700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20240809 | 154600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20240809 | 154500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20240809 | 154400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20240809 | 154300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20240809 | 154200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20240809 | 154100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20240809 | 154000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20240809 | 153900 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20240809 | 153800 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20240809 | 153700 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20240809 | 153600 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20240809 | 153500 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20240809 | 153400 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20240809 | 153300 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20240809 | 153200 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20240809 | 153100 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 8049 |
| 213 | 20240809 | 153000 | 14918072400 | 43650 | 43650 | 43650 | 43650 | 8049 |
| 214 | 20240809 | 152900 | 14566733550 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20240809 | 152800 | 14566733550 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20240809 | 152700 | 14566733550 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20240809 | 152600 | 14566733550 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20240809 | 152500 | 14566733550 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20240809 | 152400 | 14566733550 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20240809 | 152300 | 14566733550 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20240809 | 152200 | 14566733550 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20240809 | 152100 | 14566733550 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20240809 | 152000 | 14566733550 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20240809 | 151900 | 14566733550 | 43600 | 43700 | 43700 | 43600 | 869 |
| 225 | 20240809 | 151800 | 14528810650 | 43650 | 43700 | 43700 | 43650 | 153 |
| 226 | 20240809 | 151700 | 14522129200 | 43650 | 43650 | 43700 | 43600 | 769 |
| 227 | 20240809 | 151600 | 14488551950 | 43650 | 43700 | 43700 | 43600 | 1100 |
| 228 | 20240809 | 151500 | 14440524050 | 43700 | 43700 | 43700 | 43650 | 396 |
| 229 | 20240809 | 151400 | 14423219250 | 43700 | 43650 | 43700 | 43650 | 242 |
| 230 | 20240809 | 151300 | 14412644300 | 43700 | 43750 | 43800 | 43650 | 1589 |
| 231 | 20240809 | 151200 | 14343187700 | 43800 | 43700 | 43800 | 43650 | 480 |
| 232 | 20240809 | 151100 | 14322187450 | 43750 | 43700 | 43750 | 43700 | 301 |
| 233 | 20240809 | 151000 | 14309019000 | 43750 | 43700 | 43750 | 43700 | 224 |
| 234 | 20240809 | 150900 | 14299219500 | 43750 | 43700 | 43800 | 43700 | 1176 |
| 235 | 20240809 | 150800 | 14247753850 | 43750 | 43800 | 43800 | 43650 | 562 |
| 236 | 20240809 | 150700 | 14223186150 | 43800 | 43750 | 43800 | 43700 | 243 |
| 237 | 20240809 | 150600 | 14212553450 | 43750 | 43700 | 43800 | 43650 | 598 |
| 238 | 20240809 | 150500 | 14186391100 | 43700 | 43700 | 43750 | 43700 | 418 |
| 239 | 20240809 | 150400 | 14168109300 | 43750 | 43700 | 43750 | 43700 | 1184 |
| 240 | 20240809 | 150300 | 14116314050 | 43700 | 43700 | 43800 | 43650 | 394 |
| 241 | 20240809 | 150200 | 14099089350 | 43700 | 43700 | 43800 | 43700 | 876 |
| 242 | 20240809 | 150100 | 14060775550 | 43700 | 43750 | 43850 | 43700 | 305 |
| 243 | 20240809 | 150000 | 14047421300 | 43750 | 43750 | 43800 | 43700 | 453 |
| 244 | 20240809 | 145900 | 14027592150 | 43800 | 43750 | 43800 | 43700 | 244 |
| 245 | 20240809 | 145800 | 14016912500 | 43800 | 43700 | 43800 | 43700 | 669 |
| 246 | 20240809 | 145700 | 13987639300 | 43750 | 43700 | 43800 | 43650 | 490 |
| 247 | 20240809 | 145600 | 13966216550 | 43750 | 43700 | 43750 | 43650 | 302 |
| 248 | 20240809 | 145500 | 13953009050 | 43750 | 43750 | 43800 | 43700 | 435 |
| 249 | 20240809 | 145400 | 13933975250 | 43750 | 43750 | 43850 | 43700 | 1172 |
| 250 | 20240809 | 145300 | 13882668800 | 43750 | 43700 | 43800 | 43700 | 354 |
| 251 | 20240809 | 145200 | 13867178050 | 43750 | 43750 | 43800 | 43750 | 162 |
| 252 | 20240809 | 145100 | 13860090400 | 43750 | 43750 | 43850 | 43650 | 1971 |
| 253 | 20240809 | 145000 | 13773914700 | 43800 | 43800 | 43850 | 43750 | 743 |
| 254 | 20240809 | 144900 | 13741367350 | 43850 | 43800 | 43850 | 43800 | 482 |
| 255 | 20240809 | 144800 | 13720232900 | 43850 | 43800 | 43850 | 43800 | 417 |
| 256 | 20240809 | 144700 | 13701948600 | 43850 | 43750 | 43850 | 43750 | 575 |
| 257 | 20240809 | 144600 | 13676738200 | 43750 | 43800 | 43850 | 43750 | 254 |
| 258 | 20240809 | 144500 | 13665613500 | 43850 | 43750 | 43850 | 43750 | 590 |
| 259 | 20240809 | 144400 | 13639767050 | 43800 | 43750 | 43800 | 43750 | 215 |
| 260 | 20240809 | 144300 | 13630351250 | 43800 | 43750 | 43850 | 43750 | 731 |
| 261 | 20240809 | 144200 | 13598328900 | 43800 | 43700 | 43800 | 43700 | 498 |
| 262 | 20240809 | 144100 | 13576537100 | 43750 | 43750 | 43750 | 43700 | 89 |
| 263 | 20240809 | 144000 | 13572644200 | 43750 | 43700 | 43750 | 43700 | 742 |
| 264 | 20240809 | 143900 | 13540191450 | 43750 | 43800 | 43900 | 43750 | 625 |
| 265 | 20240809 | 143800 | 13512809350 | 43850 | 43750 | 43850 | 43750 | 200 |
| 266 | 20240809 | 143700 | 13504049550 | 43800 | 43750 | 43800 | 43750 | 348 |
| 267 | 20240809 | 143600 | 13488807400 | 43800 | 43800 | 43900 | 43750 | 813 |
| 268 | 20240809 | 143500 | 13453191450 | 43850 | 43850 | 43850 | 43750 | 202 |
| 269 | 20240809 | 143400 | 13444335950 | 43800 | 43850 | 43850 | 43800 | 178 |
| 270 | 20240809 | 143300 | 13436531100 | 43800 | 43800 | 43850 | 43750 | 876 |
| 271 | 20240809 | 143200 | 13398152750 | 43800 | 43800 | 43800 | 43700 | 329 |
| 272 | 20240809 | 143100 | 13383746850 | 43800 | 43750 | 43800 | 43700 | 349 |
| 273 | 20240809 | 143000 | 13368472900 | 43700 | 43700 | 43750 | 43650 | 466 |
| 274 | 20240809 | 142900 | 13348106450 | 43700 | 43650 | 43800 | 43650 | 846 |
| 275 | 20240809 | 142800 | 13311119300 | 43800 | 43700 | 43800 | 43650 | 337 |
| 276 | 20240809 | 142700 | 13296389850 | 43700 | 43700 | 43750 | 43700 | 528 |
| 277 | 20240809 | 142600 | 13273310800 | 43700 | 43750 | 43750 | 43650 | 951 |
| 278 | 20240809 | 142500 | 13231709450 | 43700 | 43700 | 43750 | 43600 | 689 |
| 279 | 20240809 | 142400 | 13201624350 | 43700 | 43750 | 43800 | 43650 | 1065 |
| 280 | 20240809 | 142300 | 13155083350 | 43750 | 43750 | 43800 | 43700 | 227 |
| 281 | 20240809 | 142200 | 13145142700 | 43750 | 43700 | 43800 | 43700 | 463 |
| 282 | 20240809 | 142100 | 13124899000 | 43700 | 43750 | 43800 | 43700 | 817 |
| 283 | 20240809 | 142000 | 13089161050 | 43750 | 43700 | 43850 | 43700 | 1494 |
| 284 | 20240809 | 141900 | 13023797550 | 43700 | 43700 | 43700 | 43650 | 381 |
| 285 | 20240809 | 141800 | 13007148100 | 43650 | 43750 | 43800 | 43650 | 655 |
| 286 | 20240809 | 141700 | 12978503700 | 43700 | 43700 | 43750 | 43650 | 359 |
| 287 | 20240809 | 141600 | 12962810750 | 43700 | 43700 | 43700 | 43650 | 209 |
| 288 | 20240809 | 141500 | 12953678800 | 43700 | 43750 | 43800 | 43700 | 840 |
| 289 | 20240809 | 141400 | 12916937950 | 43700 | 43700 | 43800 | 43700 | 620 |
| 290 | 20240809 | 141300 | 12889809350 | 43700 | 43700 | 43700 | 43650 | 354 |
| 291 | 20240809 | 141200 | 12874339650 | 43650 | 43700 | 43750 | 43650 | 461 |
| 292 | 20240809 | 141100 | 12854189800 | 43700 | 43700 | 43750 | 43700 | 361 |
| 293 | 20240809 | 141000 | 12838397200 | 43700 | 43800 | 43800 | 43700 | 610 |
| 294 | 20240809 | 140900 | 12811689500 | 43750 | 43700 | 43850 | 43700 | 401 |
| 295 | 20240809 | 140800 | 12794141150 | 43750 | 43850 | 43850 | 43700 | 468 |
| 296 | 20240809 | 140700 | 12773641700 | 43800 | 43800 | 43850 | 43750 | 229 |
| 297 | 20240809 | 140600 | 12763611050 | 43800 | 43700 | 43800 | 43700 | 623 |
| 298 | 20240809 | 140500 | 12736329800 | 43750 | 43750 | 43800 | 43700 | 232 |
| 299 | 20240809 | 140400 | 12726178450 | 43700 | 43800 | 43800 | 43650 | 606 |
| 300 | 20240809 | 140300 | 12699667100 | 43750 | 43800 | 43850 | 43750 | 648 |
| 301 | 20240809 | 140200 | 12671281250 | 43850 | 43850 | 43850 | 43800 | 176 |
| 302 | 20240809 | 140100 | 12663571550 | 43800 | 43850 | 43850 | 43750 | 213 |
| 303 | 20240809 | 140000 | 12654237700 | 43850 | 43800 | 43850 | 43700 | 408 |
| 304 | 20240809 | 135900 | 12636365800 | 43800 | 43700 | 43800 | 43700 | 514 |
| 305 | 20240809 | 135800 | 12613871150 | 43750 | 43700 | 43800 | 43700 | 271 |
| 306 | 20240809 | 135700 | 12602018550 | 43750 | 43850 | 43900 | 43700 | 1511 |
| 307 | 20240809 | 135600 | 12535894950 | 43800 | 43850 | 43850 | 43800 | 334 |
| 308 | 20240809 | 135500 | 12521249100 | 43850 | 43900 | 43950 | 43800 | 625 |
| 309 | 20240809 | 135400 | 12493817350 | 43850 | 43900 | 43900 | 43800 | 437 |
| 310 | 20240809 | 135300 | 12474648450 | 43850 | 43800 | 43850 | 43750 | 372 |
| 311 | 20240809 | 135200 | 12458350550 | 43800 | 43800 | 43800 | 43750 | 716 |
| 312 | 20240809 | 135100 | 12427002300 | 43800 | 43800 | 43800 | 43750 | 348 |
| 313 | 20240809 | 135000 | 12411762950 | 43800 | 43850 | 43850 | 43750 | 497 |
| 314 | 20240809 | 134900 | 12389987600 | 43900 | 43900 | 43900 | 43800 | 284 |
| 315 | 20240809 | 134800 | 12377528150 | 43850 | 43900 | 43900 | 43750 | 410 |
| 316 | 20240809 | 134700 | 12359548550 | 43900 | 43850 | 43900 | 43800 | 367 |
| 317 | 20240809 | 134600 | 12343451150 | 43800 | 43850 | 43850 | 43800 | 303 |
| 318 | 20240809 | 134500 | 12330165750 | 43850 | 43850 | 43850 | 43800 | 381 |
| 319 | 20240809 | 134400 | 12313460050 | 43800 | 43750 | 43850 | 43750 | 687 |
| 320 | 20240809 | 134300 | 12283364650 | 43800 | 43850 | 43850 | 43750 | 665 |
| 321 | 20240809 | 134200 | 12254229850 | 43850 | 43900 | 43900 | 43800 | 1106 |
| 322 | 20240809 | 134100 | 12205728350 | 43900 | 43850 | 43900 | 43850 | 606 |
| 323 | 20240809 | 134000 | 12179140150 | 43850 | 43850 | 43900 | 43800 | 317 |
| 324 | 20240809 | 133900 | 12165237250 | 43800 | 43800 | 43900 | 43800 | 1108 |
| 325 | 20240809 | 133800 | 12116687400 | 43850 | 43850 | 43850 | 43850 | 254 |
| 326 | 20240809 | 133700 | 12105549500 | 43850 | 43850 | 43850 | 43750 | 324 |
| 327 | 20240809 | 133600 | 12091350200 | 43700 | 43850 | 43900 | 43700 | 825 |
| 328 | 20240809 | 133500 | 12055197300 | 43800 | 43850 | 43900 | 43800 | 410 |
| 329 | 20240809 | 133400 | 12037205150 | 43850 | 43900 | 43900 | 43800 | 857 |
| 330 | 20240809 | 133300 | 11999616750 | 43950 | 43900 | 43950 | 43800 | 509 |
| 331 | 20240809 | 133200 | 11977275650 | 43900 | 43900 | 43900 | 43850 | 287 |
| 332 | 20240809 | 133100 | 11964683050 | 43850 | 43850 | 43900 | 43850 | 425 |
| 333 | 20240809 | 133000 | 11946043100 | 43850 | 43800 | 43900 | 43750 | 604 |
| 334 | 20240809 | 132900 | 11919552750 | 43800 | 43850 | 43850 | 43800 | 391 |
| 335 | 20240809 | 132800 | 11902413650 | 43800 | 43800 | 43850 | 43750 | 307 |
| 336 | 20240809 | 132700 | 11888959850 | 43800 | 43900 | 43900 | 43750 | 441 |
| 337 | 20240809 | 132600 | 11869623950 | 43850 | 43850 | 43900 | 43800 | 720 |
| 338 | 20240809 | 132500 | 11838034100 | 43850 | 43750 | 43850 | 43750 | 392 |
| 339 | 20240809 | 132400 | 11820852550 | 43800 | 43800 | 43900 | 43750 | 2803 |
| 340 | 20240809 | 132300 | 11698156750 | 43850 | 43850 | 43850 | 43850 | 156 |
| 341 | 20240809 | 132200 | 11691316150 | 43850 | 43900 | 43900 | 43850 | 476 |
| 342 | 20240809 | 132100 | 11670422350 | 43900 | 43900 | 43900 | 43800 | 441 |
| 343 | 20240809 | 132000 | 11651065700 | 43900 | 43900 | 43900 | 43800 | 277 |
| 344 | 20240809 | 131900 | 11638911800 | 43900 | 43900 | 43900 | 43750 | 570 |
| 345 | 20240809 | 131800 | 11613898650 | 43850 | 43850 | 43900 | 43800 | 498 |
| 346 | 20240809 | 131700 | 11592045350 | 43850 | 43900 | 43900 | 43850 | 402 |
| 347 | 20240809 | 131600 | 11574410400 | 43850 | 43850 | 43900 | 43800 | 319 |
| 348 | 20240809 | 131500 | 11560419550 | 43850 | 43850 | 43900 | 43750 | 1558 |
| 349 | 20240809 | 131400 | 11492158300 | 43850 | 43850 | 43850 | 43800 | 355 |
| 350 | 20240809 | 131300 | 11476592950 | 43850 | 43900 | 43900 | 43750 | 1369 |
| 351 | 20240809 | 131200 | 11416512600 | 43850 | 43850 | 43950 | 43800 | 291 |
| 352 | 20240809 | 131100 | 11403742500 | 43900 | 43850 | 43900 | 43850 | 583 |
| 353 | 20240809 | 131000 | 11378154600 | 43800 | 43800 | 43850 | 43750 | 556 |
| 354 | 20240809 | 130900 | 11353801450 | 43800 | 43850 | 43850 | 43750 | 1865 |
| 355 | 20240809 | 130800 | 11272068650 | 43900 | 43850 | 43950 | 43850 | 317 |
| 356 | 20240809 | 130700 | 11258146500 | 43900 | 43950 | 44000 | 43850 | 3118 |
| 357 | 20240809 | 130600 | 11121268100 | 43950 | 43950 | 43950 | 43900 | 416 |
| 358 | 20240809 | 130500 | 11102987450 | 43950 | 43950 | 43950 | 43900 | 256 |
| 359 | 20240809 | 130400 | 11091736550 | 43900 | 43950 | 44000 | 43900 | 556 |
| 360 | 20240809 | 130300 | 11067284400 | 43900 | 44000 | 44050 | 43900 | 606 |
| 361 | 20240809 | 130200 | 11040639800 | 44000 | 44000 | 44000 | 43950 | 365 |
| 362 | 20240809 | 130100 | 11024580350 | 44000 | 44050 | 44050 | 44000 | 399 |
| 363 | 20240809 | 130000 | 11007018700 | 44050 | 44100 | 44100 | 44000 | 635 |
| 364 | 20240809 | 125900 | 10979024900 | 44100 | 44050 | 44100 | 44050 | 388 |
| 365 | 20240809 | 125800 | 10961924900 | 44050 | 44100 | 44100 | 44000 | 155 |
| 366 | 20240809 | 125700 | 10955096100 | 44100 | 44100 | 44150 | 43950 | 751 |
| 367 | 20240809 | 125600 | 10922002050 | 44150 | 44100 | 44150 | 44050 | 850 |
| 368 | 20240809 | 125500 | 10884522500 | 44050 | 44100 | 44100 | 44050 | 381 |
| 369 | 20240809 | 125400 | 10867721100 | 44100 | 44050 | 44100 | 44050 | 267 |
| 370 | 20240809 | 125300 | 10855949400 | 44100 | 44050 | 44100 | 44000 | 446 |
| 371 | 20240809 | 125200 | 10836296300 | 44050 | 44100 | 44100 | 44000 | 355 |
| 372 | 20240809 | 125100 | 10820653450 | 44050 | 44100 | 44100 | 44050 | 524 |
| 373 | 20240809 | 125000 | 10797548700 | 44100 | 44050 | 44100 | 44000 | 215 |
| 374 | 20240809 | 124900 | 10788077350 | 44050 | 44050 | 44100 | 44000 | 546 |
| 375 | 20240809 | 124800 | 10764026500 | 44050 | 44050 | 44100 | 43950 | 438 |
| 376 | 20240809 | 124700 | 10744732250 | 44050 | 44050 | 44050 | 43950 | 148 |
| 377 | 20240809 | 124600 | 10738219300 | 44050 | 44000 | 44050 | 43900 | 549 |
| 378 | 20240809 | 124500 | 10714063450 | 44050 | 44000 | 44050 | 43950 | 626 |
| 379 | 20240809 | 124400 | 10686503950 | 44000 | 44000 | 44000 | 43950 | 392 |
| 380 | 20240809 | 124300 | 10669256500 | 43950 | 44000 | 44000 | 43950 | 242 |
| 381 | 20240809 | 124200 | 10658613700 | 44000 | 44000 | 44050 | 43950 | 1148 |
| 382 | 20240809 | 124100 | 10608126600 | 44050 | 44000 | 44050 | 43950 | 250 |
| 383 | 20240809 | 124000 | 10597123650 | 44000 | 44050 | 44050 | 43950 | 578 |
| 384 | 20240809 | 123900 | 10571683800 | 44050 | 44050 | 44100 | 44000 | 427 |
| 385 | 20240809 | 123800 | 10552867850 | 44100 | 44050 | 44100 | 44000 | 388 |
| 386 | 20240809 | 123700 | 10535775500 | 44000 | 44050 | 44050 | 44000 | 266 |
| 387 | 20240809 | 123600 | 10524060100 | 44050 | 44050 | 44050 | 43950 | 486 |
| 388 | 20240809 | 123500 | 10502656900 | 44050 | 44050 | 44050 | 44000 | 212 |
| 389 | 20240809 | 123400 | 10493318650 | 44050 | 44100 | 44100 | 44000 | 456 |
| 390 | 20240809 | 123300 | 10473225800 | 44100 | 44000 | 44100 | 44000 | 458 |
| 391 | 20240809 | 123200 | 10453036900 | 44100 | 44100 | 44100 | 44000 | 191 |
| 392 | 20240809 | 123100 | 10444615500 | 44100 | 44050 | 44100 | 44050 | 620 |
| 393 | 20240809 | 123000 | 10417275300 | 44050 | 44100 | 44100 | 44050 | 425 |
| 394 | 20240809 | 122900 | 10398539650 | 44100 | 44000 | 44100 | 44000 | 453 |
| 395 | 20240809 | 122800 | 10378591200 | 44000 | 44100 | 44150 | 44000 | 308 |
| 396 | 20240809 | 122700 | 10365010850 | 44100 | 44050 | 44100 | 44050 | 620 |
| 397 | 20240809 | 122600 | 10337677600 | 44100 | 44050 | 44100 | 44050 | 305 |
| 398 | 20240809 | 122500 | 10324237350 | 44050 | 44000 | 44100 | 44000 | 201 |
| 399 | 20240809 | 122400 | 10315378300 | 44100 | 44050 | 44100 | 44000 | 604 |
| 400 | 20240809 | 122300 | 10288756000 | 44100 | 44150 | 44150 | 44050 | 764 |
| 401 | 20240809 | 122200 | 10255069400 | 44100 | 44150 | 44150 | 44100 | 508 |
| 402 | 20240809 | 122100 | 10232645200 | 44100 | 44100 | 44150 | 44100 | 671 |
| 403 | 20240809 | 122000 | 10203045150 | 44100 | 44150 | 44150 | 44100 | 411 |
| 404 | 20240809 | 121900 | 10184901300 | 44150 | 44100 | 44150 | 44100 | 278 |
| 405 | 20240809 | 121800 | 10172629200 | 44100 | 44050 | 44150 | 44050 | 453 |
| 406 | 20240809 | 121700 | 10152647500 | 44100 | 44100 | 44150 | 44050 | 336 |
| 407 | 20240809 | 121600 | 10137829900 | 44150 | 44100 | 44150 | 44050 | 418 |
| 408 | 20240809 | 121500 | 10119392550 | 44100 | 44050 | 44100 | 44000 | 461 |
| 409 | 20240809 | 121400 | 10099077800 | 44000 | 44000 | 44050 | 44000 | 137 |
| 410 | 20240809 | 121300 | 10093044800 | 44050 | 44050 | 44050 | 44000 | 291 |
| 411 | 20240809 | 121200 | 10080226750 | 44050 | 44050 | 44150 | 44000 | 675 |
| 412 | 20240809 | 121100 | 10050465350 | 44100 | 44050 | 44100 | 44050 | 287 |
| 413 | 20240809 | 121000 | 10037809600 | 44050 | 44050 | 44050 | 44000 | 284 |
| 414 | 20240809 | 120900 | 10025299550 | 44100 | 44150 | 44150 | 44000 | 619 |
| 415 | 20240809 | 120800 | 9997987700 | 44100 | 44100 | 44150 | 44050 | 481 |
| 416 | 20240809 | 120700 | 9976770550 | 44100 | 44150 | 44150 | 44050 | 296 |
| 417 | 20240809 | 120600 | 9963723350 | 44100 | 44100 | 44150 | 44050 | 553 |
| 418 | 20240809 | 120500 | 9939337000 | 44050 | 44000 | 44100 | 44000 | 386 |
| 419 | 20240809 | 120400 | 9922315450 | 44050 | 44050 | 44150 | 44000 | 292 |
| 420 | 20240809 | 120300 | 9909437300 | 44050 | 44050 | 44150 | 44000 | 361 |
| 421 | 20240809 | 120200 | 9893511500 | 44100 | 44100 | 44150 | 44050 | 1542 |
| 422 | 20240809 | 120100 | 9825524550 | 44100 | 44050 | 44100 | 44050 | 693 |
| 423 | 20240809 | 120000 | 9794965000 | 44050 | 44100 | 44100 | 44050 | 2318 |
| 424 | 20240809 | 115900 | 9692744100 | 44100 | 44050 | 44100 | 44050 | 430 |
| 425 | 20240809 | 115800 | 9673784700 | 44100 | 44050 | 44100 | 44050 | 186 |
| 426 | 20240809 | 115700 | 9665583200 | 44050 | 44000 | 44100 | 44000 | 563 |
| 427 | 20240809 | 115600 | 9640762900 | 44050 | 44050 | 44050 | 44000 | 683 |
| 428 | 20240809 | 115500 | 9610677350 | 44050 | 44000 | 44050 | 44000 | 546 |
| 429 | 20240809 | 115400 | 9586627800 | 44050 | 44000 | 44050 | 43950 | 2697 |
| 430 | 20240809 | 115300 | 9467941650 | 44000 | 44000 | 44000 | 43950 | 225 |
| 431 | 20240809 | 115200 | 9458041800 | 44000 | 43950 | 44000 | 43900 | 438 |
| 432 | 20240809 | 115100 | 9438772800 | 44000 | 43900 | 44000 | 43900 | 154 |
| 433 | 20240809 | 115000 | 9431999200 | 43950 | 43950 | 43950 | 43900 | 637 |
| 434 | 20240809 | 114900 | 9404003500 | 43950 | 43900 | 43950 | 43900 | 357 |
| 435 | 20240809 | 114800 | 9388313750 | 43950 | 43900 | 43950 | 43850 | 900 |
| 436 | 20240809 | 114700 | 9348796650 | 43950 | 43950 | 43950 | 43900 | 304 |
| 437 | 20240809 | 114600 | 9335435950 | 43950 | 43850 | 43950 | 43850 | 485 |
| 438 | 20240809 | 114500 | 9314129050 | 43900 | 43950 | 43950 | 43850 | 603 |
| 439 | 20240809 | 114400 | 9287648950 | 43950 | 44000 | 44000 | 43900 | 303 |
| 440 | 20240809 | 114300 | 9274329200 | 44000 | 43900 | 44000 | 43850 | 749 |
| 441 | 20240809 | 114200 | 9241430700 | 43850 | 43900 | 43950 | 43850 | 1010 |
| 442 | 20240809 | 114100 | 9197076850 | 43900 | 43900 | 43950 | 43900 | 281 |
| 443 | 20240809 | 114000 | 9184729000 | 43950 | 43950 | 44000 | 43900 | 154 |
| 444 | 20240809 | 113900 | 9177960500 | 43950 | 43900 | 43950 | 43900 | 721 |
| 445 | 20240809 | 113800 | 9146274300 | 43950 | 43900 | 43950 | 43850 | 353 |
| 446 | 20240809 | 113700 | 9130768050 | 43900 | 43950 | 43950 | 43850 | 261 |
| 447 | 20240809 | 113600 | 9119305900 | 43950 | 43900 | 44000 | 43900 | 1089 |
| 448 | 20240809 | 113500 | 9071474150 | 43950 | 44000 | 44000 | 43900 | 483 |
| 449 | 20240809 | 113400 | 9050245850 | 43900 | 44000 | 44000 | 43900 | 519 |
| 450 | 20240809 | 113300 | 9027427550 | 44000 | 44000 | 44000 | 43950 | 321 |
| 451 | 20240809 | 113200 | 9013304400 | 44000 | 44000 | 44000 | 43950 | 789 |
| 452 | 20240809 | 113100 | 8978589000 | 44000 | 43950 | 44000 | 43900 | 351 |
| 453 | 20240809 | 113000 | 8963155500 | 43950 | 43950 | 44000 | 43950 | 328 |
| 454 | 20240809 | 112900 | 8948736400 | 43950 | 44000 | 44000 | 43950 | 299 |
| 455 | 20240809 | 112800 | 8935585100 | 44000 | 43950 | 44000 | 43900 | 467 |
| 456 | 20240809 | 112700 | 8915056300 | 43950 | 43950 | 43950 | 43900 | 541 |
| 457 | 20240809 | 112600 | 8891281250 | 43900 | 43950 | 43950 | 43850 | 5115 |
| 458 | 20240809 | 112500 | 8666477350 | 43950 | 43900 | 43950 | 43850 | 509 |
| 459 | 20240809 | 112400 | 8644124850 | 43950 | 43900 | 43950 | 43850 | 691 |
| 460 | 20240809 | 112300 | 8613772200 | 43950 | 43950 | 43950 | 43900 | 319 |
| 461 | 20240809 | 112200 | 8599753100 | 43950 | 43950 | 43950 | 43850 | 267 |
| 462 | 20240809 | 112100 | 8588021850 | 43950 | 43900 | 43950 | 43850 | 827 |
| 463 | 20240809 | 112000 | 8551715700 | 43850 | 43850 | 43900 | 43800 | 436 |
| 464 | 20240809 | 111900 | 8532594650 | 43850 | 43850 | 43850 | 43800 | 353 |
| 465 | 20240809 | 111800 | 8517121250 | 43850 | 43900 | 43900 | 43850 | 491 |
| 466 | 20240809 | 111700 | 8495567500 | 43850 | 43850 | 43900 | 43850 | 633 |
| 467 | 20240809 | 111600 | 8467796950 | 43850 | 43900 | 43900 | 43800 | 364 |
| 468 | 20240809 | 111500 | 8451831950 | 43900 | 43900 | 43900 | 43850 | 542 |
| 469 | 20240809 | 111400 | 8428041600 | 43900 | 43850 | 43900 | 43850 | 303 |
| 470 | 20240809 | 111300 | 8414741950 | 43850 | 43900 | 43900 | 43850 | 756 |
| 471 | 20240809 | 111200 | 8381560750 | 43900 | 43900 | 43900 | 43850 | 604 |
| 472 | 20240809 | 111100 | 8355052900 | 43900 | 43900 | 43900 | 43850 | 868 |
| 473 | 20240809 | 111000 | 8316952000 | 43900 | 43900 | 43900 | 43850 | 606 |
| 474 | 20240809 | 110900 | 8290349650 | 43850 | 43900 | 43900 | 43850 | 524 |
| 475 | 20240809 | 110800 | 8267346400 | 43850 | 43900 | 43900 | 43850 | 1060 |
| 476 | 20240809 | 110700 | 8220813700 | 43900 | 43900 | 43900 | 43800 | 401 |
| 477 | 20240809 | 110600 | 8203210200 | 43900 | 43850 | 43900 | 43800 | 816 |
| 478 | 20240809 | 110500 | 8167425150 | 43850 | 43800 | 43850 | 43750 | 212 |
| 479 | 20240809 | 110400 | 8158134750 | 43800 | 43800 | 43800 | 43700 | 249 |
| 480 | 20240809 | 110300 | 8147228950 | 43800 | 43900 | 43900 | 43750 | 821 |
| 481 | 20240809 | 110200 | 8111235600 | 43750 | 43750 | 43900 | 43750 | 858 |
| 482 | 20240809 | 110100 | 8073650250 | 43800 | 43850 | 43900 | 43800 | 173 |
| 483 | 20240809 | 110000 | 8066065650 | 43800 | 43900 | 43900 | 43800 | 630 |
| 484 | 20240809 | 105900 | 8038426350 | 43900 | 43850 | 43950 | 43850 | 419 |
| 485 | 20240809 | 105800 | 8020030000 | 43900 | 43900 | 43950 | 43850 | 571 |
| 486 | 20240809 | 105700 | 7994951850 | 43950 | 43950 | 43950 | 43900 | 443 |
| 487 | 20240809 | 105600 | 7975492100 | 43950 | 43950 | 43950 | 43800 | 124 |
| 488 | 20240809 | 105500 | 7970045150 | 43950 | 43800 | 43950 | 43750 | 907 |
| 489 | 20240809 | 105400 | 7930290950 | 43850 | 43900 | 43950 | 43800 | 399 |
| 490 | 20240809 | 105300 | 7912778500 | 43900 | 43850 | 43900 | 43850 | 429 |
| 491 | 20240809 | 105200 | 7893954250 | 43800 | 43900 | 43900 | 43800 | 611 |
| 492 | 20240809 | 105100 | 7867164250 | 43900 | 43850 | 43900 | 43800 | 591 |
| 493 | 20240809 | 105000 | 7841247100 | 43850 | 43800 | 43850 | 43800 | 301 |
| 494 | 20240809 | 104900 | 7828048650 | 43850 | 43800 | 43850 | 43750 | 194 |
| 495 | 20240809 | 104800 | 7819543850 | 43800 | 43850 | 43850 | 43750 | 637 |
| 496 | 20240809 | 104700 | 7791643700 | 43850 | 43850 | 43900 | 43750 | 741 |
| 497 | 20240809 | 104600 | 7759171050 | 43900 | 43900 | 43900 | 43800 | 533 |
| 498 | 20240809 | 104500 | 7735785250 | 43900 | 43900 | 43900 | 43850 | 302 |
| 499 | 20240809 | 104400 | 7722527650 | 43900 | 43900 | 43900 | 43850 | 673 |
| 500 | 20240809 | 104300 | 7692986100 | 43900 | 43900 | 43950 | 43850 | 482 |
| 501 | 20240809 | 104200 | 7671823650 | 43950 | 43950 | 44000 | 43900 | 428 |
| 502 | 20240809 | 104100 | 7653007900 | 43900 | 43950 | 43950 | 43900 | 484 |
| 503 | 20240809 | 104000 | 7631736600 | 43900 | 43850 | 44000 | 43850 | 3344 |
| 504 | 20240809 | 103900 | 7484645850 | 43800 | 43950 | 44000 | 43800 | 817 |
| 505 | 20240809 | 103800 | 7448758750 | 43950 | 43950 | 44000 | 43900 | 204 |
| 506 | 20240809 | 103700 | 7439792800 | 43950 | 43950 | 43950 | 43900 | 1529 |
| 507 | 20240809 | 103600 | 7372593600 | 43900 | 43900 | 43950 | 43850 | 843 |
| 508 | 20240809 | 103500 | 7335572800 | 43850 | 43900 | 43900 | 43800 | 820 |
| 509 | 20240809 | 103400 | 7299606050 | 43900 | 43850 | 43900 | 43800 | 285 |
| 510 | 20240809 | 103300 | 7287107050 | 43850 | 43800 | 43850 | 43800 | 638 |
| 511 | 20240809 | 103200 | 7259137750 | 43750 | 43800 | 43850 | 43750 | 435 |
| 512 | 20240809 | 103100 | 7240085600 | 43800 | 43750 | 43800 | 43700 | 329 |
| 513 | 20240809 | 103000 | 7225689350 | 43750 | 43700 | 43800 | 43700 | 874 |
| 514 | 20240809 | 102900 | 7187458050 | 43700 | 43800 | 43800 | 43700 | 1778 |
| 515 | 20240809 | 102800 | 7109757450 | 43700 | 43750 | 43800 | 43700 | 263 |
| 516 | 20240809 | 102700 | 7098239150 | 43800 | 43800 | 43800 | 43750 | 802 |
| 517 | 20240809 | 102600 | 7063137800 | 43800 | 43800 | 43850 | 43800 | 535 |
| 518 | 20240809 | 102500 | 7039687550 | 43800 | 43750 | 43800 | 43750 | 500 |
| 519 | 20240809 | 102400 | 7017789150 | 43800 | 43800 | 43800 | 43750 | 419 |
| 520 | 20240809 | 102300 | 6999442700 | 43800 | 43800 | 43800 | 43750 | 399 |
| 521 | 20240809 | 102200 | 6981966850 | 43800 | 43800 | 43850 | 43750 | 509 |
| 522 | 20240809 | 102100 | 6959667700 | 43850 | 43800 | 43850 | 43750 | 1102 |
| 523 | 20240809 | 102000 | 6911379600 | 43750 | 43800 | 43850 | 43750 | 2187 |
| 524 | 20240809 | 101900 | 6815684200 | 43800 | 43900 | 43900 | 43750 | 414 |
| 525 | 20240809 | 101800 | 6797537050 | 43900 | 43850 | 43900 | 43800 | 801 |
| 526 | 20240809 | 101700 | 6762416050 | 43850 | 43850 | 43850 | 43800 | 714 |
| 527 | 20240809 | 101600 | 6731115100 | 43900 | 43850 | 43900 | 43850 | 212 |
| 528 | 20240809 | 101500 | 6721811250 | 43850 | 43900 | 43900 | 43850 | 448 |
| 529 | 20240809 | 101400 | 6702144750 | 43900 | 43850 | 43900 | 43800 | 620 |
| 530 | 20240809 | 101300 | 6674955750 | 43850 | 43900 | 43900 | 43800 | 1306 |
| 531 | 20240809 | 101200 | 6617724150 | 43900 | 43950 | 43950 | 43800 | 2665 |
| 532 | 20240809 | 101100 | 6500767850 | 43950 | 44000 | 44050 | 43900 | 842 |
| 533 | 20240809 | 101000 | 6463753300 | 44000 | 44050 | 44050 | 43950 | 217 |
| 534 | 20240809 | 100900 | 6454201650 | 44000 | 44050 | 44050 | 44000 | 543 |
| 535 | 20240809 | 100800 | 6430287800 | 44050 | 44100 | 44100 | 44000 | 623 |
| 536 | 20240809 | 100700 | 6402846750 | 44100 | 44050 | 44100 | 44000 | 2359 |
| 537 | 20240809 | 100600 | 6298906450 | 44050 | 44100 | 44100 | 44000 | 557 |
| 538 | 20240809 | 100500 | 6274364950 | 44100 | 44000 | 44100 | 44000 | 1799 |
| 539 | 20240809 | 100400 | 6195147300 | 44000 | 44000 | 44000 | 43950 | 449 |
| 540 | 20240809 | 100300 | 6175391700 | 44000 | 44000 | 44000 | 43950 | 556 |
| 541 | 20240809 | 100200 | 6150929400 | 44000 | 44000 | 44000 | 43900 | 758 |
| 542 | 20240809 | 100100 | 6117594200 | 44000 | 43950 | 44050 | 43950 | 474 |
| 543 | 20240809 | 100000 | 6096739550 | 44000 | 44050 | 44050 | 43950 | 1024 |
| 544 | 20240809 | 095900 | 6051637450 | 44050 | 44000 | 44050 | 43950 | 1909 |
| 545 | 20240809 | 095800 | 5967654100 | 44050 | 44050 | 44100 | 44000 | 1269 |
| 546 | 20240809 | 095700 | 5911749100 | 44050 | 44000 | 44050 | 44000 | 1141 |
| 547 | 20240809 | 095600 | 5861492350 | 44000 | 44050 | 44050 | 44000 | 944 |
| 548 | 20240809 | 095500 | 5819925550 | 44050 | 44050 | 44100 | 44000 | 750 |
| 549 | 20240809 | 095400 | 5786897500 | 44050 | 44050 | 44100 | 44000 | 1968 |
| 550 | 20240809 | 095300 | 5700187900 | 44050 | 44000 | 44100 | 43900 | 4468 |
| 551 | 20240809 | 095200 | 5503512500 | 43950 | 43950 | 44000 | 43900 | 653 |
| 552 | 20240809 | 095100 | 5474784450 | 43950 | 43950 | 44050 | 43950 | 481 |
| 553 | 20240809 | 095000 | 5453618750 | 44000 | 44000 | 44050 | 43900 | 6212 |
| 554 | 20240809 | 094900 | 5180356350 | 44050 | 44050 | 44050 | 44000 | 1073 |
| 555 | 20240809 | 094800 | 5133092100 | 44050 | 43950 | 44050 | 43900 | 2651 |
| 556 | 20240809 | 094700 | 5016472750 | 43950 | 43900 | 43950 | 43900 | 260 |
| 557 | 20240809 | 094600 | 5005048000 | 43950 | 43900 | 43950 | 43900 | 429 |
| 558 | 20240809 | 094500 | 4986197600 | 43900 | 43850 | 43950 | 43850 | 2088 |
| 559 | 20240809 | 094400 | 4894521150 | 43850 | 43900 | 43950 | 43850 | 322 |
| 560 | 20240809 | 094300 | 4880380250 | 43950 | 43800 | 43950 | 43800 | 944 |
| 561 | 20240809 | 094200 | 4838972400 | 43850 | 43900 | 43900 | 43850 | 775 |
| 562 | 20240809 | 094100 | 4804971900 | 43900 | 43800 | 43900 | 43750 | 866 |
| 563 | 20240809 | 094000 | 4767019600 | 43800 | 43750 | 43850 | 43700 | 2405 |
| 564 | 20240809 | 093900 | 4661744500 | 43700 | 43600 | 43700 | 43600 | 712 |
| 565 | 20240809 | 093800 | 4630661650 | 43650 | 43750 | 43750 | 43600 | 1010 |
| 566 | 20240809 | 093700 | 4586538000 | 43750 | 43650 | 43750 | 43650 | 620 |
| 567 | 20240809 | 093600 | 4559440300 | 43700 | 43600 | 43700 | 43550 | 1212 |
| 568 | 20240809 | 093500 | 4506614250 | 43550 | 43500 | 43550 | 43500 | 831 |
| 569 | 20240809 | 093400 | 4470428400 | 43550 | 43550 | 43600 | 43500 | 603 |
| 570 | 20240809 | 093300 | 4444162050 | 43550 | 43500 | 43550 | 43500 | 612 |
| 571 | 20240809 | 093200 | 4417523750 | 43550 | 43600 | 43600 | 43450 | 2563 |
| 572 | 20240809 | 093100 | 4306005350 | 43500 | 43750 | 43750 | 43500 | 1035 |
| 573 | 20240809 | 093000 | 4260803600 | 43750 | 43700 | 43750 | 43650 | 922 |
| 574 | 20240809 | 092900 | 4220511650 | 43700 | 43750 | 43750 | 43700 | 508 |
| 575 | 20240809 | 092800 | 4198291900 | 43700 | 43700 | 43750 | 43700 | 464 |
| 576 | 20240809 | 092700 | 4177996250 | 43700 | 43700 | 43750 | 43650 | 444 |
| 577 | 20240809 | 092600 | 4158587650 | 43700 | 43700 | 43750 | 43600 | 822 |
| 578 | 20240809 | 092500 | 4122712850 | 43700 | 43850 | 43850 | 43650 | 2480 |
| 579 | 20240809 | 092400 | 4014216050 | 43800 | 43900 | 43900 | 43800 | 1404 |
| 580 | 20240809 | 092300 | 3952644850 | 43900 | 43900 | 43950 | 43900 | 973 |
| 581 | 20240809 | 092200 | 3909906850 | 43900 | 44050 | 44100 | 43900 | 1793 |
| 582 | 20240809 | 092100 | 3831076550 | 44100 | 44050 | 44100 | 44050 | 3168 |
| 583 | 20240809 | 092000 | 3691500200 | 44050 | 44000 | 44100 | 43950 | 3281 |
| 584 | 20240809 | 091900 | 3546962850 | 44000 | 44000 | 44100 | 43900 | 4581 |
| 585 | 20240809 | 091800 | 3345478000 | 44000 | 44050 | 44150 | 43950 | 3356 |
| 586 | 20240809 | 091700 | 3197629000 | 44050 | 43800 | 44100 | 43800 | 10011 |
| 587 | 20240809 | 091600 | 2757669200 | 43850 | 43850 | 43900 | 43800 | 3156 |
| 588 | 20240809 | 091500 | 2619274200 | 43850 | 43650 | 43900 | 43650 | 9332 |
| 589 | 20240809 | 091400 | 2210338200 | 43650 | 43700 | 43700 | 43600 | 615 |
| 590 | 20240809 | 091300 | 2183492500 | 43600 | 43600 | 43700 | 43600 | 2435 |
| 591 | 20240809 | 091200 | 2077156350 | 43650 | 43650 | 43700 | 43600 | 763 |
| 592 | 20240809 | 091100 | 2043854100 | 43600 | 43750 | 43800 | 43550 | 2027 |
| 593 | 20240809 | 091000 | 1955335800 | 43700 | 43650 | 43850 | 43550 | 6623 |
| 594 | 20240809 | 090900 | 1665577500 | 43650 | 43550 | 43700 | 43500 | 2039 |
| 595 | 20240809 | 090800 | 1576704550 | 43550 | 43550 | 43650 | 43500 | 1956 |
| 596 | 20240809 | 090700 | 1491464600 | 43550 | 43500 | 43550 | 43450 | 1664 |
| 597 | 20240809 | 090600 | 1419062250 | 43450 | 43450 | 43500 | 43450 | 1820 |
| 598 | 20240809 | 090500 | 1339968000 | 43450 | 43400 | 43450 | 43300 | 2088 |
| 599 | 20240809 | 090400 | 1249394700 | 43400 | 43450 | 43450 | 43400 | 791 |
| 600 | 20240809 | 090300 | 1215041900 | 43450 | 43350 | 43450 | 43200 | 2364 |
| 601 | 20240809 | 090200 | 1112583300 | 43300 | 43500 | 43550 | 43300 | 3673 |
| 602 | 20240809 | 090100 | 953058700 | 43550 | 43700 | 43750 | 43500 | 4340 |
| 603 | 20240809 | 090000 | 764014100 | 43650 | 43550 | 43750 | 43500 | 17531 |