32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 8096 |
| 3 | 20240805 | 185400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 4 | 20240805 | 185300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 5 | 20240805 | 185200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 6 | 20240805 | 185100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 7 | 20240805 | 185000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 8 | 20240805 | 184900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 9 | 20240805 | 184800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 10 | 20240805 | 184700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 11 | 20240805 | 184600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 12 | 20240805 | 184500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 13 | 20240805 | 184400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 14 | 20240805 | 184300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 15 | 20240805 | 184200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 16 | 20240805 | 184100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 17 | 20240805 | 184000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 18 | 20240805 | 183900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 19 | 20240805 | 183800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 20 | 20240805 | 183700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 21 | 20240805 | 183600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 22 | 20240805 | 183500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 23 | 20240805 | 183400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 24 | 20240805 | 183300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 25 | 20240805 | 183200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 26 | 20240805 | 183100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 27 | 20240805 | 183000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 28 | 20240805 | 182900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 29 | 20240805 | 182800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 30 | 20240805 | 182700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 31 | 20240805 | 182600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 32 | 20240805 | 182500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 8096 |
| 33 | 20240805 | 182400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 34 | 20240805 | 182300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 35 | 20240805 | 182200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 36 | 20240805 | 182100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 37 | 20240805 | 182000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 38 | 20240805 | 181900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 39 | 20240805 | 181800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 40 | 20240805 | 181700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 41 | 20240805 | 181600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 42 | 20240805 | 181500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 43 | 20240805 | 181400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 44 | 20240805 | 181300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 45 | 20240805 | 181200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 46 | 20240805 | 181100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 47 | 20240805 | 181000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 48 | 20240805 | 180900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 49 | 20240805 | 180800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 50 | 20240805 | 180700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 51 | 20240805 | 180600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 52 | 20240805 | 180500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 53 | 20240805 | 180400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 54 | 20240805 | 180300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 55 | 20240805 | 180200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 56 | 20240805 | 180100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 57 | 20240805 | 180000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 58 | 20240805 | 175900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 59 | 20240805 | 175800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 60 | 20240805 | 175700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 61 | 20240805 | 175600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 62 | 20240805 | 175500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 8096 |
| 63 | 20240805 | 175400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 64 | 20240805 | 175300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 65 | 20240805 | 175200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 66 | 20240805 | 175100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 67 | 20240805 | 175000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 68 | 20240805 | 174900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 69 | 20240805 | 174800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 70 | 20240805 | 174700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 71 | 20240805 | 174600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 72 | 20240805 | 174500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 73 | 20240805 | 174400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 74 | 20240805 | 174300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 75 | 20240805 | 174200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 76 | 20240805 | 174100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 77 | 20240805 | 174000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 78 | 20240805 | 173900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 79 | 20240805 | 173800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 80 | 20240805 | 173700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 81 | 20240805 | 173600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 82 | 20240805 | 173500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 83 | 20240805 | 173400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 84 | 20240805 | 173300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 85 | 20240805 | 173200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 86 | 20240805 | 173100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 87 | 20240805 | 173000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 88 | 20240805 | 172900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 89 | 20240805 | 172800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 90 | 20240805 | 172700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 91 | 20240805 | 172600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 92 | 20240805 | 172500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 8096 |
| 93 | 20240805 | 172400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 94 | 20240805 | 172300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 95 | 20240805 | 172200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 96 | 20240805 | 172100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 97 | 20240805 | 172000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 98 | 20240805 | 171900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 99 | 20240805 | 171800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 100 | 20240805 | 171700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 101 | 20240805 | 171600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 102 | 20240805 | 171500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 103 | 20240805 | 171400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 104 | 20240805 | 171300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 105 | 20240805 | 171200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 106 | 20240805 | 171100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 107 | 20240805 | 171000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 108 | 20240805 | 170900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 109 | 20240805 | 170800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 110 | 20240805 | 170700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 111 | 20240805 | 170600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 112 | 20240805 | 170500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 113 | 20240805 | 170400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 114 | 20240805 | 170300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 115 | 20240805 | 170200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 116 | 20240805 | 170100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 117 | 20240805 | 170000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 118 | 20240805 | 165900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 119 | 20240805 | 165800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 120 | 20240805 | 165700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 121 | 20240805 | 165600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 122 | 20240805 | 165500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 8096 |
| 123 | 20240805 | 165400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 124 | 20240805 | 165300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 125 | 20240805 | 165200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 126 | 20240805 | 165100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 127 | 20240805 | 165000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 128 | 20240805 | 164900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 129 | 20240805 | 164800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 130 | 20240805 | 164700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 131 | 20240805 | 164600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 132 | 20240805 | 164500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 133 | 20240805 | 164400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 134 | 20240805 | 164300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 135 | 20240805 | 164200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 136 | 20240805 | 164100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 137 | 20240805 | 164000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 138 | 20240805 | 163900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 139 | 20240805 | 163800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 140 | 20240805 | 163700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 141 | 20240805 | 163600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 142 | 20240805 | 163500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 143 | 20240805 | 163400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 144 | 20240805 | 163300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 145 | 20240805 | 163200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 146 | 20240805 | 163100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 147 | 20240805 | 163000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 148 | 20240805 | 162900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 149 | 20240805 | 162800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 150 | 20240805 | 162700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 151 | 20240805 | 162600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 152 | 20240805 | 162500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 8096 |
| 153 | 20240805 | 162400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 154 | 20240805 | 162300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 155 | 20240805 | 162200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 156 | 20240805 | 162100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 157 | 20240805 | 162000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 158 | 20240805 | 161900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 159 | 20240805 | 161800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 160 | 20240805 | 161700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 161 | 20240805 | 161600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 162 | 20240805 | 161500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 163 | 20240805 | 161400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 164 | 20240805 | 161300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 165 | 20240805 | 161200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 166 | 20240805 | 161100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 167 | 20240805 | 161000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 168 | 20240805 | 160900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 169 | 20240805 | 160800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 170 | 20240805 | 160700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 171 | 20240805 | 160600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 172 | 20240805 | 160500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 173 | 20240805 | 160400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 174 | 20240805 | 160300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 175 | 20240805 | 160200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 176 | 20240805 | 160100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 177 | 20240805 | 160000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 178 | 20240805 | 155900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 179 | 20240805 | 155800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 180 | 20240805 | 155700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 181 | 20240805 | 155600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 182 | 20240805 | 155500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 8096 |
| 183 | 20240805 | 155400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 184 | 20240805 | 155300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 185 | 20240805 | 155200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 186 | 20240805 | 155100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 187 | 20240805 | 155000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 188 | 20240805 | 154900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 189 | 20240805 | 154800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 190 | 20240805 | 154700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 191 | 20240805 | 154600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 192 | 20240805 | 154500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 193 | 20240805 | 154400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 194 | 20240805 | 154300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 195 | 20240805 | 154200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 196 | 20240805 | 154100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 197 | 20240805 | 154000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 198 | 20240805 | 153900 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 199 | 20240805 | 153800 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 200 | 20240805 | 153700 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 201 | 20240805 | 153600 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 202 | 20240805 | 153500 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 203 | 20240805 | 153400 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 204 | 20240805 | 153300 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 205 | 20240805 | 153200 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 206 | 20240805 | 153100 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 0 |
| 207 | 20240805 | 153000 | 10043296300 | 46150 | 46150 | 46150 | 46150 | 8096 |
| 208 | 20240805 | 152900 | 9669665900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20240805 | 152800 | 9669665900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20240805 | 152700 | 9669665900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20240805 | 152600 | 9669665900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20240805 | 152500 | 9669665900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 213 | 20240805 | 152400 | 9669665900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20240805 | 152300 | 9669665900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20240805 | 152200 | 9669665900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20240805 | 152100 | 9669665900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20240805 | 152000 | 9669665900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20240805 | 151900 | 9669665900 | 46100 | 46150 | 46250 | 46050 | 3260 |
| 219 | 20240805 | 151800 | 9519305550 | 46150 | 46200 | 46200 | 46000 | 848 |
| 220 | 20240805 | 151700 | 9480203650 | 46200 | 46400 | 46400 | 46200 | 473 |
| 221 | 20240805 | 151600 | 9458283800 | 46400 | 46400 | 46450 | 46350 | 642 |
| 222 | 20240805 | 151500 | 9428520350 | 46400 | 46150 | 46400 | 46150 | 1420 |
| 223 | 20240805 | 151400 | 9362866200 | 46150 | 46200 | 46250 | 46100 | 630 |
| 224 | 20240805 | 151300 | 9333782750 | 46250 | 46300 | 46300 | 46050 | 726 |
| 225 | 20240805 | 151200 | 9300270200 | 46300 | 46000 | 46600 | 46000 | 584 |
| 226 | 20240805 | 151100 | 9273262200 | 46000 | 46200 | 46200 | 45900 | 818 |
| 227 | 20240805 | 151000 | 9235589550 | 46000 | 45700 | 46200 | 45600 | 1997 |
| 228 | 20240805 | 150900 | 9144075200 | 45700 | 45750 | 45750 | 45550 | 1437 |
| 229 | 20240805 | 150800 | 9078451100 | 45750 | 45950 | 45950 | 45700 | 1671 |
| 230 | 20240805 | 150700 | 9001900650 | 45950 | 46000 | 46000 | 45900 | 1116 |
| 231 | 20240805 | 150600 | 8950593350 | 46000 | 46000 | 46050 | 45850 | 1213 |
| 232 | 20240805 | 150500 | 8894870350 | 46000 | 46150 | 46150 | 46000 | 1705 |
| 233 | 20240805 | 150400 | 8816320250 | 46150 | 46250 | 46350 | 46100 | 530 |
| 234 | 20240805 | 150300 | 8791851750 | 46200 | 46400 | 46400 | 46050 | 2650 |
| 235 | 20240805 | 150200 | 8669463400 | 46300 | 46050 | 46450 | 46050 | 755 |
| 236 | 20240805 | 150100 | 8634517400 | 46050 | 46600 | 46600 | 46000 | 848 |
| 237 | 20240805 | 150000 | 8595287550 | 46350 | 46200 | 46400 | 45950 | 2270 |
| 238 | 20240805 | 145900 | 8490604400 | 46000 | 45850 | 46250 | 45800 | 1582 |
| 239 | 20240805 | 145800 | 8417571050 | 46300 | 45750 | 46350 | 45750 | 693 |
| 240 | 20240805 | 145700 | 8385638700 | 45750 | 45900 | 46000 | 45700 | 741 |
| 241 | 20240805 | 145600 | 8351633750 | 45800 | 45550 | 45800 | 45500 | 922 |
| 242 | 20240805 | 145500 | 8309628350 | 45550 | 45700 | 45900 | 45550 | 1845 |
| 243 | 20240805 | 145400 | 8225329550 | 45450 | 45500 | 45950 | 45450 | 3676 |
| 244 | 20240805 | 145300 | 8057329100 | 45500 | 45450 | 45800 | 45450 | 4123 |
| 245 | 20240805 | 145200 | 7869503350 | 45450 | 45750 | 45750 | 45450 | 1653 |
| 246 | 20240805 | 145100 | 7794142550 | 45800 | 45950 | 45950 | 45600 | 1393 |
| 247 | 20240805 | 145000 | 7730327400 | 46000 | 46050 | 46100 | 46000 | 2843 |
| 248 | 20240805 | 144900 | 7599468950 | 46100 | 46300 | 46300 | 46050 | 1451 |
| 249 | 20240805 | 144800 | 7532451900 | 46300 | 46400 | 46400 | 46300 | 382 |
| 250 | 20240805 | 144700 | 7514750550 | 46250 | 46450 | 46450 | 46200 | 1766 |
| 251 | 20240805 | 144600 | 7432839900 | 46450 | 46550 | 46550 | 46450 | 2210 |
| 252 | 20240805 | 144500 | 7330073300 | 46550 | 46650 | 46700 | 46550 | 2435 |
| 253 | 20240805 | 144400 | 7216577300 | 46650 | 46650 | 46700 | 46650 | 3656 |
| 254 | 20240805 | 144300 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 255 | 20240805 | 144200 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 256 | 20240805 | 144100 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 257 | 20240805 | 144000 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 258 | 20240805 | 143900 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 259 | 20240805 | 143800 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 260 | 20240805 | 143700 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 261 | 20240805 | 143600 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 262 | 20240805 | 143500 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 263 | 20240805 | 143400 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 264 | 20240805 | 143300 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 265 | 20240805 | 143200 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 266 | 20240805 | 143100 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 267 | 20240805 | 143000 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 268 | 20240805 | 142900 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 269 | 20240805 | 142800 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 270 | 20240805 | 142700 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 271 | 20240805 | 142600 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 272 | 20240805 | 142500 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 273 | 20240805 | 142400 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 274 | 20240805 | 142300 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 275 | 20240805 | 142200 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 276 | 20240805 | 142100 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 277 | 20240805 | 142000 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 278 | 20240805 | 141900 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 279 | 20240805 | 141800 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 280 | 20240805 | 141700 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 281 | 20240805 | 141600 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 282 | 20240805 | 141500 | 7046022300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 283 | 20240805 | 141400 | 7046022300 | 46650 | 46650 | 46650 | 46600 | 466 |
| 284 | 20240805 | 141300 | 7024292000 | 46650 | 46750 | 46750 | 46650 | 412 |
| 285 | 20240805 | 141200 | 7005048400 | 46750 | 46800 | 46850 | 46750 | 372 |
| 286 | 20240805 | 141100 | 6987637250 | 46800 | 46800 | 46850 | 46800 | 427 |
| 287 | 20240805 | 141000 | 6967653400 | 46850 | 46900 | 46950 | 46800 | 323 |
| 288 | 20240805 | 140900 | 6952502700 | 46900 | 46800 | 46900 | 46800 | 516 |
| 289 | 20240805 | 140800 | 6928321300 | 46800 | 46800 | 46850 | 46750 | 319 |
| 290 | 20240805 | 140700 | 6913396400 | 46850 | 46800 | 46850 | 46750 | 164 |
| 291 | 20240805 | 140600 | 6905722100 | 46750 | 46900 | 46900 | 46750 | 275 |
| 292 | 20240805 | 140500 | 6892845850 | 46800 | 46850 | 46850 | 46800 | 697 |
| 293 | 20240805 | 140400 | 6860224100 | 46850 | 46900 | 46950 | 46800 | 432 |
| 294 | 20240805 | 140300 | 6839969000 | 46850 | 46900 | 46900 | 46850 | 101 |
| 295 | 20240805 | 140200 | 6835235000 | 46800 | 46850 | 46900 | 46800 | 289 |
| 296 | 20240805 | 140100 | 6821698750 | 46850 | 46850 | 46850 | 46800 | 149 |
| 297 | 20240805 | 140000 | 6814723750 | 46900 | 46900 | 46900 | 46800 | 47 |
| 298 | 20240805 | 135900 | 6812520900 | 46800 | 46850 | 46850 | 46800 | 229 |
| 299 | 20240805 | 135800 | 6801794750 | 46900 | 46900 | 46900 | 46750 | 68 |
| 300 | 20240805 | 135700 | 6798608400 | 46900 | 46950 | 46950 | 46600 | 363 |
| 301 | 20240805 | 135600 | 6781627900 | 46950 | 46850 | 46950 | 46850 | 68 |
| 302 | 20240805 | 135500 | 6778438250 | 46900 | 47000 | 47050 | 46850 | 1738 |
| 303 | 20240805 | 135400 | 6696802150 | 47050 | 47000 | 47050 | 47000 | 323 |
| 304 | 20240805 | 135300 | 6681617150 | 47050 | 47050 | 47050 | 47000 | 334 |
| 305 | 20240805 | 135200 | 6665908150 | 47050 | 47050 | 47050 | 47000 | 33 |
| 306 | 20240805 | 135100 | 6664355550 | 47000 | 47050 | 47050 | 47000 | 103 |
| 307 | 20240805 | 135000 | 6659512800 | 47000 | 47050 | 47100 | 47000 | 1701 |
| 308 | 20240805 | 134900 | 6579510450 | 47050 | 47050 | 47100 | 47050 | 423 |
| 309 | 20240805 | 134800 | 6559603250 | 47050 | 47050 | 47100 | 47050 | 149 |
| 310 | 20240805 | 134700 | 6552591150 | 47050 | 47100 | 47100 | 47050 | 159 |
| 311 | 20240805 | 134600 | 6545108350 | 47150 | 47050 | 47150 | 47050 | 114 |
| 312 | 20240805 | 134500 | 6539740600 | 47050 | 47100 | 47100 | 47050 | 440 |
| 313 | 20240805 | 134400 | 6519030250 | 47200 | 47150 | 47200 | 47150 | 220 |
| 314 | 20240805 | 134300 | 6508657050 | 47200 | 47100 | 47200 | 47050 | 293 |
| 315 | 20240805 | 134200 | 6494846750 | 47100 | 47150 | 47200 | 47050 | 475 |
| 316 | 20240805 | 134100 | 6472453300 | 47150 | 47200 | 47200 | 47100 | 173 |
| 317 | 20240805 | 134000 | 6464294100 | 47150 | 47150 | 47200 | 47100 | 140 |
| 318 | 20240805 | 133900 | 6457692750 | 47150 | 47200 | 47200 | 47100 | 97 |
| 319 | 20240805 | 133800 | 6453116100 | 47200 | 47150 | 47300 | 47100 | 1098 |
| 320 | 20240805 | 133700 | 6401332350 | 47150 | 47200 | 47200 | 47150 | 61 |
| 321 | 20240805 | 133600 | 6398453200 | 47150 | 47250 | 47300 | 47100 | 1147 |
| 322 | 20240805 | 133500 | 6344302250 | 47300 | 47350 | 47400 | 47300 | 1918 |
| 323 | 20240805 | 133400 | 6253543750 | 47400 | 47450 | 47450 | 47350 | 271 |
| 324 | 20240805 | 133300 | 6240700700 | 47400 | 47500 | 47500 | 47400 | 245 |
| 325 | 20240805 | 133200 | 6229074650 | 47500 | 47500 | 47500 | 47450 | 326 |
| 326 | 20240805 | 133100 | 6213592850 | 47550 | 47450 | 47550 | 47450 | 616 |
| 327 | 20240805 | 133000 | 6184313100 | 47500 | 47450 | 47500 | 47450 | 90 |
| 328 | 20240805 | 132900 | 6180042050 | 47500 | 47400 | 47500 | 47400 | 176 |
| 329 | 20240805 | 132800 | 6171695900 | 47500 | 47450 | 47500 | 47400 | 929 |
| 330 | 20240805 | 132700 | 6127639900 | 47400 | 47450 | 47500 | 47400 | 47 |
| 331 | 20240805 | 132600 | 6125409800 | 47500 | 47450 | 47500 | 47400 | 253 |
| 332 | 20240805 | 132500 | 6113405300 | 47450 | 47450 | 47500 | 47400 | 302 |
| 333 | 20240805 | 132400 | 6099078050 | 47400 | 47400 | 47450 | 47400 | 45 |
| 334 | 20240805 | 132300 | 6096944100 | 47400 | 47450 | 47500 | 47400 | 122 |
| 335 | 20240805 | 132200 | 6091155150 | 47450 | 47400 | 47500 | 47400 | 198 |
| 336 | 20240805 | 132100 | 6081759250 | 47400 | 47450 | 47450 | 47400 | 176 |
| 337 | 20240805 | 132000 | 6073408400 | 47450 | 47450 | 47500 | 47450 | 302 |
| 338 | 20240805 | 131900 | 6059072250 | 47500 | 47450 | 47500 | 47450 | 66 |
| 339 | 20240805 | 131800 | 6055940300 | 47500 | 47500 | 47500 | 47450 | 12 |
| 340 | 20240805 | 131700 | 6055370350 | 47500 | 47500 | 47500 | 47400 | 137 |
| 341 | 20240805 | 131600 | 6048868700 | 47500 | 47500 | 47550 | 47500 | 304 |
| 342 | 20240805 | 131500 | 6034428600 | 47500 | 47550 | 47550 | 47500 | 24 |
| 343 | 20240805 | 131400 | 6033288400 | 47500 | 47500 | 47550 | 47450 | 151 |
| 344 | 20240805 | 131300 | 6026117000 | 47500 | 47450 | 47500 | 47400 | 442 |
| 345 | 20240805 | 131200 | 6005126150 | 47450 | 47550 | 47550 | 47400 | 1114 |
| 346 | 20240805 | 131100 | 5952251850 | 47550 | 47500 | 47550 | 47500 | 1226 |
| 347 | 20240805 | 131000 | 5893963900 | 47500 | 47500 | 47550 | 47500 | 121 |
| 348 | 20240805 | 130900 | 5888215550 | 47500 | 47500 | 47550 | 47500 | 119 |
| 349 | 20240805 | 130800 | 5882561050 | 47550 | 47500 | 47550 | 47500 | 39 |
| 350 | 20240805 | 130700 | 5880707250 | 47500 | 47500 | 47550 | 47450 | 464 |
| 351 | 20240805 | 130600 | 5858672050 | 47450 | 47550 | 47600 | 47400 | 456 |
| 352 | 20240805 | 130500 | 5837026200 | 47400 | 47400 | 47500 | 47400 | 118 |
| 353 | 20240805 | 130400 | 5831427800 | 47400 | 47450 | 47550 | 47400 | 1585 |
| 354 | 20240805 | 130300 | 5756186550 | 47400 | 47550 | 47600 | 47300 | 2364 |
| 355 | 20240805 | 130200 | 5643936800 | 47650 | 47650 | 47650 | 47550 | 288 |
| 356 | 20240805 | 130100 | 5630232450 | 47650 | 47650 | 47700 | 47600 | 365 |
| 357 | 20240805 | 130000 | 5612835850 | 47700 | 47600 | 47750 | 47600 | 382 |
| 358 | 20240805 | 125900 | 5594641500 | 47600 | 47750 | 47800 | 47600 | 266 |
| 359 | 20240805 | 125800 | 5581977400 | 47700 | 47850 | 47850 | 47650 | 855 |
| 360 | 20240805 | 125700 | 5541159500 | 47850 | 47950 | 47950 | 47800 | 1280 |
| 361 | 20240805 | 125600 | 5479855800 | 47900 | 47950 | 48000 | 47900 | 212 |
| 362 | 20240805 | 125500 | 5469691800 | 47950 | 47900 | 48000 | 47900 | 345 |
| 363 | 20240805 | 125400 | 5453140250 | 47900 | 47950 | 48000 | 47900 | 285 |
| 364 | 20240805 | 125300 | 5439474550 | 47950 | 48000 | 48000 | 47950 | 128 |
| 365 | 20240805 | 125200 | 5433336850 | 47950 | 48100 | 48100 | 47950 | 5762 |
| 366 | 20240805 | 125100 | 5156699050 | 48050 | 48100 | 48100 | 48050 | 296 |
| 367 | 20240805 | 125000 | 5142474900 | 48050 | 48050 | 48100 | 48050 | 162 |
| 368 | 20240805 | 124900 | 5134689350 | 48100 | 48100 | 48150 | 48050 | 277 |
| 369 | 20240805 | 124800 | 5121361800 | 48100 | 48100 | 48150 | 48050 | 265 |
| 370 | 20240805 | 124700 | 5108613950 | 48100 | 48100 | 48150 | 48100 | 161 |
| 371 | 20240805 | 124600 | 5100869550 | 48150 | 48200 | 48200 | 48100 | 865 |
| 372 | 20240805 | 124500 | 5059258800 | 48150 | 48200 | 48200 | 48150 | 236 |
| 373 | 20240805 | 124400 | 5047895350 | 48200 | 48200 | 48200 | 48150 | 99 |
| 374 | 20240805 | 124300 | 5043126800 | 48150 | 48150 | 48200 | 48150 | 293 |
| 375 | 20240805 | 124200 | 5029017150 | 48200 | 48200 | 48200 | 48150 | 240 |
| 376 | 20240805 | 124100 | 5017452800 | 48200 | 48250 | 48250 | 48150 | 589 |
| 377 | 20240805 | 124000 | 4989067550 | 48250 | 48250 | 48300 | 48200 | 450 |
| 378 | 20240805 | 123900 | 4967370700 | 48300 | 48250 | 48300 | 48250 | 115 |
| 379 | 20240805 | 123800 | 4961820850 | 48250 | 48300 | 48300 | 48250 | 113 |
| 380 | 20240805 | 123700 | 4956363450 | 48300 | 48300 | 48350 | 48250 | 474 |
| 381 | 20240805 | 123600 | 4933470150 | 48300 | 48250 | 48300 | 48250 | 66 |
| 382 | 20240805 | 123500 | 4930284850 | 48250 | 48300 | 48300 | 48250 | 90 |
| 383 | 20240805 | 123400 | 4925940100 | 48300 | 48300 | 48350 | 48250 | 797 |
| 384 | 20240805 | 123300 | 4887457750 | 48300 | 48300 | 48300 | 48250 | 32 |
| 385 | 20240805 | 123200 | 4885912650 | 48300 | 48350 | 48350 | 48250 | 187 |
| 386 | 20240805 | 123100 | 4876882400 | 48350 | 48250 | 48350 | 48250 | 156 |
| 387 | 20240805 | 123000 | 4869347750 | 48250 | 48300 | 48350 | 48250 | 233 |
| 388 | 20240805 | 122900 | 4858103000 | 48250 | 48300 | 48300 | 48200 | 357 |
| 389 | 20240805 | 122800 | 4840869150 | 48300 | 48300 | 48350 | 48250 | 140 |
| 390 | 20240805 | 122700 | 4834110200 | 48250 | 48300 | 48300 | 48250 | 77 |
| 391 | 20240805 | 122600 | 4830393200 | 48300 | 48300 | 48300 | 48250 | 111 |
| 392 | 20240805 | 122500 | 4825036500 | 48300 | 48350 | 48350 | 48250 | 228 |
| 393 | 20240805 | 122400 | 4814025050 | 48350 | 48350 | 48350 | 48300 | 52 |
| 394 | 20240805 | 122300 | 4811512400 | 48350 | 48300 | 48350 | 48300 | 93 |
| 395 | 20240805 | 122200 | 4807018800 | 48300 | 48300 | 48350 | 48300 | 51 |
| 396 | 20240805 | 122100 | 4804555450 | 48300 | 48250 | 48300 | 48250 | 68 |
| 397 | 20240805 | 122000 | 4801273750 | 48250 | 48250 | 48250 | 48250 | 18 |
| 398 | 20240805 | 121900 | 4800405250 | 48250 | 48250 | 48250 | 48250 | 63 |
| 399 | 20240805 | 121800 | 4797365500 | 48300 | 48200 | 48300 | 48200 | 65 |
| 400 | 20240805 | 121700 | 4794229850 | 48200 | 48300 | 48300 | 48200 | 20 |
| 401 | 20240805 | 121600 | 4793265050 | 48300 | 48200 | 48300 | 48200 | 27 |
| 402 | 20240805 | 121500 | 4791961250 | 48200 | 48250 | 48300 | 48200 | 166 |
| 403 | 20240805 | 121400 | 4783958500 | 48200 | 48300 | 48350 | 48200 | 43 |
| 404 | 20240805 | 121300 | 4781884050 | 48300 | 48300 | 48300 | 48250 | 605 |
| 405 | 20240805 | 121200 | 4752688850 | 48300 | 48250 | 48300 | 48250 | 14 |
| 406 | 20240805 | 121100 | 4752013100 | 48250 | 48350 | 48350 | 48250 | 358 |
| 407 | 20240805 | 121000 | 4734719850 | 48300 | 48300 | 48350 | 48300 | 764 |
| 408 | 20240805 | 120900 | 4697816200 | 48350 | 48350 | 48350 | 48350 | 10 |
| 409 | 20240805 | 120800 | 4697332700 | 48400 | 48350 | 48400 | 48300 | 83 |
| 410 | 20240805 | 120700 | 4693320300 | 48350 | 48350 | 48450 | 48350 | 118 |
| 411 | 20240805 | 120600 | 4687610400 | 48400 | 48450 | 48450 | 48400 | 135 |
| 412 | 20240805 | 120500 | 4681073350 | 48400 | 48400 | 48400 | 48400 | 81 |
| 413 | 20240805 | 120400 | 4677152950 | 48450 | 48450 | 48450 | 48400 | 98 |
| 414 | 20240805 | 120300 | 4672407050 | 48400 | 48400 | 48450 | 48400 | 39 |
| 415 | 20240805 | 120200 | 4670519200 | 48400 | 48350 | 48400 | 48350 | 18 |
| 416 | 20240805 | 120100 | 4669648650 | 48350 | 48350 | 48400 | 48350 | 403 |
| 417 | 20240805 | 120000 | 4650149950 | 48350 | 48400 | 48400 | 48350 | 51 |
| 418 | 20240805 | 115900 | 4647684000 | 48400 | 48400 | 48400 | 48400 | 26 |
| 419 | 20240805 | 115800 | 4646425600 | 48450 | 48500 | 48500 | 48400 | 57 |
| 420 | 20240805 | 115700 | 4643665300 | 48450 | 48400 | 48450 | 48300 | 489 |
| 421 | 20240805 | 115600 | 4620007900 | 48450 | 48450 | 48450 | 48400 | 113 |
| 422 | 20240805 | 115500 | 4614537400 | 48400 | 48400 | 48450 | 48400 | 54 |
| 423 | 20240805 | 115400 | 4611923550 | 48400 | 48400 | 48400 | 48400 | 35 |
| 424 | 20240805 | 115300 | 4610229550 | 48450 | 48450 | 48450 | 48450 | 12 |
| 425 | 20240805 | 115200 | 4609648150 | 48400 | 48400 | 48450 | 48400 | 42 |
| 426 | 20240805 | 115100 | 4607614850 | 48400 | 48450 | 48500 | 48400 | 254 |
| 427 | 20240805 | 115000 | 4595314200 | 48450 | 48450 | 48500 | 48450 | 141 |
| 428 | 20240805 | 114900 | 4588482200 | 48450 | 48450 | 48450 | 48450 | 23 |
| 429 | 20240805 | 114800 | 4587367850 | 48450 | 48500 | 48500 | 48450 | 45 |
| 430 | 20240805 | 114700 | 4585186950 | 48450 | 48450 | 48450 | 48450 | 13 |
| 431 | 20240805 | 114600 | 4584557100 | 48500 | 48400 | 48500 | 48400 | 119 |
| 432 | 20240805 | 114500 | 4578789300 | 48350 | 48400 | 48400 | 48350 | 106 |
| 433 | 20240805 | 114400 | 4573659850 | 48400 | 48400 | 48400 | 48350 | 79 |
| 434 | 20240805 | 114300 | 4569836900 | 48400 | 48400 | 48450 | 48400 | 49 |
| 435 | 20240805 | 114200 | 4567463800 | 48350 | 48450 | 48450 | 48350 | 1028 |
| 436 | 20240805 | 114100 | 4517706000 | 48450 | 48400 | 48450 | 48400 | 126 |
| 437 | 20240805 | 114000 | 4511601950 | 48400 | 48450 | 48500 | 48400 | 287 |
| 438 | 20240805 | 113900 | 4497694750 | 48500 | 48500 | 48550 | 48450 | 279 |
| 439 | 20240805 | 113800 | 4484163800 | 48500 | 48550 | 48550 | 48500 | 38 |
| 440 | 20240805 | 113700 | 4482319050 | 48550 | 48500 | 48550 | 48500 | 67 |
| 441 | 20240805 | 113600 | 4479067150 | 48550 | 48550 | 48550 | 48500 | 40 |
| 442 | 20240805 | 113500 | 4477126400 | 48500 | 48550 | 48600 | 48500 | 91 |
| 443 | 20240805 | 113400 | 4472708950 | 48600 | 48600 | 48600 | 48600 | 165 |
| 444 | 20240805 | 113300 | 4464689950 | 48650 | 48600 | 48650 | 48600 | 23 |
| 445 | 20240805 | 113200 | 4463571650 | 48650 | 48750 | 48750 | 48600 | 102 |
| 446 | 20240805 | 113100 | 4458606400 | 48750 | 48750 | 48750 | 48750 | 52 |
| 447 | 20240805 | 113000 | 4456071400 | 48750 | 48800 | 48800 | 48750 | 259 |
| 448 | 20240805 | 112900 | 4443433200 | 48800 | 48800 | 48850 | 48800 | 135 |
| 449 | 20240805 | 112800 | 4436840100 | 48800 | 48850 | 48850 | 48800 | 31 |
| 450 | 20240805 | 112700 | 4435326450 | 48800 | 48750 | 48850 | 48750 | 88 |
| 451 | 20240805 | 112600 | 4431032700 | 48800 | 48650 | 48800 | 48650 | 82 |
| 452 | 20240805 | 112500 | 4427036400 | 48750 | 48550 | 48750 | 48550 | 683 |
| 453 | 20240805 | 112400 | 4393822100 | 48550 | 48550 | 48600 | 48550 | 186 |
| 454 | 20240805 | 112300 | 4384789850 | 48550 | 48550 | 48550 | 48500 | 76 |
| 455 | 20240805 | 112200 | 4381101200 | 48500 | 48500 | 48550 | 48500 | 47 |
| 456 | 20240805 | 112100 | 4378821600 | 48550 | 48500 | 48550 | 48500 | 109 |
| 457 | 20240805 | 112000 | 4373534600 | 48500 | 48350 | 48500 | 48350 | 446 |
| 458 | 20240805 | 111900 | 4351923150 | 48300 | 48350 | 48400 | 48300 | 98 |
| 459 | 20240805 | 111800 | 4347186800 | 48350 | 48350 | 48350 | 48300 | 124 |
| 460 | 20240805 | 111700 | 4341196350 | 48250 | 48250 | 48350 | 48250 | 214 |
| 461 | 20240805 | 111600 | 4330869850 | 48250 | 48400 | 48400 | 48200 | 442 |
| 462 | 20240805 | 111500 | 4309560600 | 48450 | 48350 | 48450 | 48200 | 1358 |
| 463 | 20240805 | 111400 | 4244032200 | 48250 | 48500 | 48500 | 48250 | 962 |
| 464 | 20240805 | 111300 | 4197576450 | 48350 | 48350 | 48350 | 48300 | 87 |
| 465 | 20240805 | 111200 | 4193371800 | 48350 | 48500 | 48500 | 48350 | 556 |
| 466 | 20240805 | 111100 | 4166470950 | 48450 | 48450 | 48500 | 48400 | 351 |
| 467 | 20240805 | 111000 | 4149467100 | 48450 | 48450 | 48500 | 48400 | 212 |
| 468 | 20240805 | 110900 | 4139198300 | 48450 | 48500 | 48500 | 48450 | 190 |
| 469 | 20240805 | 110800 | 4129992700 | 48500 | 48500 | 48500 | 48450 | 155 |
| 470 | 20240805 | 110700 | 4122481500 | 48450 | 48500 | 48500 | 48450 | 93 |
| 471 | 20240805 | 110600 | 4117973600 | 48500 | 48600 | 48650 | 48500 | 3236 |
| 472 | 20240805 | 110500 | 3960756800 | 48600 | 48650 | 48650 | 48600 | 141 |
| 473 | 20240805 | 110400 | 3953901100 | 48650 | 48650 | 48700 | 48600 | 306 |
| 474 | 20240805 | 110300 | 3939013800 | 48650 | 48600 | 48650 | 48600 | 890 |
| 475 | 20240805 | 110200 | 3895747150 | 48600 | 48500 | 48600 | 48500 | 163 |
| 476 | 20240805 | 110100 | 3887833300 | 48500 | 48550 | 48550 | 48500 | 326 |
| 477 | 20240805 | 110000 | 3872021050 | 48550 | 48500 | 48550 | 48500 | 180 |
| 478 | 20240805 | 105900 | 3863288450 | 48550 | 48500 | 48550 | 48500 | 98 |
| 479 | 20240805 | 105800 | 3858533550 | 48550 | 48550 | 48550 | 48500 | 82 |
| 480 | 20240805 | 105700 | 3854553050 | 48500 | 48550 | 48550 | 48500 | 85 |
| 481 | 20240805 | 105600 | 3850426950 | 48550 | 48600 | 48600 | 48550 | 94 |
| 482 | 20240805 | 105500 | 3845860500 | 48600 | 48550 | 48600 | 48500 | 483 |
| 483 | 20240805 | 105400 | 3822410200 | 48600 | 48550 | 48600 | 48550 | 139 |
| 484 | 20240805 | 105300 | 3815661700 | 48550 | 48550 | 48600 | 48550 | 230 |
| 485 | 20240805 | 105200 | 3804495100 | 48550 | 48600 | 48600 | 48550 | 200 |
| 486 | 20240805 | 105100 | 3794778900 | 48600 | 48750 | 48750 | 48600 | 2258 |
| 487 | 20240805 | 105000 | 3684900550 | 48700 | 48750 | 48750 | 48700 | 234 |
| 488 | 20240805 | 104900 | 3673496450 | 48750 | 48750 | 48750 | 48750 | 59 |
| 489 | 20240805 | 104800 | 3670620200 | 48750 | 48750 | 48750 | 48700 | 158 |
| 490 | 20240805 | 104700 | 3662918900 | 48750 | 48750 | 48750 | 48700 | 61 |
| 491 | 20240805 | 104600 | 3659946050 | 48750 | 48750 | 48750 | 48700 | 118 |
| 492 | 20240805 | 104500 | 3654194800 | 48750 | 48750 | 48800 | 48750 | 684 |
| 493 | 20240805 | 104400 | 3620849150 | 48800 | 48850 | 48850 | 48800 | 146 |
| 494 | 20240805 | 104300 | 3613721750 | 48850 | 48900 | 48950 | 48850 | 306 |
| 495 | 20240805 | 104200 | 3598765400 | 48900 | 48900 | 48900 | 48900 | 65 |
| 496 | 20240805 | 104100 | 3595586900 | 48850 | 48800 | 48850 | 48800 | 319 |
| 497 | 20240805 | 104000 | 3580008250 | 48750 | 48750 | 48800 | 48750 | 866 |
| 498 | 20240805 | 103900 | 3537754200 | 48800 | 48750 | 48800 | 48750 | 150 |
| 499 | 20240805 | 103800 | 3530440000 | 48750 | 48750 | 48800 | 48750 | 100 |
| 500 | 20240805 | 103700 | 3525564450 | 48800 | 48800 | 48800 | 48750 | 468 |
| 501 | 20240805 | 103600 | 3502737550 | 48800 | 48800 | 48800 | 48750 | 338 |
| 502 | 20240805 | 103500 | 3486243700 | 48800 | 48750 | 48800 | 48750 | 46 |
| 503 | 20240805 | 103400 | 3484000450 | 48750 | 48800 | 48800 | 48750 | 50 |
| 504 | 20240805 | 103300 | 3481562550 | 48800 | 48800 | 48800 | 48750 | 155 |
| 505 | 20240805 | 103200 | 3473999250 | 48750 | 48700 | 48800 | 48700 | 520 |
| 506 | 20240805 | 103100 | 3448644100 | 48750 | 48700 | 48750 | 48650 | 651 |
| 507 | 20240805 | 103000 | 3416947750 | 48700 | 48850 | 48850 | 48700 | 1052 |
| 508 | 20240805 | 102900 | 3365634500 | 48800 | 48850 | 48850 | 48800 | 380 |
| 509 | 20240805 | 102800 | 3347090350 | 48850 | 48900 | 48900 | 48800 | 1442 |
| 510 | 20240805 | 102700 | 3276657750 | 48850 | 48950 | 49000 | 48850 | 2085 |
| 511 | 20240805 | 102600 | 3174658700 | 49000 | 49000 | 49000 | 48950 | 77 |
| 512 | 20240805 | 102500 | 3170887050 | 48950 | 49050 | 49050 | 48950 | 1636 |
| 513 | 20240805 | 102400 | 3090722650 | 49000 | 49050 | 49050 | 49000 | 85 |
| 514 | 20240805 | 102300 | 3086555400 | 49050 | 49050 | 49050 | 49000 | 103 |
| 515 | 20240805 | 102200 | 3081505150 | 49050 | 49050 | 49050 | 49000 | 343 |
| 516 | 20240805 | 102100 | 3064686950 | 49050 | 49000 | 49050 | 49000 | 154 |
| 517 | 20240805 | 102000 | 3057136500 | 49050 | 49000 | 49050 | 49000 | 280 |
| 518 | 20240805 | 101900 | 3043404900 | 49000 | 49000 | 49050 | 49000 | 592 |
| 519 | 20240805 | 101800 | 3014389350 | 49050 | 48950 | 49050 | 48950 | 112 |
| 520 | 20240805 | 101700 | 3008901200 | 48950 | 49050 | 49050 | 48950 | 320 |
| 521 | 20240805 | 101600 | 2993220950 | 49000 | 49000 | 49050 | 49000 | 51 |
| 522 | 20240805 | 101500 | 2990721350 | 49050 | 48950 | 49050 | 48950 | 661 |
| 523 | 20240805 | 101400 | 2958332950 | 48950 | 49000 | 49000 | 48950 | 219 |
| 524 | 20240805 | 101300 | 2947612000 | 49000 | 49000 | 49000 | 48950 | 4310 |
| 525 | 20240805 | 101200 | 2736442100 | 49000 | 49050 | 49050 | 49000 | 1308 |
| 526 | 20240805 | 101100 | 2672346350 | 49050 | 49000 | 49050 | 49000 | 418 |
| 527 | 20240805 | 101000 | 2651858600 | 49000 | 49000 | 49050 | 49000 | 270 |
| 528 | 20240805 | 100900 | 2638621000 | 49000 | 49050 | 49050 | 49000 | 612 |
| 529 | 20240805 | 100800 | 2608626350 | 49000 | 49050 | 49100 | 49000 | 1205 |
| 530 | 20240805 | 100700 | 2549527600 | 49050 | 49050 | 49100 | 49050 | 67 |
| 531 | 20240805 | 100600 | 2546240400 | 49100 | 49100 | 49100 | 49050 | 248 |
| 532 | 20240805 | 100500 | 2534073900 | 49100 | 49100 | 49150 | 49100 | 1938 |
| 533 | 20240805 | 100400 | 2438913450 | 49100 | 49200 | 49200 | 49100 | 446 |
| 534 | 20240805 | 100300 | 2416993150 | 49200 | 49250 | 49250 | 49200 | 216 |
| 535 | 20240805 | 100200 | 2406365250 | 49200 | 49250 | 49250 | 49200 | 54 |
| 536 | 20240805 | 100100 | 2403707800 | 49200 | 49200 | 49250 | 49200 | 73 |
| 537 | 20240805 | 100000 | 2400116100 | 49200 | 49200 | 49200 | 49150 | 290 |
| 538 | 20240805 | 095900 | 2385855050 | 49200 | 49200 | 49200 | 49200 | 57 |
| 539 | 20240805 | 095800 | 2383050650 | 49200 | 49200 | 49250 | 49200 | 154 |
| 540 | 20240805 | 095700 | 2375473500 | 49200 | 49200 | 49250 | 49200 | 113 |
| 541 | 20240805 | 095600 | 2369913700 | 49200 | 49150 | 49200 | 49150 | 83 |
| 542 | 20240805 | 095500 | 2365831300 | 49150 | 49150 | 49200 | 49100 | 355 |
| 543 | 20240805 | 095400 | 2348386100 | 49150 | 49200 | 49200 | 49100 | 1478 |
| 544 | 20240805 | 095300 | 2275678300 | 49250 | 49300 | 49300 | 49250 | 67 |
| 545 | 20240805 | 095200 | 2272378050 | 49300 | 49250 | 49300 | 49200 | 141 |
| 546 | 20240805 | 095100 | 2265437100 | 49250 | 49250 | 49250 | 49200 | 703 |
| 547 | 20240805 | 095000 | 2230839700 | 49250 | 49250 | 49300 | 49200 | 1146 |
| 548 | 20240805 | 094900 | 2174396300 | 49250 | 49250 | 49300 | 49250 | 111 |
| 549 | 20240805 | 094800 | 2168929300 | 49250 | 49250 | 49300 | 49250 | 120 |
| 550 | 20240805 | 094700 | 2163016950 | 49250 | 49300 | 49300 | 49250 | 367 |
| 551 | 20240805 | 094600 | 2144940850 | 49300 | 49350 | 49350 | 49250 | 1766 |
| 552 | 20240805 | 094500 | 2057874450 | 49300 | 49350 | 49400 | 49300 | 231 |
| 553 | 20240805 | 094400 | 2046479850 | 49350 | 49350 | 49350 | 49300 | 215 |
| 554 | 20240805 | 094300 | 2035870800 | 49350 | 49350 | 49350 | 49300 | 112 |
| 555 | 20240805 | 094200 | 2030343700 | 49350 | 49350 | 49400 | 49350 | 156 |
| 556 | 20240805 | 094100 | 2022644800 | 49350 | 49350 | 49400 | 49350 | 239 |
| 557 | 20240805 | 094000 | 2010849400 | 49350 | 49400 | 49400 | 49300 | 586 |
| 558 | 20240805 | 093900 | 1981926850 | 49350 | 49350 | 49400 | 49300 | 211 |
| 559 | 20240805 | 093800 | 1971514750 | 49350 | 49400 | 49450 | 49350 | 636 |
| 560 | 20240805 | 093700 | 1940093100 | 49400 | 49400 | 49500 | 49350 | 391 |
| 561 | 20240805 | 093600 | 1920768500 | 49350 | 49400 | 49400 | 49350 | 401 |
| 562 | 20240805 | 093500 | 1900970850 | 49350 | 49400 | 49400 | 49350 | 260 |
| 563 | 20240805 | 093400 | 1888137900 | 49350 | 49450 | 49450 | 49350 | 349 |
| 564 | 20240805 | 093300 | 1870903500 | 49450 | 49550 | 49550 | 49450 | 429 |
| 565 | 20240805 | 093200 | 1849668950 | 49550 | 49600 | 49600 | 49500 | 578 |
| 566 | 20240805 | 093100 | 1821043850 | 49550 | 49700 | 49750 | 49550 | 820 |
| 567 | 20240805 | 093000 | 1780322950 | 49700 | 49700 | 49750 | 49700 | 307 |
| 568 | 20240805 | 092900 | 1765063750 | 49750 | 49800 | 49800 | 49700 | 231 |
| 569 | 20240805 | 092800 | 1753572250 | 49800 | 49700 | 49800 | 49650 | 408 |
| 570 | 20240805 | 092700 | 1733295400 | 49700 | 49550 | 49700 | 49550 | 422 |
| 571 | 20240805 | 092600 | 1712348550 | 49500 | 49550 | 49650 | 49500 | 127 |
| 572 | 20240805 | 092500 | 1706049550 | 49600 | 49400 | 49600 | 49400 | 599 |
| 573 | 20240805 | 092400 | 1676416550 | 49400 | 49450 | 49500 | 49250 | 2969 |
| 574 | 20240805 | 092300 | 1529840550 | 49400 | 49450 | 49450 | 49400 | 336 |
| 575 | 20240805 | 092200 | 1513226600 | 49450 | 49450 | 49500 | 49400 | 878 |
| 576 | 20240805 | 092100 | 1469801750 | 49500 | 49600 | 49600 | 49450 | 890 |
| 577 | 20240805 | 092000 | 1425738600 | 49550 | 49650 | 49700 | 49500 | 628 |
| 578 | 20240805 | 091900 | 1394621900 | 49700 | 49650 | 49700 | 49600 | 212 |
| 579 | 20240805 | 091800 | 1384099300 | 49600 | 49700 | 49700 | 49500 | 2983 |
| 580 | 20240805 | 091700 | 1236183750 | 49700 | 49750 | 49750 | 49600 | 1690 |
| 581 | 20240805 | 091600 | 1152259400 | 49750 | 49650 | 49750 | 49600 | 260 |
| 582 | 20240805 | 091500 | 1139350300 | 49650 | 49600 | 49650 | 49600 | 1237 |
| 583 | 20240805 | 091400 | 1077953050 | 49600 | 49650 | 49650 | 49600 | 1005 |
| 584 | 20240805 | 091300 | 1028064600 | 49650 | 49950 | 49950 | 49650 | 1058 |
| 585 | 20240805 | 091200 | 975436900 | 49900 | 50100 | 50200 | 49800 | 884 |
| 586 | 20240805 | 091100 | 931284200 | 50000 | 50100 | 50200 | 50000 | 2126 |
| 587 | 20240805 | 091000 | 824945900 | 50000 | 50000 | 50100 | 49950 | 1452 |
| 588 | 20240805 | 090900 | 752359300 | 50100 | 50200 | 50300 | 50000 | 1843 |
| 589 | 20240805 | 090800 | 660168200 | 50200 | 50400 | 50400 | 50100 | 1233 |
| 590 | 20240805 | 090700 | 598254600 | 50600 | 50300 | 50600 | 50100 | 2030 |
| 591 | 20240805 | 090600 | 496049300 | 50300 | 50200 | 50300 | 50100 | 1016 |
| 592 | 20240805 | 090500 | 445105700 | 50200 | 50300 | 50400 | 50200 | 935 |
| 593 | 20240805 | 090400 | 398148500 | 50300 | 50500 | 50500 | 50200 | 716 |
| 594 | 20240805 | 090300 | 362128600 | 50500 | 50800 | 50800 | 50300 | 2273 |
| 595 | 20240805 | 090200 | 247354500 | 50600 | 51000 | 51000 | 50600 | 1111 |
| 596 | 20240805 | 090100 | 191052200 | 51000 | 50900 | 51100 | 50600 | 1193 |
| 597 | 20240805 | 090000 | 130466500 | 50900 | 50900 | 51100 | 50800 | 2360 |