31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 185100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 6813 |
| 3 | 20240809 | 185000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20240809 | 184900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20240809 | 184800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20240809 | 184700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20240809 | 184600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20240809 | 184500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20240809 | 184400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20240809 | 184300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20240809 | 184200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20240809 | 184100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20240809 | 184000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20240809 | 183900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20240809 | 183800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20240809 | 183700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20240809 | 183600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20240809 | 183500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20240809 | 183400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20240809 | 183300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20240809 | 183200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20240809 | 183100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20240809 | 183000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20240809 | 182900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20240809 | 182800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20240809 | 182700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20240809 | 182600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20240809 | 182500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20240809 | 182400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20240809 | 182300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20240809 | 182200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20240809 | 182100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 6813 |
| 33 | 20240809 | 182000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20240809 | 181900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20240809 | 181800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20240809 | 181700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20240809 | 181600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20240809 | 181500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20240809 | 181400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20240809 | 181300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20240809 | 181200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20240809 | 181100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20240809 | 181000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20240809 | 180900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20240809 | 180800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20240809 | 180700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20240809 | 180600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20240809 | 180500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20240809 | 180400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20240809 | 180300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20240809 | 180200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20240809 | 180100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20240809 | 180000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20240809 | 175900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20240809 | 175800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20240809 | 175700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20240809 | 175600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20240809 | 175500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20240809 | 175400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20240809 | 175300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20240809 | 175200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20240809 | 175100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 6813 |
| 63 | 20240809 | 175000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20240809 | 174900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20240809 | 174800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20240809 | 174700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20240809 | 174600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20240809 | 174500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20240809 | 174400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20240809 | 174300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20240809 | 174200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20240809 | 174100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20240809 | 174000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20240809 | 173900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20240809 | 173800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20240809 | 173700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20240809 | 173600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20240809 | 173500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20240809 | 173400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20240809 | 173300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20240809 | 173200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20240809 | 173100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20240809 | 173000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20240809 | 172900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20240809 | 172800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20240809 | 172700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20240809 | 172600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20240809 | 172500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20240809 | 172400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20240809 | 172300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20240809 | 172200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20240809 | 172100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 6813 |
| 93 | 20240809 | 172000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20240809 | 171900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20240809 | 171800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20240809 | 171700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20240809 | 171600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20240809 | 171500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20240809 | 171400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20240809 | 171300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20240809 | 171200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20240809 | 171100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20240809 | 171000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20240809 | 170900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20240809 | 170800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20240809 | 170700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20240809 | 170600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20240809 | 170500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20240809 | 170400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20240809 | 170300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20240809 | 170200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20240809 | 170100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20240809 | 170000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20240809 | 165900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20240809 | 165800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20240809 | 165700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20240809 | 165600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20240809 | 165500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20240809 | 165400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20240809 | 165300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20240809 | 165200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20240809 | 165100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 6813 |
| 123 | 20240809 | 165000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20240809 | 164900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20240809 | 164800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20240809 | 164700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20240809 | 164600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20240809 | 164500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20240809 | 164400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20240809 | 164300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20240809 | 164200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20240809 | 164100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20240809 | 164000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20240809 | 163900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20240809 | 163800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20240809 | 163700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20240809 | 163600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20240809 | 163500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20240809 | 163400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20240809 | 163300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20240809 | 163200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20240809 | 163100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20240809 | 163000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20240809 | 162900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20240809 | 162800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20240809 | 162700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20240809 | 162600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20240809 | 162500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20240809 | 162400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20240809 | 162300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20240809 | 162200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20240809 | 162100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 6813 |
| 153 | 20240809 | 162000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20240809 | 161900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20240809 | 161800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20240809 | 161700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20240809 | 161600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20240809 | 161500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20240809 | 161400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20240809 | 161300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20240809 | 161200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20240809 | 161100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20240809 | 161000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20240809 | 160900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20240809 | 160800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20240809 | 160700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20240809 | 160600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20240809 | 160500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20240809 | 160400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20240809 | 160300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20240809 | 160200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20240809 | 160100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20240809 | 160000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20240809 | 155900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20240809 | 155800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20240809 | 155700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20240809 | 155600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20240809 | 155500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20240809 | 155400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20240809 | 155300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20240809 | 155200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20240809 | 155100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 6813 |
| 183 | 20240809 | 155000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20240809 | 154900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20240809 | 154800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20240809 | 154700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20240809 | 154600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20240809 | 154500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20240809 | 154400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20240809 | 154300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20240809 | 154200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20240809 | 154100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20240809 | 154000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20240809 | 153900 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20240809 | 153800 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20240809 | 153700 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20240809 | 153600 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20240809 | 153500 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20240809 | 153400 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20240809 | 153300 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20240809 | 153200 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20240809 | 153100 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20240809 | 153000 | 8875819100 | 46800 | 46800 | 46800 | 46800 | 6813 |
| 204 | 20240809 | 152900 | 8556970700 | 46850 | 46850 | 46850 | 46850 | 0 |
| 205 | 20240809 | 152800 | 8556970700 | 46850 | 46850 | 46850 | 46850 | 0 |
| 206 | 20240809 | 152700 | 8556970700 | 46850 | 46850 | 46850 | 46850 | 0 |
| 207 | 20240809 | 152600 | 8556970700 | 46850 | 46850 | 46850 | 46850 | 0 |
| 208 | 20240809 | 152500 | 8556970700 | 46850 | 46850 | 46850 | 46850 | 0 |
| 209 | 20240809 | 152400 | 8556970700 | 46850 | 46850 | 46850 | 46850 | 0 |
| 210 | 20240809 | 152300 | 8556970700 | 46850 | 46850 | 46850 | 46850 | 0 |
| 211 | 20240809 | 152200 | 8556970700 | 46850 | 46850 | 46850 | 46850 | 0 |
| 212 | 20240809 | 152100 | 8556970700 | 46850 | 46850 | 46850 | 46850 | 0 |
| 213 | 20240809 | 152000 | 8556970700 | 46850 | 46850 | 46850 | 46850 | 0 |
| 214 | 20240809 | 151900 | 8556970700 | 46850 | 46800 | 46850 | 46750 | 1409 |
| 215 | 20240809 | 151800 | 8491061650 | 46800 | 46750 | 46800 | 46750 | 403 |
| 216 | 20240809 | 151700 | 8472218600 | 46750 | 46800 | 46850 | 46750 | 545 |
| 217 | 20240809 | 151600 | 8446720400 | 46750 | 46750 | 46850 | 46750 | 851 |
| 218 | 20240809 | 151500 | 8406897250 | 46800 | 46800 | 46800 | 46750 | 416 |
| 219 | 20240809 | 151400 | 8387441850 | 46800 | 46750 | 46800 | 46750 | 191 |
| 220 | 20240809 | 151300 | 8378510450 | 46800 | 46750 | 46800 | 46700 | 591 |
| 221 | 20240809 | 151200 | 8350883800 | 46750 | 46700 | 46750 | 46700 | 158 |
| 222 | 20240809 | 151100 | 8343502500 | 46700 | 46750 | 46750 | 46700 | 135 |
| 223 | 20240809 | 151000 | 8337194650 | 46750 | 46700 | 46750 | 46700 | 127 |
| 224 | 20240809 | 150900 | 8331261950 | 46700 | 46700 | 46750 | 46700 | 325 |
| 225 | 20240809 | 150800 | 8316081850 | 46700 | 46700 | 46700 | 46650 | 298 |
| 226 | 20240809 | 150700 | 8302168800 | 46700 | 46700 | 46700 | 46650 | 121 |
| 227 | 20240809 | 150600 | 8296520900 | 46700 | 46700 | 46700 | 46650 | 306 |
| 228 | 20240809 | 150500 | 8282237000 | 46650 | 46650 | 46700 | 46650 | 151 |
| 229 | 20240809 | 150400 | 8275188500 | 46650 | 46650 | 46700 | 46650 | 416 |
| 230 | 20240809 | 150300 | 8255769750 | 46650 | 46700 | 46700 | 46650 | 140 |
| 231 | 20240809 | 150200 | 8249235800 | 46650 | 46700 | 46750 | 46650 | 1317 |
| 232 | 20240809 | 150100 | 8187732550 | 46700 | 46750 | 46750 | 46700 | 145 |
| 233 | 20240809 | 150000 | 8180958550 | 46700 | 46700 | 46750 | 46700 | 196 |
| 234 | 20240809 | 145900 | 8171802800 | 46700 | 46750 | 46750 | 46700 | 220 |
| 235 | 20240809 | 145800 | 8161523650 | 46700 | 46700 | 46750 | 46700 | 312 |
| 236 | 20240809 | 145700 | 8146941800 | 46700 | 46700 | 46750 | 46700 | 399 |
| 237 | 20240809 | 145600 | 8128307400 | 46700 | 46750 | 46750 | 46700 | 171 |
| 238 | 20240809 | 145500 | 8120316250 | 46700 | 46750 | 46750 | 46700 | 140 |
| 239 | 20240809 | 145400 | 8113777700 | 46750 | 46700 | 46750 | 46700 | 157 |
| 240 | 20240809 | 145300 | 8106441000 | 46700 | 46700 | 46750 | 46700 | 577 |
| 241 | 20240809 | 145200 | 8079494650 | 46700 | 46700 | 46750 | 46700 | 567 |
| 242 | 20240809 | 145100 | 8053015050 | 46700 | 46700 | 46750 | 46700 | 155 |
| 243 | 20240809 | 145000 | 8045775950 | 46700 | 46700 | 46750 | 46700 | 69 |
| 244 | 20240809 | 144900 | 8042553600 | 46700 | 46650 | 46750 | 46650 | 335 |
| 245 | 20240809 | 144800 | 8026905050 | 46700 | 46650 | 46750 | 46650 | 137 |
| 246 | 20240809 | 144700 | 8020508250 | 46700 | 46700 | 46700 | 46650 | 511 |
| 247 | 20240809 | 144600 | 7996644600 | 46700 | 46700 | 46750 | 46700 | 80 |
| 248 | 20240809 | 144500 | 7992908550 | 46700 | 46700 | 46750 | 46700 | 92 |
| 249 | 20240809 | 144400 | 7988610750 | 46700 | 46700 | 46750 | 46700 | 96 |
| 250 | 20240809 | 144300 | 7984126950 | 46700 | 46700 | 46750 | 46700 | 327 |
| 251 | 20240809 | 144200 | 7968844850 | 46700 | 46650 | 46750 | 46650 | 82 |
| 252 | 20240809 | 144100 | 7965015600 | 46650 | 46700 | 46700 | 46650 | 106 |
| 253 | 20240809 | 144000 | 7960068500 | 46650 | 46700 | 46700 | 46650 | 483 |
| 254 | 20240809 | 143900 | 7937516650 | 46650 | 46650 | 46700 | 46650 | 70 |
| 255 | 20240809 | 143800 | 7934250950 | 46650 | 46700 | 46700 | 46650 | 60 |
| 256 | 20240809 | 143700 | 7931451350 | 46700 | 46650 | 46700 | 46600 | 478 |
| 257 | 20240809 | 143600 | 7909153650 | 46650 | 46600 | 46650 | 46600 | 596 |
| 258 | 20240809 | 143500 | 7881354500 | 46600 | 46600 | 46650 | 46600 | 260 |
| 259 | 20240809 | 143400 | 7869236250 | 46600 | 46600 | 46650 | 46600 | 119 |
| 260 | 20240809 | 143300 | 7863688200 | 46650 | 46600 | 46650 | 46600 | 130 |
| 261 | 20240809 | 143200 | 7857627500 | 46600 | 46600 | 46700 | 46600 | 301 |
| 262 | 20240809 | 143100 | 7843585050 | 46600 | 46600 | 46650 | 46600 | 195 |
| 263 | 20240809 | 143000 | 7834496050 | 46600 | 46550 | 46700 | 46550 | 675 |
| 264 | 20240809 | 142900 | 7803006950 | 46600 | 46550 | 46600 | 46550 | 226 |
| 265 | 20240809 | 142800 | 7792479250 | 46550 | 46550 | 46650 | 46550 | 499 |
| 266 | 20240809 | 142700 | 7769233400 | 46550 | 46600 | 46900 | 46550 | 1673 |
| 267 | 20240809 | 142600 | 7691223950 | 46600 | 46600 | 46650 | 46550 | 93 |
| 268 | 20240809 | 142500 | 7686890700 | 46600 | 46550 | 46600 | 46550 | 1339 |
| 269 | 20240809 | 142400 | 7624544000 | 46550 | 46550 | 46650 | 46550 | 544 |
| 270 | 20240809 | 142300 | 7599205400 | 46550 | 46550 | 46700 | 46550 | 826 |
| 271 | 20240809 | 142200 | 7560741500 | 46550 | 46600 | 46600 | 46550 | 144 |
| 272 | 20240809 | 142100 | 7554035700 | 46550 | 46600 | 46650 | 46550 | 5517 |
| 273 | 20240809 | 142000 | 7297056150 | 46600 | 46600 | 46650 | 46600 | 445 |
| 274 | 20240809 | 141900 | 7276303800 | 46600 | 46600 | 46650 | 46600 | 87 |
| 275 | 20240809 | 141800 | 7272248450 | 46650 | 46600 | 46650 | 46600 | 383 |
| 276 | 20240809 | 141700 | 7254393850 | 46650 | 46650 | 46650 | 46600 | 202 |
| 277 | 20240809 | 141600 | 7244974000 | 46650 | 46650 | 46650 | 46600 | 207 |
| 278 | 20240809 | 141500 | 7235323600 | 46650 | 46650 | 46650 | 46600 | 184 |
| 279 | 20240809 | 141400 | 7226744000 | 46650 | 46650 | 46700 | 46600 | 397 |
| 280 | 20240809 | 141300 | 7208227400 | 46650 | 46650 | 46650 | 46650 | 221 |
| 281 | 20240809 | 141200 | 7197917750 | 46600 | 46650 | 46650 | 46600 | 203 |
| 282 | 20240809 | 141100 | 7188447950 | 46600 | 46650 | 46650 | 46600 | 832 |
| 283 | 20240809 | 141000 | 7149655850 | 46650 | 46650 | 46650 | 46600 | 1299 |
| 284 | 20240809 | 140900 | 7089109050 | 46600 | 46600 | 46650 | 46600 | 123 |
| 285 | 20240809 | 140800 | 7083374100 | 46600 | 46650 | 46650 | 46600 | 159 |
| 286 | 20240809 | 140700 | 7075956900 | 46650 | 46600 | 46650 | 46600 | 413 |
| 287 | 20240809 | 140600 | 7056710450 | 46600 | 46650 | 46650 | 46600 | 197 |
| 288 | 20240809 | 140500 | 7047523050 | 46650 | 46650 | 46700 | 46600 | 358 |
| 289 | 20240809 | 140400 | 7030823800 | 46600 | 46650 | 46650 | 46600 | 896 |
| 290 | 20240809 | 140300 | 6989032050 | 46700 | 46700 | 46700 | 46650 | 410 |
| 291 | 20240809 | 140200 | 6969903150 | 46700 | 46700 | 46700 | 46650 | 130 |
| 292 | 20240809 | 140100 | 6963832400 | 46700 | 46700 | 46700 | 46650 | 35 |
| 293 | 20240809 | 140000 | 6962198050 | 46700 | 46700 | 46700 | 46700 | 28 |
| 294 | 20240809 | 135900 | 6960890450 | 46700 | 46700 | 46700 | 46650 | 89 |
| 295 | 20240809 | 135800 | 6956735150 | 46700 | 46650 | 46700 | 46650 | 117 |
| 296 | 20240809 | 135700 | 6951277050 | 46700 | 46700 | 46750 | 46600 | 891 |
| 297 | 20240809 | 135600 | 6909703500 | 46700 | 46700 | 46700 | 46650 | 227 |
| 298 | 20240809 | 135500 | 6899102700 | 46650 | 46650 | 46700 | 46650 | 87 |
| 299 | 20240809 | 135400 | 6895043450 | 46650 | 46650 | 46700 | 46650 | 55 |
| 300 | 20240809 | 135300 | 6892477600 | 46700 | 46650 | 46700 | 46650 | 122 |
| 301 | 20240809 | 135200 | 6886785750 | 46650 | 46600 | 46650 | 46600 | 24 |
| 302 | 20240809 | 135100 | 6885667300 | 46600 | 46600 | 46650 | 46550 | 682 |
| 303 | 20240809 | 135000 | 6853887150 | 46550 | 46550 | 46600 | 46550 | 248 |
| 304 | 20240809 | 134900 | 6842339600 | 46550 | 46600 | 46600 | 46550 | 396 |
| 305 | 20240809 | 134800 | 6823892450 | 46600 | 46650 | 46650 | 46550 | 1406 |
| 306 | 20240809 | 134700 | 6758373450 | 46600 | 46650 | 46650 | 46600 | 571 |
| 307 | 20240809 | 134600 | 6731746850 | 46650 | 46700 | 46700 | 46600 | 2529 |
| 308 | 20240809 | 134500 | 6613766050 | 46700 | 46700 | 46700 | 46650 | 111 |
| 309 | 20240809 | 134400 | 6608585350 | 46650 | 46700 | 46700 | 46650 | 403 |
| 310 | 20240809 | 134300 | 6589778900 | 46700 | 46700 | 46700 | 46650 | 514 |
| 311 | 20240809 | 134200 | 6565776650 | 46700 | 46800 | 46850 | 46700 | 6062 |
| 312 | 20240809 | 134100 | 6282349850 | 46800 | 46850 | 46900 | 46800 | 370 |
| 313 | 20240809 | 134000 | 6265016700 | 46850 | 46850 | 46850 | 46800 | 257 |
| 314 | 20240809 | 133900 | 6252981250 | 46850 | 46850 | 46900 | 46850 | 566 |
| 315 | 20240809 | 133800 | 6226462350 | 46900 | 46850 | 46900 | 46850 | 54 |
| 316 | 20240809 | 133700 | 6223931700 | 46850 | 46850 | 46900 | 46800 | 412 |
| 317 | 20240809 | 133600 | 6204630300 | 46850 | 46850 | 46850 | 46800 | 241 |
| 318 | 20240809 | 133500 | 6193340950 | 46850 | 46850 | 46850 | 46850 | 45 |
| 319 | 20240809 | 133400 | 6191232700 | 46850 | 46850 | 46850 | 46800 | 344 |
| 320 | 20240809 | 133300 | 6175119500 | 46850 | 46850 | 46850 | 46800 | 327 |
| 321 | 20240809 | 133200 | 6159800550 | 46850 | 46850 | 46850 | 46800 | 231 |
| 322 | 20240809 | 133100 | 6148983600 | 46850 | 46800 | 46900 | 46800 | 343 |
| 323 | 20240809 | 133000 | 6132917200 | 46850 | 46850 | 46900 | 46800 | 577 |
| 324 | 20240809 | 132900 | 6105888150 | 46850 | 46900 | 46900 | 46850 | 493 |
| 325 | 20240809 | 132800 | 6082787900 | 46900 | 46850 | 46900 | 46850 | 155 |
| 326 | 20240809 | 132700 | 6075524000 | 46850 | 46850 | 46900 | 46800 | 2118 |
| 327 | 20240809 | 132600 | 5976295400 | 46850 | 46900 | 46950 | 46850 | 1529 |
| 328 | 20240809 | 132500 | 5904597750 | 46950 | 46950 | 46950 | 46900 | 1127 |
| 329 | 20240809 | 132400 | 5851737700 | 46950 | 46900 | 46950 | 46900 | 797 |
| 330 | 20240809 | 132300 | 5814351800 | 46950 | 46950 | 46950 | 46900 | 75 |
| 331 | 20240809 | 132200 | 5810831200 | 46950 | 46950 | 46950 | 46900 | 85 |
| 332 | 20240809 | 132100 | 5806840950 | 46950 | 46950 | 46950 | 46900 | 219 |
| 333 | 20240809 | 132000 | 5796563600 | 46950 | 46950 | 46950 | 46900 | 499 |
| 334 | 20240809 | 131900 | 5773138200 | 46950 | 46950 | 47000 | 46950 | 442 |
| 335 | 20240809 | 131800 | 5752385000 | 46950 | 47000 | 47050 | 46900 | 9613 |
| 336 | 20240809 | 131700 | 5300741650 | 47000 | 47100 | 47100 | 47000 | 4068 |
| 337 | 20240809 | 131600 | 5109357350 | 47050 | 47100 | 47100 | 47050 | 204 |
| 338 | 20240809 | 131500 | 5099749950 | 47100 | 47100 | 47150 | 47100 | 383 |
| 339 | 20240809 | 131400 | 5081699600 | 47100 | 47100 | 47100 | 47050 | 261 |
| 340 | 20240809 | 131300 | 5069406800 | 47100 | 47050 | 47100 | 47050 | 1284 |
| 341 | 20240809 | 131200 | 5008984300 | 47100 | 47100 | 47100 | 47050 | 315 |
| 342 | 20240809 | 131100 | 4994161600 | 47100 | 47150 | 47150 | 47100 | 912 |
| 343 | 20240809 | 131000 | 4951192850 | 47100 | 47150 | 47150 | 47100 | 191 |
| 344 | 20240809 | 130900 | 4942196500 | 47100 | 47150 | 47150 | 47050 | 3541 |
| 345 | 20240809 | 130800 | 4775408100 | 47150 | 47150 | 47150 | 47150 | 189 |
| 346 | 20240809 | 130700 | 4766496750 | 47150 | 47200 | 47200 | 47100 | 2149 |
| 347 | 20240809 | 130600 | 4665170600 | 47200 | 47250 | 47250 | 47200 | 697 |
| 348 | 20240809 | 130500 | 4632272050 | 47250 | 47250 | 47250 | 47200 | 80 |
| 349 | 20240809 | 130400 | 4628495300 | 47250 | 47250 | 47250 | 47200 | 16 |
| 350 | 20240809 | 130300 | 4627739450 | 47250 | 47200 | 47250 | 47200 | 408 |
| 351 | 20240809 | 130200 | 4608461500 | 47200 | 47250 | 47250 | 47200 | 168 |
| 352 | 20240809 | 130100 | 4600526700 | 47250 | 47250 | 47250 | 47200 | 1311 |
| 353 | 20240809 | 130000 | 4538647000 | 47200 | 47250 | 47250 | 47200 | 739 |
| 354 | 20240809 | 125900 | 4503765800 | 47200 | 47200 | 47250 | 47200 | 272 |
| 355 | 20240809 | 125800 | 4490927150 | 47250 | 47250 | 47250 | 47200 | 22 |
| 356 | 20240809 | 125700 | 4489887900 | 47250 | 47250 | 47300 | 47250 | 1479 |
| 357 | 20240809 | 125600 | 4419995300 | 47250 | 47300 | 47300 | 47250 | 35 |
| 358 | 20240809 | 125500 | 4418339850 | 47300 | 47250 | 47300 | 47250 | 20 |
| 359 | 20240809 | 125400 | 4417393900 | 47300 | 47300 | 47300 | 47300 | 102 |
| 360 | 20240809 | 125300 | 4412569300 | 47250 | 47350 | 47350 | 47250 | 49 |
| 361 | 20240809 | 125200 | 4410252250 | 47350 | 47350 | 47350 | 47300 | 136 |
| 362 | 20240809 | 125100 | 4403817000 | 47350 | 47300 | 47350 | 47300 | 32 |
| 363 | 20240809 | 125000 | 4402303300 | 47350 | 47300 | 47350 | 47300 | 170 |
| 364 | 20240809 | 124900 | 4394260950 | 47300 | 47300 | 47300 | 47250 | 26 |
| 365 | 20240809 | 124800 | 4393031300 | 47300 | 47300 | 47300 | 47300 | 9 |
| 366 | 20240809 | 124700 | 4392605600 | 47350 | 47300 | 47350 | 47300 | 205 |
| 367 | 20240809 | 124600 | 4382902000 | 47300 | 47300 | 47300 | 47300 | 11 |
| 368 | 20240809 | 124500 | 4382381700 | 47300 | 47300 | 47350 | 47250 | 118 |
| 369 | 20240809 | 124400 | 4376799450 | 47300 | 47250 | 47300 | 47250 | 962 |
| 370 | 20240809 | 124300 | 4331344100 | 47300 | 47300 | 47300 | 47300 | 119 |
| 371 | 20240809 | 124200 | 4325715400 | 47300 | 47350 | 47350 | 47250 | 3000 |
| 372 | 20240809 | 124100 | 4183786950 | 47350 | 47350 | 47350 | 47350 | 206 |
| 373 | 20240809 | 124000 | 4174032850 | 47350 | 47350 | 47350 | 47350 | 38 |
| 374 | 20240809 | 123900 | 4172233550 | 47350 | 47400 | 47400 | 47350 | 211 |
| 375 | 20240809 | 123800 | 4162236200 | 47350 | 47350 | 47350 | 47350 | 56 |
| 376 | 20240809 | 123700 | 4159584600 | 47350 | 47400 | 47400 | 47350 | 34 |
| 377 | 20240809 | 123600 | 4157974550 | 47350 | 47400 | 47400 | 47350 | 4 |
| 378 | 20240809 | 123500 | 4157785100 | 47350 | 47400 | 47400 | 47350 | 12 |
| 379 | 20240809 | 123400 | 4157216800 | 47350 | 47350 | 47350 | 47350 | 3 |
| 380 | 20240809 | 123300 | 4157074750 | 47400 | 47300 | 47450 | 47300 | 734 |
| 381 | 20240809 | 123200 | 4122289600 | 47300 | 47300 | 47300 | 47300 | 15 |
| 382 | 20240809 | 123100 | 4121580100 | 47300 | 47350 | 47350 | 47300 | 168 |
| 383 | 20240809 | 123000 | 4113633600 | 47350 | 47350 | 47350 | 47300 | 25 |
| 384 | 20240809 | 122900 | 4112450600 | 47350 | 47350 | 47350 | 47350 | 20 |
| 385 | 20240809 | 122800 | 4111503600 | 47350 | 47350 | 47350 | 47300 | 535 |
| 386 | 20240809 | 122700 | 4086196350 | 47350 | 47350 | 47350 | 47350 | 78 |
| 387 | 20240809 | 122600 | 4082503050 | 47350 | 47400 | 47400 | 47350 | 80 |
| 388 | 20240809 | 122500 | 4078712750 | 47350 | 47400 | 47400 | 47350 | 126 |
| 389 | 20240809 | 122400 | 4072745550 | 47400 | 47350 | 47400 | 47350 | 109 |
| 390 | 20240809 | 122300 | 4067581150 | 47300 | 47350 | 47350 | 47300 | 22 |
| 391 | 20240809 | 122200 | 4066540200 | 47350 | 47350 | 47350 | 47300 | 309 |
| 392 | 20240809 | 122100 | 4051919050 | 47350 | 47350 | 47350 | 47350 | 113 |
| 393 | 20240809 | 122000 | 4046568500 | 47350 | 47300 | 47350 | 47300 | 12 |
| 394 | 20240809 | 121900 | 4046000350 | 47300 | 47350 | 47350 | 47300 | 412 |
| 395 | 20240809 | 121800 | 4026512550 | 47350 | 47350 | 47350 | 47350 | 6 |
| 396 | 20240809 | 121700 | 4026228450 | 47300 | 47350 | 47350 | 47300 | 114 |
| 397 | 20240809 | 121600 | 4020835500 | 47300 | 47300 | 47300 | 47300 | 132 |
| 398 | 20240809 | 121500 | 4014591900 | 47300 | 47300 | 47300 | 47250 | 33 |
| 399 | 20240809 | 121400 | 4013031150 | 47300 | 47300 | 47300 | 47300 | 53 |
| 400 | 20240809 | 121300 | 4010524250 | 47300 | 47300 | 47300 | 47300 | 30 |
| 401 | 20240809 | 121200 | 4009105250 | 47300 | 47300 | 47350 | 47300 | 29 |
| 402 | 20240809 | 121100 | 4007733050 | 47350 | 47300 | 47350 | 47300 | 6 |
| 403 | 20240809 | 121000 | 4007449100 | 47350 | 47350 | 47350 | 47300 | 186 |
| 404 | 20240809 | 120900 | 3998650150 | 47300 | 47350 | 47350 | 47300 | 951 |
| 405 | 20240809 | 120800 | 3953667300 | 47350 | 47350 | 47350 | 47300 | 140 |
| 406 | 20240809 | 120700 | 3947040600 | 47300 | 47350 | 47350 | 47300 | 17 |
| 407 | 20240809 | 120600 | 3946235900 | 47350 | 47300 | 47350 | 47300 | 189 |
| 408 | 20240809 | 120500 | 3937295750 | 47300 | 47350 | 47350 | 47300 | 125 |
| 409 | 20240809 | 120400 | 3931382400 | 47350 | 47300 | 47350 | 47300 | 7 |
| 410 | 20240809 | 120300 | 3931051150 | 47300 | 47350 | 47350 | 47300 | 702 |
| 411 | 20240809 | 120200 | 3897836500 | 47350 | 47350 | 47350 | 47300 | 32 |
| 412 | 20240809 | 120100 | 3896321550 | 47350 | 47350 | 47350 | 47350 | 23 |
| 413 | 20240809 | 120000 | 3895232500 | 47350 | 47350 | 47350 | 47300 | 47 |
| 414 | 20240809 | 115900 | 3893007250 | 47350 | 47350 | 47350 | 47350 | 9 |
| 415 | 20240809 | 115800 | 3892581100 | 47350 | 47350 | 47350 | 47350 | 24 |
| 416 | 20240809 | 115700 | 3891444700 | 47400 | 47350 | 47400 | 47350 | 34 |
| 417 | 20240809 | 115600 | 3889834750 | 47350 | 47350 | 47350 | 47300 | 519 |
| 418 | 20240809 | 115500 | 3865261450 | 47350 | 47350 | 47350 | 47350 | 11 |
| 419 | 20240809 | 115400 | 3864740600 | 47350 | 47350 | 47400 | 47350 | 167 |
| 420 | 20240809 | 115300 | 3856832650 | 47400 | 47400 | 47400 | 47400 | 14 |
| 421 | 20240809 | 115200 | 3856169050 | 47350 | 47350 | 47350 | 47350 | 411 |
| 422 | 20240809 | 115100 | 3836708200 | 47350 | 47350 | 47400 | 47350 | 17 |
| 423 | 20240809 | 115000 | 3835903150 | 47350 | 47350 | 47350 | 47350 | 111 |
| 424 | 20240809 | 114900 | 3830647300 | 47350 | 47350 | 47350 | 47350 | 4 |
| 425 | 20240809 | 114800 | 3830457900 | 47300 | 47350 | 47350 | 47300 | 76 |
| 426 | 20240809 | 114700 | 3826859500 | 47300 | 47350 | 47350 | 47300 | 77 |
| 427 | 20240809 | 114600 | 3823213600 | 47350 | 47350 | 47350 | 47350 | 72 |
| 428 | 20240809 | 114500 | 3819804400 | 47350 | 47300 | 47350 | 47300 | 6 |
| 429 | 20240809 | 114400 | 3819520550 | 47350 | 47350 | 47350 | 47350 | 12 |
| 430 | 20240809 | 114300 | 3818952350 | 47350 | 47350 | 47350 | 47300 | 19 |
| 431 | 20240809 | 114200 | 3818053200 | 47350 | 47250 | 47350 | 47250 | 136 |
| 432 | 20240809 | 114100 | 3811626850 | 47250 | 47300 | 47300 | 47250 | 75 |
| 433 | 20240809 | 114000 | 3808081100 | 47300 | 47300 | 47300 | 47250 | 68 |
| 434 | 20240809 | 113900 | 3804865400 | 47300 | 47350 | 47350 | 47300 | 388 |
| 435 | 20240809 | 113800 | 3786512850 | 47300 | 47300 | 47300 | 47300 | 103 |
| 436 | 20240809 | 113700 | 3781640950 | 47300 | 47350 | 47350 | 47300 | 6 |
| 437 | 20240809 | 113600 | 3781357050 | 47350 | 47350 | 47350 | 47300 | 45 |
| 438 | 20240809 | 113500 | 3779227600 | 47350 | 47300 | 47350 | 47300 | 24 |
| 439 | 20240809 | 113400 | 3778092200 | 47300 | 47350 | 47350 | 47300 | 5 |
| 440 | 20240809 | 113300 | 3777855650 | 47350 | 47350 | 47350 | 47300 | 114 |
| 441 | 20240809 | 113200 | 3772459550 | 47350 | 47300 | 47350 | 47300 | 28 |
| 442 | 20240809 | 113100 | 3771134250 | 47350 | 47300 | 47350 | 47300 | 4 |
| 443 | 20240809 | 113000 | 3770944950 | 47300 | 47300 | 47350 | 47250 | 273 |
| 444 | 20240809 | 112900 | 3758032750 | 47300 | 47350 | 47350 | 47300 | 554 |
| 445 | 20240809 | 112800 | 3731826750 | 47300 | 47350 | 47350 | 47300 | 21 |
| 446 | 20240809 | 112700 | 3730833100 | 47350 | 47300 | 47350 | 47300 | 114 |
| 447 | 20240809 | 112600 | 3725435850 | 47300 | 47300 | 47300 | 47300 | 4 |
| 448 | 20240809 | 112500 | 3725246650 | 47300 | 47350 | 47350 | 47300 | 12 |
| 449 | 20240809 | 112400 | 3724678500 | 47350 | 47350 | 47350 | 47350 | 7 |
| 450 | 20240809 | 112300 | 3724347050 | 47300 | 47300 | 47300 | 47300 | 17 |
| 451 | 20240809 | 112200 | 3723542950 | 47300 | 47250 | 47350 | 47250 | 527 |
| 452 | 20240809 | 112100 | 3698611250 | 47250 | 47300 | 47300 | 47250 | 213 |
| 453 | 20240809 | 112000 | 3688536500 | 47250 | 47300 | 47300 | 47200 | 545 |
| 454 | 20240809 | 111900 | 3662771900 | 47300 | 47300 | 47300 | 47300 | 28 |
| 455 | 20240809 | 111800 | 3661447500 | 47300 | 47350 | 47350 | 47300 | 5 |
| 456 | 20240809 | 111700 | 3661210950 | 47350 | 47400 | 47400 | 47350 | 215 |
| 457 | 20240809 | 111600 | 3651029600 | 47400 | 47350 | 47400 | 47350 | 10 |
| 458 | 20240809 | 111500 | 3650555650 | 47350 | 47350 | 47400 | 47350 | 18 |
| 459 | 20240809 | 111400 | 3649703200 | 47350 | 47350 | 47400 | 47350 | 12 |
| 460 | 20240809 | 111300 | 3649134650 | 47350 | 47400 | 47400 | 47350 | 182 |
| 461 | 20240809 | 111200 | 3640516900 | 47400 | 47400 | 47400 | 47400 | 82 |
| 462 | 20240809 | 111100 | 3636630100 | 47400 | 47400 | 47400 | 47350 | 14 |
| 463 | 20240809 | 111000 | 3635966700 | 47400 | 47350 | 47400 | 47350 | 95 |
| 464 | 20240809 | 110900 | 3631468300 | 47350 | 47300 | 47350 | 47300 | 160 |
| 465 | 20240809 | 110800 | 3623895000 | 47300 | 47300 | 47300 | 47300 | 1 |
| 466 | 20240809 | 110700 | 3623847700 | 47300 | 47200 | 47300 | 47200 | 279 |
| 467 | 20240809 | 110600 | 3610669000 | 47250 | 47200 | 47250 | 47200 | 63 |
| 468 | 20240809 | 110500 | 3607692600 | 47200 | 47250 | 47250 | 47200 | 133 |
| 469 | 20240809 | 110400 | 3601412200 | 47250 | 47200 | 47250 | 47150 | 255 |
| 470 | 20240809 | 110300 | 3589379000 | 47150 | 47150 | 47200 | 47150 | 207 |
| 471 | 20240809 | 110200 | 3579616950 | 47200 | 47250 | 47250 | 47150 | 162 |
| 472 | 20240809 | 110100 | 3571972450 | 47200 | 47250 | 47250 | 47150 | 4457 |
| 473 | 20240809 | 110000 | 3361637600 | 47250 | 47300 | 47300 | 47250 | 307 |
| 474 | 20240809 | 105900 | 3347131800 | 47250 | 47250 | 47300 | 47250 | 26 |
| 475 | 20240809 | 105800 | 3345902750 | 47250 | 47300 | 47300 | 47250 | 1336 |
| 476 | 20240809 | 105700 | 3282776700 | 47300 | 47350 | 47350 | 47300 | 440 |
| 477 | 20240809 | 105600 | 3261963750 | 47350 | 47350 | 47450 | 47300 | 558 |
| 478 | 20240809 | 105500 | 3235538350 | 47350 | 47250 | 47350 | 47250 | 167 |
| 479 | 20240809 | 105400 | 3227638650 | 47300 | 47250 | 47300 | 47250 | 82 |
| 480 | 20240809 | 105300 | 3223763900 | 47250 | 47300 | 47300 | 47250 | 13 |
| 481 | 20240809 | 105200 | 3223149050 | 47300 | 47300 | 47300 | 47250 | 62 |
| 482 | 20240809 | 105100 | 3220217900 | 47300 | 47300 | 47300 | 47250 | 51 |
| 483 | 20240809 | 105000 | 3217807950 | 47250 | 47250 | 47250 | 47250 | 68 |
| 484 | 20240809 | 104900 | 3214594950 | 47250 | 47250 | 47250 | 47200 | 579 |
| 485 | 20240809 | 104800 | 3187238250 | 47300 | 47350 | 47400 | 47250 | 980 |
| 486 | 20240809 | 104700 | 3140917500 | 47400 | 47400 | 47400 | 47400 | 12 |
| 487 | 20240809 | 104600 | 3140348700 | 47450 | 47450 | 47500 | 47450 | 36 |
| 488 | 20240809 | 104500 | 3138638850 | 47500 | 47300 | 47500 | 47250 | 1009 |
| 489 | 20240809 | 104400 | 3090768000 | 47250 | 47300 | 47300 | 47250 | 288 |
| 490 | 20240809 | 104300 | 3077159550 | 47250 | 47250 | 47300 | 47200 | 119 |
| 491 | 20240809 | 104200 | 3071538700 | 47250 | 47250 | 47300 | 47200 | 627 |
| 492 | 20240809 | 104100 | 3041911700 | 47250 | 47350 | 47350 | 47200 | 117 |
| 493 | 20240809 | 104000 | 3036380750 | 47250 | 47350 | 47350 | 47250 | 672 |
| 494 | 20240809 | 103900 | 3004611700 | 47350 | 47300 | 47350 | 47250 | 629 |
| 495 | 20240809 | 103800 | 2974889500 | 47350 | 47250 | 47350 | 47250 | 133 |
| 496 | 20240809 | 103700 | 2968597750 | 47250 | 47300 | 47300 | 47250 | 615 |
| 497 | 20240809 | 103600 | 2939531450 | 47300 | 47300 | 47300 | 47300 | 51 |
| 498 | 20240809 | 103500 | 2937119150 | 47200 | 47300 | 47300 | 47200 | 410 |
| 499 | 20240809 | 103400 | 2917746950 | 47300 | 47300 | 47300 | 47200 | 105 |
| 500 | 20240809 | 103300 | 2912785600 | 47300 | 47250 | 47300 | 47250 | 152 |
| 501 | 20240809 | 103200 | 2905596200 | 47300 | 47250 | 47300 | 47250 | 16 |
| 502 | 20240809 | 103100 | 2904839900 | 47300 | 47250 | 47350 | 47200 | 716 |
| 503 | 20240809 | 103000 | 2871009200 | 47200 | 47300 | 47300 | 47200 | 959 |
| 504 | 20240809 | 102900 | 2825713650 | 47250 | 47250 | 47300 | 47250 | 172 |
| 505 | 20240809 | 102800 | 2817586550 | 47250 | 47200 | 47350 | 47200 | 406 |
| 506 | 20240809 | 102700 | 2798411450 | 47200 | 47350 | 47350 | 47200 | 1408 |
| 507 | 20240809 | 102600 | 2731898150 | 47350 | 47400 | 47400 | 47350 | 165 |
| 508 | 20240809 | 102500 | 2724084900 | 47350 | 47350 | 47350 | 47350 | 48 |
| 509 | 20240809 | 102400 | 2721812100 | 47400 | 47450 | 47500 | 47200 | 4104 |
| 510 | 20240809 | 102300 | 2527575650 | 47450 | 47500 | 47500 | 47450 | 916 |
| 511 | 20240809 | 102200 | 2484106250 | 47500 | 47450 | 47500 | 47450 | 75 |
| 512 | 20240809 | 102100 | 2480544100 | 47450 | 47500 | 47500 | 47450 | 540 |
| 513 | 20240809 | 102000 | 2454896100 | 47500 | 47550 | 47550 | 47450 | 1271 |
| 514 | 20240809 | 101900 | 2394571800 | 47550 | 47600 | 47600 | 47550 | 168 |
| 515 | 20240809 | 101800 | 2386583250 | 47600 | 47600 | 47600 | 47550 | 7 |
| 516 | 20240809 | 101700 | 2386250250 | 47600 | 47600 | 47600 | 47550 | 45 |
| 517 | 20240809 | 101600 | 2384109850 | 47600 | 47550 | 47650 | 47550 | 57 |
| 518 | 20240809 | 101500 | 2381396600 | 47700 | 47550 | 47700 | 47500 | 333 |
| 519 | 20240809 | 101400 | 2365541000 | 47500 | 47500 | 47550 | 47450 | 254 |
| 520 | 20240809 | 101300 | 2353478000 | 47500 | 47500 | 47500 | 47450 | 110 |
| 521 | 20240809 | 101200 | 2348254950 | 47500 | 47600 | 47600 | 47500 | 3192 |
| 522 | 20240809 | 101100 | 2196553400 | 47600 | 47650 | 47650 | 47600 | 1263 |
| 523 | 20240809 | 101000 | 2136426950 | 47650 | 47800 | 47800 | 47650 | 1632 |
| 524 | 20240809 | 100900 | 2058600100 | 47750 | 47700 | 47750 | 47700 | 557 |
| 525 | 20240809 | 100800 | 2032019550 | 47700 | 47650 | 47700 | 47650 | 77 |
| 526 | 20240809 | 100700 | 2028349950 | 47650 | 47650 | 47650 | 47650 | 343 |
| 527 | 20240809 | 100600 | 2012006000 | 47650 | 47650 | 47650 | 47600 | 22 |
| 528 | 20240809 | 100500 | 2010958100 | 47650 | 47600 | 47650 | 47600 | 105 |
| 529 | 20240809 | 100400 | 2005959950 | 47650 | 47650 | 47650 | 47650 | 18 |
| 530 | 20240809 | 100300 | 2005102250 | 47600 | 47650 | 47650 | 47600 | 109 |
| 531 | 20240809 | 100200 | 1999913700 | 47600 | 47650 | 47650 | 47600 | 41 |
| 532 | 20240809 | 100100 | 1997961350 | 47650 | 47600 | 47700 | 47600 | 116 |
| 533 | 20240809 | 100000 | 1992436250 | 47600 | 47550 | 47650 | 47550 | 79 |
| 534 | 20240809 | 095900 | 1988674000 | 47600 | 47650 | 47650 | 47600 | 52 |
| 535 | 20240809 | 095800 | 1986198450 | 47650 | 47650 | 47650 | 47500 | 1129 |
| 536 | 20240809 | 095700 | 1932518400 | 47700 | 47700 | 47700 | 47700 | 1 |
| 537 | 20240809 | 095600 | 1932470700 | 47600 | 47750 | 47750 | 47600 | 324 |
| 538 | 20240809 | 095500 | 1917016150 | 47700 | 47750 | 47750 | 47700 | 144 |
| 539 | 20240809 | 095400 | 1910140350 | 47700 | 47550 | 47750 | 47550 | 183 |
| 540 | 20240809 | 095300 | 1901420200 | 47500 | 47700 | 47750 | 47500 | 11819 |
| 541 | 20240809 | 095200 | 1339658900 | 47750 | 47750 | 47750 | 47700 | 18 |
| 542 | 20240809 | 095100 | 1338799650 | 47700 | 47750 | 47750 | 47700 | 45 |
| 543 | 20240809 | 095000 | 1336652600 | 47700 | 47700 | 47700 | 47650 | 165 |
| 544 | 20240809 | 094900 | 1328787750 | 47700 | 47750 | 47750 | 47700 | 362 |
| 545 | 20240809 | 094800 | 1311509350 | 47750 | 47750 | 47750 | 47700 | 68 |
| 546 | 20240809 | 094700 | 1308264350 | 47700 | 47650 | 47750 | 47650 | 653 |
| 547 | 20240809 | 094600 | 1277117000 | 47650 | 47650 | 47650 | 47650 | 125 |
| 548 | 20240809 | 094500 | 1271160750 | 47650 | 47650 | 47650 | 47650 | 22 |
| 549 | 20240809 | 094400 | 1270112450 | 47650 | 47650 | 47650 | 47600 | 344 |
| 550 | 20240809 | 094300 | 1253721050 | 47650 | 47650 | 47650 | 47600 | 129 |
| 551 | 20240809 | 094200 | 1247578300 | 47650 | 47650 | 47650 | 47600 | 883 |
| 552 | 20240809 | 094100 | 1205536300 | 47650 | 47700 | 47700 | 47650 | 2494 |
| 553 | 20240809 | 094000 | 1086693350 | 47700 | 47700 | 47700 | 47650 | 81 |
| 554 | 20240809 | 093900 | 1082829850 | 47750 | 47800 | 47800 | 47700 | 1487 |
| 555 | 20240809 | 093800 | 1011874700 | 47800 | 47800 | 47800 | 47800 | 101 |
| 556 | 20240809 | 093700 | 1007046900 | 47800 | 47800 | 48000 | 47800 | 529 |
| 557 | 20240809 | 093600 | 981727700 | 47800 | 47750 | 47800 | 47700 | 144 |
| 558 | 20240809 | 093500 | 974851950 | 47700 | 47700 | 47700 | 47700 | 162 |
| 559 | 20240809 | 093400 | 967124550 | 47700 | 47750 | 47750 | 47700 | 1045 |
| 560 | 20240809 | 093300 | 917266050 | 47750 | 47700 | 47750 | 47700 | 242 |
| 561 | 20240809 | 093200 | 905711300 | 47700 | 47750 | 47750 | 47700 | 183 |
| 562 | 20240809 | 093100 | 896975000 | 47750 | 47750 | 47750 | 47750 | 163 |
| 563 | 20240809 | 093000 | 889191750 | 47750 | 47750 | 47750 | 47750 | 96 |
| 564 | 20240809 | 092900 | 884607750 | 47750 | 47750 | 47800 | 47750 | 413 |
| 565 | 20240809 | 092800 | 864886900 | 47800 | 47750 | 47800 | 47750 | 16 |
| 566 | 20240809 | 092700 | 864122200 | 47750 | 47750 | 47800 | 47750 | 57 |
| 567 | 20240809 | 092600 | 861399700 | 47700 | 47750 | 47750 | 47700 | 176 |
| 568 | 20240809 | 092500 | 852997200 | 47750 | 47750 | 47800 | 47750 | 397 |
| 569 | 20240809 | 092400 | 834038700 | 47700 | 47750 | 47750 | 47700 | 373 |
| 570 | 20240809 | 092300 | 816230850 | 47800 | 47800 | 47800 | 47750 | 188 |
| 571 | 20240809 | 092200 | 807251950 | 47800 | 47950 | 47950 | 47750 | 570 |
| 572 | 20240809 | 092100 | 780018100 | 47900 | 47850 | 47900 | 47850 | 299 |
| 573 | 20240809 | 092000 | 765709900 | 47800 | 47800 | 47800 | 47750 | 427 |
| 574 | 20240809 | 091900 | 745315700 | 47800 | 47850 | 47850 | 47750 | 138 |
| 575 | 20240809 | 091800 | 738721050 | 47750 | 47750 | 47800 | 47750 | 496 |
| 576 | 20240809 | 091700 | 715024800 | 47700 | 47800 | 47850 | 47700 | 1741 |
| 577 | 20240809 | 091600 | 631835900 | 47800 | 47850 | 47900 | 47800 | 342 |
| 578 | 20240809 | 091500 | 615470100 | 47850 | 47950 | 47950 | 47850 | 1236 |
| 579 | 20240809 | 091400 | 556290300 | 47950 | 47950 | 48000 | 47950 | 143 |
| 580 | 20240809 | 091300 | 549433350 | 48000 | 48000 | 48000 | 47950 | 50 |
| 581 | 20240809 | 091200 | 547035700 | 48000 | 47950 | 48000 | 47950 | 90 |
| 582 | 20240809 | 091100 | 542717950 | 48000 | 48000 | 48050 | 48000 | 177 |
| 583 | 20240809 | 091000 | 534219900 | 48050 | 48000 | 48050 | 47950 | 286 |
| 584 | 20240809 | 090900 | 520489550 | 48000 | 48000 | 48050 | 48000 | 314 |
| 585 | 20240809 | 090800 | 505409000 | 48000 | 47950 | 48000 | 47950 | 196 |
| 586 | 20240809 | 090700 | 496003550 | 47950 | 48000 | 48000 | 47900 | 403 |
| 587 | 20240809 | 090600 | 476695850 | 48000 | 47900 | 48000 | 47850 | 360 |
| 588 | 20240809 | 090500 | 459428000 | 47900 | 47950 | 47950 | 47850 | 1230 |
| 589 | 20240809 | 090400 | 400509600 | 47950 | 47900 | 47950 | 47900 | 98 |
| 590 | 20240809 | 090300 | 395814200 | 47900 | 48100 | 48100 | 47900 | 761 |
| 591 | 20240809 | 090200 | 359304400 | 48050 | 48100 | 48100 | 48050 | 710 |
| 592 | 20240809 | 090100 | 325172350 | 48000 | 48150 | 48300 | 48000 | 1798 |
| 593 | 20240809 | 090000 | 238600350 | 48150 | 48050 | 48300 | 48000 | 4964 |