32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 185100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 8197 |
| 3 | 20240805 | 185000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20240805 | 184900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20240805 | 184800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20240805 | 184700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20240805 | 184600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20240805 | 184500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20240805 | 184400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20240805 | 184300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20240805 | 184200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20240805 | 184100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20240805 | 184000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20240805 | 183900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20240805 | 183800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20240805 | 183700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20240805 | 183600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20240805 | 183500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20240805 | 183400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20240805 | 183300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20240805 | 183200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20240805 | 183100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20240805 | 183000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20240805 | 182900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20240805 | 182800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20240805 | 182700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20240805 | 182600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20240805 | 182500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20240805 | 182400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20240805 | 182300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20240805 | 182200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20240805 | 182100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 8197 |
| 33 | 20240805 | 182000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20240805 | 181900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20240805 | 181800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20240805 | 181700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20240805 | 181600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20240805 | 181500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20240805 | 181400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20240805 | 181300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20240805 | 181200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20240805 | 181100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20240805 | 181000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20240805 | 180900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20240805 | 180800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20240805 | 180700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20240805 | 180600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20240805 | 180500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20240805 | 180400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20240805 | 180300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20240805 | 180200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20240805 | 180100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20240805 | 180000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20240805 | 175900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20240805 | 175800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20240805 | 175700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20240805 | 175600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20240805 | 175500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20240805 | 175400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20240805 | 175300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20240805 | 175200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20240805 | 175100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 8197 |
| 63 | 20240805 | 175000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20240805 | 174900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20240805 | 174800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20240805 | 174700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20240805 | 174600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20240805 | 174500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20240805 | 174400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20240805 | 174300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20240805 | 174200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20240805 | 174100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20240805 | 174000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20240805 | 173900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20240805 | 173800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20240805 | 173700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20240805 | 173600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20240805 | 173500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20240805 | 173400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20240805 | 173300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20240805 | 173200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20240805 | 173100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20240805 | 173000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20240805 | 172900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20240805 | 172800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20240805 | 172700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20240805 | 172600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20240805 | 172500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20240805 | 172400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20240805 | 172300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20240805 | 172200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20240805 | 172100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 8197 |
| 93 | 20240805 | 172000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20240805 | 171900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20240805 | 171800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20240805 | 171700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20240805 | 171600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20240805 | 171500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20240805 | 171400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20240805 | 171300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20240805 | 171200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20240805 | 171100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20240805 | 171000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20240805 | 170900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20240805 | 170800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20240805 | 170700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20240805 | 170600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20240805 | 170500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20240805 | 170400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20240805 | 170300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20240805 | 170200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20240805 | 170100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20240805 | 170000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20240805 | 165900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20240805 | 165800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20240805 | 165700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20240805 | 165600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20240805 | 165500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20240805 | 165400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20240805 | 165300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20240805 | 165200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20240805 | 165100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 8197 |
| 123 | 20240805 | 165000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20240805 | 164900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20240805 | 164800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20240805 | 164700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20240805 | 164600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20240805 | 164500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20240805 | 164400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20240805 | 164300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20240805 | 164200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20240805 | 164100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20240805 | 164000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20240805 | 163900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20240805 | 163800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20240805 | 163700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20240805 | 163600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20240805 | 163500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20240805 | 163400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20240805 | 163300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20240805 | 163200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20240805 | 163100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20240805 | 163000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20240805 | 162900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20240805 | 162800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20240805 | 162700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20240805 | 162600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20240805 | 162500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20240805 | 162400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20240805 | 162300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20240805 | 162200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20240805 | 162100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 8197 |
| 153 | 20240805 | 162000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20240805 | 161900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20240805 | 161800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20240805 | 161700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20240805 | 161600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20240805 | 161500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20240805 | 161400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20240805 | 161300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20240805 | 161200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20240805 | 161100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20240805 | 161000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20240805 | 160900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20240805 | 160800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20240805 | 160700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20240805 | 160600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20240805 | 160500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20240805 | 160400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20240805 | 160300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20240805 | 160200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20240805 | 160100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20240805 | 160000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20240805 | 155900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20240805 | 155800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20240805 | 155700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20240805 | 155600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20240805 | 155500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20240805 | 155400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20240805 | 155300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20240805 | 155200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20240805 | 155100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 8197 |
| 183 | 20240805 | 155000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20240805 | 154900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20240805 | 154800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20240805 | 154700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20240805 | 154600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20240805 | 154500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20240805 | 154400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20240805 | 154300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20240805 | 154200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20240805 | 154100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20240805 | 154000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20240805 | 153900 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20240805 | 153800 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20240805 | 153700 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20240805 | 153600 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20240805 | 153500 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20240805 | 153400 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20240805 | 153300 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20240805 | 153200 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20240805 | 153100 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20240805 | 153000 | 19011369500 | 46050 | 46050 | 46050 | 46050 | 8197 |
| 204 | 20240805 | 152900 | 18633897650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20240805 | 152800 | 18633897650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20240805 | 152700 | 18633897650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20240805 | 152600 | 18633897650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20240805 | 152500 | 18633897650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20240805 | 152400 | 18633897650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20240805 | 152300 | 18633897650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20240805 | 152200 | 18633897650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20240805 | 152100 | 18633897650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 213 | 20240805 | 152000 | 18633897650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20240805 | 151900 | 18633897650 | 45600 | 45450 | 45600 | 45300 | 1915 |
| 215 | 20240805 | 151800 | 18546887150 | 45400 | 45400 | 45500 | 45400 | 932 |
| 216 | 20240805 | 151700 | 18504536550 | 45400 | 45300 | 45400 | 45200 | 1362 |
| 217 | 20240805 | 151600 | 18442884400 | 45400 | 45200 | 45400 | 45100 | 3985 |
| 218 | 20240805 | 151500 | 18262605650 | 45100 | 45250 | 45300 | 45100 | 1428 |
| 219 | 20240805 | 151400 | 18197992250 | 45250 | 45100 | 45300 | 45100 | 3190 |
| 220 | 20240805 | 151300 | 18053976400 | 45050 | 44950 | 45100 | 44950 | 3981 |
| 221 | 20240805 | 151200 | 17874677300 | 44950 | 44900 | 45050 | 44850 | 4593 |
| 222 | 20240805 | 151100 | 17668348950 | 44900 | 44900 | 44950 | 44800 | 2108 |
| 223 | 20240805 | 151000 | 17573714350 | 44900 | 45050 | 45050 | 44850 | 1099 |
| 224 | 20240805 | 150900 | 17524370550 | 45050 | 45100 | 45100 | 44950 | 6553 |
| 225 | 20240805 | 150800 | 17229377100 | 45100 | 45150 | 45200 | 45050 | 781 |
| 226 | 20240805 | 150700 | 17194140250 | 45150 | 45350 | 45450 | 45150 | 2264 |
| 227 | 20240805 | 150600 | 17091697100 | 45400 | 45450 | 45500 | 45350 | 583 |
| 228 | 20240805 | 150500 | 17065214050 | 45400 | 45500 | 45550 | 45400 | 1078 |
| 229 | 20240805 | 150400 | 17016203600 | 45500 | 45550 | 45600 | 45400 | 2211 |
| 230 | 20240805 | 150300 | 16915563850 | 45550 | 45850 | 45850 | 45450 | 6209 |
| 231 | 20240805 | 150200 | 16632208200 | 45800 | 45800 | 45900 | 45600 | 3391 |
| 232 | 20240805 | 150100 | 16476984300 | 45800 | 45400 | 45800 | 45350 | 2235 |
| 233 | 20240805 | 150000 | 16375295600 | 45350 | 45050 | 45400 | 45050 | 2723 |
| 234 | 20240805 | 145900 | 16252244350 | 44950 | 45000 | 45200 | 44950 | 2439 |
| 235 | 20240805 | 145800 | 16142339800 | 45000 | 44900 | 45050 | 44800 | 2146 |
| 236 | 20240805 | 145700 | 16045881200 | 44950 | 44800 | 44950 | 44750 | 6307 |
| 237 | 20240805 | 145600 | 15763272950 | 44850 | 44800 | 44900 | 44750 | 2466 |
| 238 | 20240805 | 145500 | 15652806200 | 44750 | 44850 | 44900 | 44750 | 2684 |
| 239 | 20240805 | 145400 | 15532504700 | 44900 | 44850 | 45000 | 44850 | 3135 |
| 240 | 20240805 | 145300 | 15391775850 | 44900 | 45050 | 45050 | 44900 | 4820 |
| 241 | 20240805 | 145200 | 15175013350 | 45050 | 45100 | 45100 | 45000 | 5656 |
| 242 | 20240805 | 145100 | 14920366750 | 45100 | 45200 | 45200 | 45000 | 2481 |
| 243 | 20240805 | 145000 | 14808562300 | 45300 | 45500 | 45500 | 45100 | 3954 |
| 244 | 20240805 | 144900 | 14629058600 | 45550 | 45650 | 45650 | 45500 | 4368 |
| 245 | 20240805 | 144800 | 14430029600 | 45600 | 45650 | 45700 | 45600 | 1594 |
| 246 | 20240805 | 144700 | 14357286200 | 45650 | 45650 | 45650 | 45600 | 2866 |
| 247 | 20240805 | 144600 | 14226515050 | 45650 | 45700 | 45700 | 45600 | 2367 |
| 248 | 20240805 | 144500 | 14118468300 | 45650 | 45700 | 45750 | 45650 | 2532 |
| 249 | 20240805 | 144400 | 14002839750 | 45750 | 45650 | 45750 | 45650 | 6977 |
| 250 | 20240805 | 144300 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 251 | 20240805 | 144200 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 252 | 20240805 | 144100 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 253 | 20240805 | 144000 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 254 | 20240805 | 143900 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 255 | 20240805 | 143800 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 256 | 20240805 | 143700 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 257 | 20240805 | 143600 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 258 | 20240805 | 143500 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 259 | 20240805 | 143400 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 260 | 20240805 | 143300 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 261 | 20240805 | 143200 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 262 | 20240805 | 143100 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 263 | 20240805 | 143000 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 264 | 20240805 | 142900 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 265 | 20240805 | 142800 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 266 | 20240805 | 142700 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 267 | 20240805 | 142600 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 268 | 20240805 | 142500 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 269 | 20240805 | 142400 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 270 | 20240805 | 142300 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 271 | 20240805 | 142200 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 272 | 20240805 | 142100 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 273 | 20240805 | 142000 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 274 | 20240805 | 141900 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 275 | 20240805 | 141800 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 276 | 20240805 | 141700 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 277 | 20240805 | 141600 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 278 | 20240805 | 141500 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 279 | 20240805 | 141400 | 13684285850 | 45650 | 45650 | 45650 | 45650 | 106 |
| 280 | 20240805 | 141300 | 13679446950 | 45650 | 45700 | 45700 | 45600 | 1404 |
| 281 | 20240805 | 141200 | 13615359300 | 45700 | 45750 | 45750 | 45650 | 924 |
| 282 | 20240805 | 141100 | 13573150550 | 45750 | 45750 | 45800 | 45700 | 936 |
| 283 | 20240805 | 141000 | 13530356750 | 45750 | 45800 | 45800 | 45700 | 1920 |
| 284 | 20240805 | 140900 | 13442548150 | 45800 | 45750 | 45800 | 45750 | 744 |
| 285 | 20240805 | 140800 | 13408505450 | 45800 | 45800 | 45800 | 45750 | 380 |
| 286 | 20240805 | 140700 | 13391109750 | 45750 | 45800 | 45800 | 45750 | 499 |
| 287 | 20240805 | 140600 | 13368262550 | 45750 | 45800 | 45850 | 45750 | 963 |
| 288 | 20240805 | 140500 | 13324196800 | 45850 | 45850 | 45850 | 45800 | 477 |
| 289 | 20240805 | 140400 | 13302349400 | 45800 | 45800 | 45850 | 45800 | 518 |
| 290 | 20240805 | 140300 | 13278613800 | 45850 | 45850 | 45900 | 45750 | 1894 |
| 291 | 20240805 | 140200 | 13191814700 | 45850 | 45950 | 46000 | 45850 | 1159 |
| 292 | 20240805 | 140100 | 13138608200 | 46000 | 45950 | 46000 | 45950 | 510 |
| 293 | 20240805 | 140000 | 13115165800 | 46000 | 46000 | 46000 | 46000 | 323 |
| 294 | 20240805 | 135900 | 13100307800 | 46000 | 46050 | 46050 | 46000 | 3700 |
| 295 | 20240805 | 135800 | 12930107100 | 46050 | 46100 | 46150 | 46000 | 10432 |
| 296 | 20240805 | 135700 | 12450088350 | 46100 | 46100 | 46150 | 46100 | 519 |
| 297 | 20240805 | 135600 | 12426159250 | 46100 | 46150 | 46150 | 46100 | 418 |
| 298 | 20240805 | 135500 | 12406884150 | 46150 | 46100 | 46150 | 46100 | 2287 |
| 299 | 20240805 | 135400 | 12301444100 | 46150 | 46150 | 46200 | 46150 | 613 |
| 300 | 20240805 | 135300 | 12273153500 | 46150 | 46100 | 46200 | 46100 | 309 |
| 301 | 20240805 | 135200 | 12258893300 | 46150 | 46150 | 46150 | 46100 | 242 |
| 302 | 20240805 | 135100 | 12247725050 | 46150 | 46100 | 46150 | 46100 | 363 |
| 303 | 20240805 | 135000 | 12230980450 | 46200 | 46200 | 46200 | 46150 | 1578 |
| 304 | 20240805 | 134900 | 12158151850 | 46200 | 46150 | 46200 | 46150 | 500 |
| 305 | 20240805 | 134800 | 12135075100 | 46150 | 46150 | 46200 | 46150 | 942 |
| 306 | 20240805 | 134700 | 12091599750 | 46200 | 46200 | 46250 | 46150 | 2424 |
| 307 | 20240805 | 134600 | 11979629000 | 46250 | 46250 | 46250 | 46200 | 1006 |
| 308 | 20240805 | 134500 | 11933131000 | 46250 | 46250 | 46250 | 46200 | 1996 |
| 309 | 20240805 | 134400 | 11840851250 | 46250 | 46250 | 46300 | 46250 | 455 |
| 310 | 20240805 | 134300 | 11819805950 | 46300 | 46300 | 46300 | 46250 | 1226 |
| 311 | 20240805 | 134200 | 11763054250 | 46300 | 46300 | 46300 | 46250 | 174 |
| 312 | 20240805 | 134100 | 11755000700 | 46300 | 46300 | 46300 | 46250 | 421 |
| 313 | 20240805 | 134000 | 11735517800 | 46300 | 46300 | 46350 | 46250 | 813 |
| 314 | 20240805 | 133900 | 11697877300 | 46350 | 46300 | 46350 | 46300 | 828 |
| 315 | 20240805 | 133800 | 11659533950 | 46350 | 46350 | 46350 | 46300 | 687 |
| 316 | 20240805 | 133700 | 11627713600 | 46300 | 46350 | 46400 | 46300 | 704 |
| 317 | 20240805 | 133600 | 11595086750 | 46400 | 46400 | 46400 | 46350 | 714 |
| 318 | 20240805 | 133500 | 11561982100 | 46400 | 46400 | 46400 | 46350 | 305 |
| 319 | 20240805 | 133400 | 11547837800 | 46400 | 46500 | 46500 | 46350 | 405 |
| 320 | 20240805 | 133300 | 11529046650 | 46500 | 46500 | 46500 | 46450 | 524 |
| 321 | 20240805 | 133200 | 11504693050 | 46500 | 46550 | 46550 | 46500 | 260 |
| 322 | 20240805 | 133100 | 11492596900 | 46550 | 46500 | 46600 | 46500 | 167 |
| 323 | 20240805 | 133000 | 11484827350 | 46450 | 46450 | 46450 | 46350 | 827 |
| 324 | 20240805 | 132900 | 11446478800 | 46350 | 46400 | 46450 | 46350 | 1028 |
| 325 | 20240805 | 132800 | 11398798050 | 46400 | 46400 | 46400 | 46350 | 404 |
| 326 | 20240805 | 132700 | 11380065500 | 46350 | 46400 | 46400 | 46350 | 644 |
| 327 | 20240805 | 132600 | 11350211450 | 46400 | 46400 | 46400 | 46350 | 282 |
| 328 | 20240805 | 132500 | 11337134050 | 46400 | 46350 | 46400 | 46350 | 308 |
| 329 | 20240805 | 132400 | 11322857000 | 46350 | 46400 | 46400 | 46350 | 502 |
| 330 | 20240805 | 132300 | 11299568300 | 46400 | 46450 | 46450 | 46400 | 1333 |
| 331 | 20240805 | 132200 | 11237708950 | 46450 | 46500 | 46500 | 46450 | 306 |
| 332 | 20240805 | 132100 | 11223494150 | 46500 | 46500 | 46500 | 46450 | 1011 |
| 333 | 20240805 | 132000 | 11176515900 | 46450 | 46500 | 46500 | 46450 | 757 |
| 334 | 20240805 | 131900 | 11141327800 | 46500 | 46500 | 46500 | 46450 | 457 |
| 335 | 20240805 | 131800 | 11120084750 | 46500 | 46500 | 46550 | 46500 | 244 |
| 336 | 20240805 | 131700 | 11108733650 | 46500 | 46500 | 46500 | 46450 | 289 |
| 337 | 20240805 | 131600 | 11095298350 | 46450 | 46500 | 46550 | 46450 | 614 |
| 338 | 20240805 | 131500 | 11066756850 | 46500 | 46550 | 46550 | 46450 | 325 |
| 339 | 20240805 | 131400 | 11051640050 | 46500 | 46500 | 46550 | 46450 | 1253 |
| 340 | 20240805 | 131300 | 10993379050 | 46500 | 46500 | 46550 | 46500 | 287 |
| 341 | 20240805 | 131200 | 10980030350 | 46550 | 46500 | 46550 | 46500 | 178 |
| 342 | 20240805 | 131100 | 10971752600 | 46500 | 46600 | 46600 | 46450 | 329 |
| 343 | 20240805 | 131000 | 10956458400 | 46500 | 46550 | 46600 | 46500 | 650 |
| 344 | 20240805 | 130900 | 10926227900 | 46550 | 46600 | 46600 | 46500 | 346 |
| 345 | 20240805 | 130800 | 10910120650 | 46600 | 46550 | 46600 | 46500 | 312 |
| 346 | 20240805 | 130700 | 10895600900 | 46500 | 46550 | 46550 | 46500 | 316 |
| 347 | 20240805 | 130600 | 10880900850 | 46550 | 46500 | 46550 | 46400 | 590 |
| 348 | 20240805 | 130500 | 10853475750 | 46550 | 46400 | 46550 | 46350 | 2332 |
| 349 | 20240805 | 130400 | 10745096750 | 46400 | 46400 | 46450 | 46350 | 1234 |
| 350 | 20240805 | 130300 | 10687837450 | 46450 | 46550 | 46550 | 46450 | 3519 |
| 351 | 20240805 | 130200 | 10524177750 | 46550 | 46550 | 46600 | 46550 | 661 |
| 352 | 20240805 | 130100 | 10493398950 | 46550 | 46600 | 46600 | 46550 | 550 |
| 353 | 20240805 | 130000 | 10467786750 | 46600 | 46650 | 46650 | 46550 | 1033 |
| 354 | 20240805 | 125900 | 10419658300 | 46650 | 46650 | 46700 | 46600 | 1554 |
| 355 | 20240805 | 125800 | 10347202650 | 46700 | 46750 | 46750 | 46650 | 381 |
| 356 | 20240805 | 125700 | 10329414400 | 46750 | 46800 | 46800 | 46700 | 1390 |
| 357 | 20240805 | 125600 | 10264464450 | 46800 | 46850 | 46850 | 46750 | 1187 |
| 358 | 20240805 | 125500 | 10208915700 | 46850 | 46800 | 46850 | 46800 | 350 |
| 359 | 20240805 | 125400 | 10192529400 | 46850 | 46850 | 46850 | 46800 | 226 |
| 360 | 20240805 | 125300 | 10181949150 | 46850 | 46850 | 46850 | 46800 | 325 |
| 361 | 20240805 | 125200 | 10166735650 | 46850 | 46800 | 46850 | 46800 | 670 |
| 362 | 20240805 | 125100 | 10135377800 | 46850 | 46950 | 46950 | 46800 | 3358 |
| 363 | 20240805 | 125000 | 9977958900 | 46950 | 47000 | 47000 | 46900 | 1383 |
| 364 | 20240805 | 124900 | 9913030750 | 46950 | 47000 | 47000 | 46950 | 131 |
| 365 | 20240805 | 124800 | 9906874350 | 46950 | 47000 | 47000 | 46950 | 192 |
| 366 | 20240805 | 124700 | 9897855650 | 47000 | 46950 | 47000 | 46950 | 155 |
| 367 | 20240805 | 124600 | 9890578000 | 47000 | 46950 | 47000 | 46950 | 171 |
| 368 | 20240805 | 124500 | 9882547700 | 46950 | 47000 | 47000 | 46950 | 472 |
| 369 | 20240805 | 124400 | 9860385400 | 47000 | 47050 | 47050 | 47000 | 4080 |
| 370 | 20240805 | 124300 | 9668624500 | 47050 | 47050 | 47050 | 47000 | 637 |
| 371 | 20240805 | 124200 | 9638684100 | 47050 | 47000 | 47050 | 47000 | 173 |
| 372 | 20240805 | 124100 | 9630551900 | 47000 | 47050 | 47050 | 47000 | 5586 |
| 373 | 20240805 | 124000 | 9368008550 | 47050 | 47050 | 47050 | 47000 | 212 |
| 374 | 20240805 | 123900 | 9358041100 | 47050 | 47050 | 47050 | 47000 | 1261 |
| 375 | 20240805 | 123800 | 9298771100 | 47050 | 47000 | 47050 | 47000 | 54 |
| 376 | 20240805 | 123700 | 9296230800 | 47050 | 47050 | 47050 | 47000 | 164 |
| 377 | 20240805 | 123600 | 9288520050 | 47050 | 47050 | 47100 | 47050 | 564 |
| 378 | 20240805 | 123500 | 9261983800 | 47050 | 47100 | 47100 | 47050 | 180 |
| 379 | 20240805 | 123400 | 9253514100 | 47050 | 47100 | 47100 | 47050 | 165 |
| 380 | 20240805 | 123300 | 9245749750 | 47050 | 47050 | 47100 | 47050 | 86 |
| 381 | 20240805 | 123200 | 9241699750 | 47050 | 47050 | 47100 | 47050 | 506 |
| 382 | 20240805 | 123100 | 9217892350 | 47050 | 47050 | 47050 | 47050 | 234 |
| 383 | 20240805 | 123000 | 9206882650 | 47050 | 47050 | 47100 | 47050 | 141 |
| 384 | 20240805 | 122900 | 9200247800 | 47050 | 47100 | 47100 | 47000 | 2124 |
| 385 | 20240805 | 122800 | 9100308450 | 47100 | 47100 | 47100 | 47050 | 1116 |
| 386 | 20240805 | 122700 | 9047798650 | 47100 | 47100 | 47100 | 47050 | 324 |
| 387 | 20240805 | 122600 | 9032553400 | 47100 | 47050 | 47100 | 47050 | 261 |
| 388 | 20240805 | 122500 | 9020266400 | 47100 | 47100 | 47100 | 47050 | 538 |
| 389 | 20240805 | 122400 | 8994950550 | 47100 | 47100 | 47100 | 47100 | 512 |
| 390 | 20240805 | 122300 | 8970835350 | 47050 | 47100 | 47100 | 47050 | 1009 |
| 391 | 20240805 | 122200 | 8923321450 | 47100 | 47100 | 47100 | 47050 | 160 |
| 392 | 20240805 | 122100 | 8915790450 | 47100 | 47100 | 47100 | 47100 | 56 |
| 393 | 20240805 | 122000 | 8913152850 | 47050 | 47100 | 47100 | 47050 | 451 |
| 394 | 20240805 | 121900 | 8891924700 | 47100 | 47100 | 47100 | 47050 | 67 |
| 395 | 20240805 | 121800 | 8888769100 | 47100 | 47100 | 47100 | 47050 | 325 |
| 396 | 20240805 | 121700 | 8873466000 | 47050 | 47200 | 47250 | 47050 | 5309 |
| 397 | 20240805 | 121600 | 8623332250 | 47200 | 47200 | 47200 | 47200 | 669 |
| 398 | 20240805 | 121500 | 8591755450 | 47200 | 47250 | 47250 | 47200 | 154 |
| 399 | 20240805 | 121400 | 8584486000 | 47250 | 47200 | 47250 | 47200 | 128 |
| 400 | 20240805 | 121300 | 8578442850 | 47200 | 47200 | 47250 | 47200 | 122 |
| 401 | 20240805 | 121200 | 8572681800 | 47200 | 47200 | 47200 | 47150 | 939 |
| 402 | 20240805 | 121100 | 8528395950 | 47200 | 47200 | 47200 | 47150 | 67 |
| 403 | 20240805 | 121000 | 8525235850 | 47200 | 47150 | 47200 | 47150 | 208 |
| 404 | 20240805 | 120900 | 8515425500 | 47150 | 47150 | 47200 | 47100 | 267 |
| 405 | 20240805 | 120800 | 8502837150 | 47150 | 47150 | 47200 | 47100 | 168 |
| 406 | 20240805 | 120700 | 8494916750 | 47150 | 47200 | 47250 | 47150 | 995 |
| 407 | 20240805 | 120600 | 8447990300 | 47250 | 47350 | 47350 | 47200 | 91 |
| 408 | 20240805 | 120500 | 8443687800 | 47350 | 47200 | 47350 | 47150 | 1318 |
| 409 | 20240805 | 120400 | 8381372750 | 47250 | 47150 | 47250 | 47150 | 138 |
| 410 | 20240805 | 120300 | 8374862750 | 47250 | 47250 | 47250 | 47150 | 251 |
| 411 | 20240805 | 120200 | 8363020150 | 47250 | 47200 | 47250 | 47200 | 612 |
| 412 | 20240805 | 120100 | 8334117300 | 47200 | 47150 | 47200 | 47100 | 657 |
| 413 | 20240805 | 120000 | 8303143400 | 47100 | 47100 | 47150 | 47100 | 42 |
| 414 | 20240805 | 115900 | 8301164950 | 47100 | 47150 | 47150 | 47100 | 77 |
| 415 | 20240805 | 115800 | 8297536350 | 47150 | 47200 | 47200 | 47100 | 352 |
| 416 | 20240805 | 115700 | 8280946250 | 47200 | 47150 | 47200 | 47100 | 424 |
| 417 | 20240805 | 115600 | 8260959800 | 47150 | 47150 | 47150 | 47150 | 166 |
| 418 | 20240805 | 115500 | 8253132900 | 47150 | 47150 | 47250 | 47100 | 464 |
| 419 | 20240805 | 115400 | 8231228700 | 47250 | 47250 | 47250 | 47100 | 1197 |
| 420 | 20240805 | 115300 | 8174791000 | 47200 | 47150 | 47250 | 47150 | 224 |
| 421 | 20240805 | 115200 | 8164220400 | 47200 | 47200 | 47200 | 47150 | 69 |
| 422 | 20240805 | 115100 | 8160963700 | 47200 | 47200 | 47200 | 47150 | 31 |
| 423 | 20240805 | 115000 | 8159501000 | 47200 | 47200 | 47250 | 47200 | 262 |
| 424 | 20240805 | 114900 | 8147134200 | 47250 | 47200 | 47250 | 47200 | 76 |
| 425 | 20240805 | 114800 | 8143543250 | 47250 | 47250 | 47250 | 47250 | 25 |
| 426 | 20240805 | 114700 | 8142362000 | 47250 | 47200 | 47250 | 47150 | 303 |
| 427 | 20240805 | 114600 | 8128062750 | 47150 | 47200 | 47200 | 47150 | 156 |
| 428 | 20240805 | 114500 | 8120706050 | 47150 | 47150 | 47150 | 47150 | 119 |
| 429 | 20240805 | 114400 | 8115095200 | 47100 | 47250 | 47250 | 47100 | 641 |
| 430 | 20240805 | 114300 | 8084847000 | 47300 | 47250 | 47300 | 47250 | 225 |
| 431 | 20240805 | 114200 | 8074211200 | 47250 | 47250 | 47300 | 47200 | 925 |
| 432 | 20240805 | 114100 | 8030502750 | 47300 | 47350 | 47350 | 47250 | 955 |
| 433 | 20240805 | 114000 | 7985321900 | 47350 | 47350 | 47350 | 47300 | 215 |
| 434 | 20240805 | 113900 | 7975142850 | 47350 | 47350 | 47400 | 47350 | 545 |
| 435 | 20240805 | 113800 | 7949316050 | 47350 | 47400 | 47400 | 47350 | 23 |
| 436 | 20240805 | 113700 | 7948226200 | 47400 | 47400 | 47400 | 47350 | 76 |
| 437 | 20240805 | 113600 | 7944625800 | 47400 | 47400 | 47400 | 47350 | 164 |
| 438 | 20240805 | 113500 | 7936855950 | 47400 | 47450 | 47450 | 47400 | 119 |
| 439 | 20240805 | 113400 | 7931214350 | 47450 | 47400 | 47450 | 47400 | 222 |
| 440 | 20240805 | 113300 | 7920691400 | 47400 | 47400 | 47450 | 47400 | 239 |
| 441 | 20240805 | 113200 | 7909359700 | 47400 | 47450 | 47450 | 47400 | 29 |
| 442 | 20240805 | 113100 | 7907984050 | 47450 | 47450 | 47450 | 47400 | 106 |
| 443 | 20240805 | 113000 | 7902956700 | 47450 | 47400 | 47450 | 47400 | 261 |
| 444 | 20240805 | 112900 | 7890579650 | 47400 | 47400 | 47400 | 47350 | 71 |
| 445 | 20240805 | 112800 | 7887214300 | 47400 | 47400 | 47400 | 47350 | 64 |
| 446 | 20240805 | 112700 | 7884181800 | 47400 | 47400 | 47450 | 47400 | 592 |
| 447 | 20240805 | 112600 | 7856119400 | 47400 | 47400 | 47400 | 47400 | 45 |
| 448 | 20240805 | 112500 | 7853986400 | 47350 | 47400 | 47400 | 47350 | 534 |
| 449 | 20240805 | 112400 | 7828696850 | 47400 | 47400 | 47400 | 47350 | 199 |
| 450 | 20240805 | 112300 | 7819270150 | 47400 | 47150 | 47400 | 47150 | 2183 |
| 451 | 20240805 | 112200 | 7716190250 | 47150 | 47200 | 47200 | 47150 | 1333 |
| 452 | 20240805 | 112100 | 7653334500 | 47150 | 47150 | 47200 | 47150 | 264 |
| 453 | 20240805 | 112000 | 7640878400 | 47150 | 47100 | 47150 | 47100 | 994 |
| 454 | 20240805 | 111900 | 7594027150 | 47100 | 47050 | 47150 | 47050 | 360 |
| 455 | 20240805 | 111800 | 7577075600 | 47100 | 47100 | 47100 | 47050 | 1324 |
| 456 | 20240805 | 111700 | 7514761550 | 47050 | 47050 | 47100 | 47050 | 653 |
| 457 | 20240805 | 111600 | 7484027800 | 47100 | 47100 | 47150 | 47050 | 1834 |
| 458 | 20240805 | 111500 | 7397717350 | 47050 | 47150 | 47150 | 47050 | 2763 |
| 459 | 20240805 | 111400 | 7267581750 | 47150 | 47200 | 47200 | 47100 | 780 |
| 460 | 20240805 | 111300 | 7230805200 | 47150 | 47200 | 47250 | 47150 | 1721 |
| 461 | 20240805 | 111200 | 7149574300 | 47250 | 47200 | 47300 | 47200 | 473 |
| 462 | 20240805 | 111100 | 7127232200 | 47200 | 47350 | 47350 | 47200 | 1891 |
| 463 | 20240805 | 111000 | 7037872450 | 47350 | 47300 | 47350 | 47250 | 427 |
| 464 | 20240805 | 110900 | 7017677200 | 47300 | 47350 | 47350 | 47250 | 1394 |
| 465 | 20240805 | 110800 | 6951738800 | 47350 | 47450 | 47450 | 47300 | 4355 |
| 466 | 20240805 | 110700 | 6745270400 | 47450 | 47450 | 47500 | 47450 | 1190 |
| 467 | 20240805 | 110600 | 6688762350 | 47500 | 47500 | 47500 | 47450 | 1217 |
| 468 | 20240805 | 110500 | 6630964700 | 47500 | 47500 | 47550 | 47500 | 536 |
| 469 | 20240805 | 110400 | 6605500800 | 47500 | 47550 | 47550 | 47500 | 335 |
| 470 | 20240805 | 110300 | 6589579100 | 47550 | 47550 | 47600 | 47550 | 469 |
| 471 | 20240805 | 110200 | 6567277650 | 47550 | 47550 | 47600 | 47550 | 288 |
| 472 | 20240805 | 110100 | 6553583200 | 47550 | 47550 | 47600 | 47550 | 484 |
| 473 | 20240805 | 110000 | 6530568950 | 47550 | 47550 | 47600 | 47550 | 572 |
| 474 | 20240805 | 105900 | 6503359950 | 47550 | 47550 | 47600 | 47550 | 36 |
| 475 | 20240805 | 105800 | 6501647650 | 47550 | 47550 | 47550 | 47500 | 636 |
| 476 | 20240805 | 105700 | 6471412350 | 47550 | 47500 | 47550 | 47500 | 439 |
| 477 | 20240805 | 105600 | 6450559050 | 47550 | 47550 | 47600 | 47550 | 421 |
| 478 | 20240805 | 105500 | 6430540000 | 47550 | 47500 | 47550 | 47500 | 158 |
| 479 | 20240805 | 105400 | 6423027650 | 47500 | 47550 | 47550 | 47500 | 499 |
| 480 | 20240805 | 105300 | 6399313400 | 47500 | 47500 | 47550 | 47500 | 255 |
| 481 | 20240805 | 105200 | 6387200350 | 47500 | 47550 | 47550 | 47500 | 5449 |
| 482 | 20240805 | 105100 | 6128372350 | 47550 | 47550 | 47600 | 47500 | 2541 |
| 483 | 20240805 | 105000 | 6007659400 | 47550 | 47550 | 47550 | 47550 | 564 |
| 484 | 20240805 | 104900 | 5980841200 | 47500 | 47600 | 47600 | 47500 | 882 |
| 485 | 20240805 | 104800 | 5938904650 | 47550 | 47550 | 47550 | 47550 | 286 |
| 486 | 20240805 | 104700 | 5925305350 | 47550 | 47550 | 47550 | 47500 | 203 |
| 487 | 20240805 | 104600 | 5915652900 | 47500 | 47600 | 47600 | 47500 | 5011 |
| 488 | 20240805 | 104500 | 5677369650 | 47600 | 47600 | 47600 | 47550 | 208 |
| 489 | 20240805 | 104400 | 5667468900 | 47600 | 47650 | 47650 | 47600 | 2184 |
| 490 | 20240805 | 104300 | 5563480400 | 47650 | 47650 | 47650 | 47650 | 577 |
| 491 | 20240805 | 104200 | 5535986350 | 47650 | 47650 | 47650 | 47600 | 334 |
| 492 | 20240805 | 104100 | 5520074300 | 47650 | 47650 | 47700 | 47650 | 2055 |
| 493 | 20240805 | 104000 | 5422137850 | 47650 | 47650 | 47650 | 47600 | 221 |
| 494 | 20240805 | 103900 | 5411616150 | 47650 | 47600 | 47650 | 47600 | 290 |
| 495 | 20240805 | 103800 | 5397799700 | 47600 | 47650 | 47650 | 47600 | 588 |
| 496 | 20240805 | 103700 | 5369808750 | 47600 | 47650 | 47650 | 47600 | 169 |
| 497 | 20240805 | 103600 | 5361762450 | 47650 | 47650 | 47700 | 47600 | 780 |
| 498 | 20240805 | 103500 | 5324594850 | 47650 | 47600 | 47650 | 47600 | 343 |
| 499 | 20240805 | 103400 | 5308263100 | 47650 | 47650 | 47650 | 47600 | 678 |
| 500 | 20240805 | 103300 | 5275982650 | 47650 | 47600 | 47650 | 47600 | 309 |
| 501 | 20240805 | 103200 | 5261268300 | 47600 | 47650 | 47650 | 47600 | 422 |
| 502 | 20240805 | 103100 | 5241175950 | 47600 | 47600 | 47650 | 47600 | 425 |
| 503 | 20240805 | 103000 | 5220940950 | 47600 | 47600 | 47600 | 47550 | 240 |
| 504 | 20240805 | 102900 | 5209518200 | 47600 | 47600 | 47600 | 47550 | 351 |
| 505 | 20240805 | 102800 | 5192815000 | 47600 | 47650 | 47650 | 47550 | 2184 |
| 506 | 20240805 | 102700 | 5088861750 | 47650 | 47650 | 47650 | 47600 | 294 |
| 507 | 20240805 | 102600 | 5074856050 | 47650 | 47650 | 47650 | 47600 | 431 |
| 508 | 20240805 | 102500 | 5054335300 | 47650 | 47700 | 47700 | 47650 | 1226 |
| 509 | 20240805 | 102400 | 4995907350 | 47700 | 47750 | 47750 | 47700 | 1563 |
| 510 | 20240805 | 102300 | 4921346850 | 47750 | 47750 | 47750 | 47700 | 365 |
| 511 | 20240805 | 102200 | 4903925300 | 47700 | 47700 | 47750 | 47700 | 1337 |
| 512 | 20240805 | 102100 | 4840137050 | 47750 | 47750 | 47750 | 47700 | 518 |
| 513 | 20240805 | 102000 | 4815423050 | 47750 | 47700 | 47750 | 47700 | 733 |
| 514 | 20240805 | 101900 | 4780442700 | 47700 | 47700 | 47750 | 47700 | 464 |
| 515 | 20240805 | 101800 | 4758309650 | 47700 | 47750 | 47750 | 47700 | 646 |
| 516 | 20240805 | 101700 | 4727478950 | 47700 | 47700 | 47750 | 47700 | 325 |
| 517 | 20240805 | 101600 | 4711972250 | 47700 | 47750 | 47750 | 47700 | 1611 |
| 518 | 20240805 | 101500 | 4635123450 | 47750 | 47700 | 47750 | 47700 | 839 |
| 519 | 20240805 | 101400 | 4595097050 | 47700 | 47750 | 47750 | 47700 | 1141 |
| 520 | 20240805 | 101300 | 4540665000 | 47750 | 47750 | 47800 | 47700 | 2935 |
| 521 | 20240805 | 101200 | 4400518750 | 47800 | 47800 | 47850 | 47800 | 4030 |
| 522 | 20240805 | 101100 | 4207878150 | 47850 | 47850 | 47850 | 47850 | 239 |
| 523 | 20240805 | 101000 | 4196442000 | 47850 | 47850 | 47900 | 47850 | 1217 |
| 524 | 20240805 | 100900 | 4138208100 | 47850 | 47900 | 47950 | 47850 | 1176 |
| 525 | 20240805 | 100800 | 4081921250 | 47900 | 47950 | 47950 | 47900 | 360 |
| 526 | 20240805 | 100700 | 4064676650 | 47950 | 47900 | 48000 | 47900 | 201 |
| 527 | 20240805 | 100600 | 4055045150 | 47900 | 47850 | 47900 | 47850 | 674 |
| 528 | 20240805 | 100500 | 4022790650 | 47900 | 47950 | 48000 | 47850 | 3645 |
| 529 | 20240805 | 100400 | 3848205250 | 47950 | 48000 | 48000 | 47900 | 681 |
| 530 | 20240805 | 100300 | 3815569150 | 48000 | 47950 | 48000 | 47950 | 1631 |
| 531 | 20240805 | 100200 | 3737360300 | 47950 | 48000 | 48000 | 47950 | 295 |
| 532 | 20240805 | 100100 | 3723207800 | 47950 | 48000 | 48050 | 47950 | 507 |
| 533 | 20240805 | 100000 | 3698871950 | 48000 | 48050 | 48050 | 48000 | 359 |
| 534 | 20240805 | 095900 | 3681638250 | 48050 | 48050 | 48050 | 48000 | 719 |
| 535 | 20240805 | 095800 | 3647119800 | 48050 | 48050 | 48050 | 48000 | 727 |
| 536 | 20240805 | 095700 | 3612188850 | 48050 | 48000 | 48050 | 48000 | 112 |
| 537 | 20240805 | 095600 | 3606812350 | 48000 | 48000 | 48000 | 48000 | 207 |
| 538 | 20240805 | 095500 | 3596876350 | 48000 | 47950 | 48000 | 47950 | 704 |
| 539 | 20240805 | 095400 | 3563093350 | 47950 | 47950 | 48000 | 47950 | 425 |
| 540 | 20240805 | 095300 | 3542710350 | 48000 | 47950 | 48000 | 47950 | 258 |
| 541 | 20240805 | 095200 | 3530331800 | 47950 | 47950 | 47950 | 47900 | 318 |
| 542 | 20240805 | 095100 | 3515086200 | 47950 | 47950 | 48000 | 47900 | 1529 |
| 543 | 20240805 | 095000 | 3441772850 | 47950 | 48000 | 48050 | 47950 | 1174 |
| 544 | 20240805 | 094900 | 3385431700 | 48000 | 48050 | 48050 | 48000 | 2762 |
| 545 | 20240805 | 094800 | 3252851750 | 48000 | 48050 | 48050 | 48000 | 611 |
| 546 | 20240805 | 094700 | 3223519050 | 48050 | 48050 | 48050 | 48000 | 149 |
| 547 | 20240805 | 094600 | 3216365750 | 48000 | 48100 | 48100 | 48000 | 1670 |
| 548 | 20240805 | 094500 | 3136124300 | 48100 | 48200 | 48200 | 48100 | 2016 |
| 549 | 20240805 | 094400 | 3039087150 | 48200 | 48200 | 48200 | 48150 | 446 |
| 550 | 20240805 | 094300 | 3017611200 | 48150 | 48200 | 48200 | 48150 | 293 |
| 551 | 20240805 | 094200 | 3003495700 | 48200 | 48150 | 48200 | 48150 | 511 |
| 552 | 20240805 | 094100 | 2978871500 | 48150 | 48200 | 48200 | 48150 | 72 |
| 553 | 20240805 | 094000 | 2975402750 | 48150 | 48200 | 48200 | 48150 | 670 |
| 554 | 20240805 | 093900 | 2943124350 | 48200 | 48150 | 48200 | 48150 | 958 |
| 555 | 20240805 | 093800 | 2896963100 | 48150 | 48200 | 48200 | 48150 | 582 |
| 556 | 20240805 | 093700 | 2868939000 | 48150 | 48150 | 48150 | 48150 | 486 |
| 557 | 20240805 | 093600 | 2845538100 | 48150 | 48150 | 48200 | 48100 | 749 |
| 558 | 20240805 | 093500 | 2809485850 | 48150 | 48150 | 48200 | 48100 | 1079 |
| 559 | 20240805 | 093400 | 2757516250 | 48150 | 48200 | 48200 | 48150 | 164 |
| 560 | 20240805 | 093300 | 2749615500 | 48150 | 48150 | 48200 | 48150 | 209 |
| 561 | 20240805 | 093200 | 2739551750 | 48150 | 48250 | 48300 | 48150 | 1922 |
| 562 | 20240805 | 093100 | 2646936750 | 48250 | 48250 | 48300 | 48250 | 704 |
| 563 | 20240805 | 093000 | 2612963550 | 48250 | 48300 | 48300 | 48250 | 875 |
| 564 | 20240805 | 092900 | 2570729250 | 48250 | 48200 | 48300 | 48200 | 854 |
| 565 | 20240805 | 092800 | 2529522350 | 48200 | 48150 | 48250 | 48150 | 502 |
| 566 | 20240805 | 092700 | 2505337150 | 48150 | 48100 | 48150 | 48100 | 488 |
| 567 | 20240805 | 092600 | 2481861150 | 48050 | 47950 | 48050 | 47900 | 1968 |
| 568 | 20240805 | 092500 | 2387453850 | 47950 | 47900 | 47950 | 47900 | 341 |
| 569 | 20240805 | 092400 | 2371112750 | 47950 | 48000 | 48000 | 47900 | 1268 |
| 570 | 20240805 | 092300 | 2310348050 | 47950 | 48000 | 48000 | 47950 | 597 |
| 571 | 20240805 | 092200 | 2281714750 | 47950 | 47950 | 48000 | 47900 | 1821 |
| 572 | 20240805 | 092100 | 2194427400 | 47950 | 48000 | 48000 | 47900 | 1967 |
| 573 | 20240805 | 092000 | 2100125150 | 48000 | 48000 | 48050 | 47950 | 1848 |
| 574 | 20240805 | 091900 | 2011372100 | 48000 | 48050 | 48050 | 47950 | 3261 |
| 575 | 20240805 | 091800 | 1854886100 | 48050 | 48000 | 48050 | 48000 | 1752 |
| 576 | 20240805 | 091700 | 1770787750 | 48050 | 48050 | 48050 | 48000 | 2510 |
| 577 | 20240805 | 091600 | 1650295600 | 48050 | 48200 | 48200 | 48000 | 5987 |
| 578 | 20240805 | 091500 | 1362375950 | 48150 | 48200 | 48200 | 48150 | 324 |
| 579 | 20240805 | 091400 | 1346766150 | 48150 | 48150 | 48200 | 48100 | 675 |
| 580 | 20240805 | 091300 | 1314256650 | 48150 | 48250 | 48250 | 48150 | 2682 |
| 581 | 20240805 | 091200 | 1185011700 | 48250 | 48350 | 48350 | 48200 | 2600 |
| 582 | 20240805 | 091100 | 1059479650 | 48350 | 48350 | 48500 | 48350 | 1095 |
| 583 | 20240805 | 091000 | 1006470150 | 48400 | 48300 | 48400 | 48250 | 562 |
| 584 | 20240805 | 090900 | 979308050 | 48300 | 48350 | 48400 | 48250 | 1252 |
| 585 | 20240805 | 090800 | 918821400 | 48350 | 48500 | 48500 | 48300 | 1760 |
| 586 | 20240805 | 090700 | 833660850 | 48500 | 48650 | 48650 | 48400 | 1457 |
| 587 | 20240805 | 090600 | 763076500 | 48400 | 48650 | 48650 | 48400 | 3100 |
| 588 | 20240805 | 090500 | 612731950 | 48600 | 48600 | 48650 | 48500 | 1250 |
| 589 | 20240805 | 090400 | 551987650 | 48600 | 48600 | 48700 | 48550 | 1265 |
| 590 | 20240805 | 090300 | 490510950 | 48600 | 48650 | 48700 | 48500 | 1922 |
| 591 | 20240805 | 090200 | 397146600 | 48700 | 49050 | 49050 | 48500 | 2759 |
| 592 | 20240805 | 090100 | 262524550 | 49050 | 49250 | 49350 | 48850 | 3673 |
| 593 | 20240805 | 090000 | 82683800 | 49400 | 49400 | 49400 | 49150 | 1672 |