32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 5919 |
| 3 | 20240806 | 185400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20240806 | 185300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20240806 | 185200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20240806 | 185100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20240806 | 185000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20240806 | 184900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20240806 | 184800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20240806 | 184700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20240806 | 184600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20240806 | 184500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20240806 | 184400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20240806 | 184300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20240806 | 184200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20240806 | 184100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20240806 | 184000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20240806 | 183900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20240806 | 183800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20240806 | 183700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20240806 | 183600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20240806 | 183500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20240806 | 183400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20240806 | 183300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20240806 | 183200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20240806 | 183100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20240806 | 183000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20240806 | 182900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20240806 | 182800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20240806 | 182700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20240806 | 182600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20240806 | 182500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 5919 |
| 33 | 20240806 | 182400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20240806 | 182300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20240806 | 182200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20240806 | 182100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20240806 | 182000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20240806 | 181900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20240806 | 181800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20240806 | 181700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20240806 | 181600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20240806 | 181500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20240806 | 181400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20240806 | 181300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20240806 | 181200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20240806 | 181100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20240806 | 181000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20240806 | 180900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20240806 | 180800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20240806 | 180700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20240806 | 180600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20240806 | 180500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20240806 | 180400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20240806 | 180300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20240806 | 180200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20240806 | 180100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20240806 | 180000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20240806 | 175900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20240806 | 175800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20240806 | 175700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20240806 | 175600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20240806 | 175500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 5919 |
| 63 | 20240806 | 175400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20240806 | 175300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20240806 | 175200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20240806 | 175100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20240806 | 175000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20240806 | 174900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20240806 | 174800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20240806 | 174700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20240806 | 174600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20240806 | 174500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20240806 | 174400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20240806 | 174300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20240806 | 174200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20240806 | 174100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20240806 | 174000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20240806 | 173900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20240806 | 173800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20240806 | 173700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20240806 | 173600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20240806 | 173500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20240806 | 173400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20240806 | 173300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20240806 | 173200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20240806 | 173100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20240806 | 173000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20240806 | 172900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20240806 | 172800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20240806 | 172700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20240806 | 172600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20240806 | 172500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 5919 |
| 93 | 20240806 | 172400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20240806 | 172300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20240806 | 172200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20240806 | 172100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20240806 | 172000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20240806 | 171900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20240806 | 171800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20240806 | 171700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20240806 | 171600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20240806 | 171500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20240806 | 171400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20240806 | 171300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20240806 | 171200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20240806 | 171100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20240806 | 171000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20240806 | 170900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20240806 | 170800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20240806 | 170700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20240806 | 170600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20240806 | 170500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20240806 | 170400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20240806 | 170300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20240806 | 170200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20240806 | 170100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20240806 | 170000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20240806 | 165900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20240806 | 165800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20240806 | 165700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20240806 | 165600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20240806 | 165500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 5919 |
| 123 | 20240806 | 165400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20240806 | 165300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20240806 | 165200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20240806 | 165100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20240806 | 165000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20240806 | 164900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20240806 | 164800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20240806 | 164700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20240806 | 164600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20240806 | 164500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20240806 | 164400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20240806 | 164300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20240806 | 164200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20240806 | 164100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20240806 | 164000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20240806 | 163900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20240806 | 163800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20240806 | 163700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20240806 | 163600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20240806 | 163500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20240806 | 163400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20240806 | 163300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20240806 | 163200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20240806 | 163100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20240806 | 163000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20240806 | 162900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20240806 | 162800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20240806 | 162700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20240806 | 162600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20240806 | 162500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 5919 |
| 153 | 20240806 | 162400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20240806 | 162300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20240806 | 162200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20240806 | 162100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20240806 | 162000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20240806 | 161900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20240806 | 161800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20240806 | 161700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20240806 | 161600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20240806 | 161500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20240806 | 161400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20240806 | 161300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20240806 | 161200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20240806 | 161100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20240806 | 161000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20240806 | 160900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20240806 | 160800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20240806 | 160700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20240806 | 160600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20240806 | 160500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20240806 | 160400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20240806 | 160300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20240806 | 160200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20240806 | 160100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20240806 | 160000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20240806 | 155900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20240806 | 155800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20240806 | 155700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20240806 | 155600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20240806 | 155500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 5919 |
| 183 | 20240806 | 155400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20240806 | 155300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20240806 | 155200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20240806 | 155100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20240806 | 155000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20240806 | 154900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20240806 | 154800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20240806 | 154700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20240806 | 154600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20240806 | 154500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20240806 | 154400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20240806 | 154300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 195 | 20240806 | 154200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20240806 | 154100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20240806 | 154000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20240806 | 153900 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20240806 | 153800 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20240806 | 153700 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20240806 | 153600 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20240806 | 153500 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 203 | 20240806 | 153400 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 204 | 20240806 | 153300 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 205 | 20240806 | 153200 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 206 | 20240806 | 153100 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 207 | 20240806 | 153000 | 6706620450 | 47050 | 47050 | 47050 | 47050 | 5919 |
| 208 | 20240806 | 152900 | 6428131500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20240806 | 152800 | 6428131500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20240806 | 152700 | 6428131500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20240806 | 152600 | 6428131500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20240806 | 152500 | 6428131500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 213 | 20240806 | 152400 | 6428131500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20240806 | 152300 | 6428131500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20240806 | 152200 | 6428131500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20240806 | 152100 | 6428131500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20240806 | 152000 | 6428131500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20240806 | 151900 | 6428131500 | 47450 | 47500 | 47600 | 47400 | 167 |
| 219 | 20240806 | 151800 | 6420196000 | 47550 | 47550 | 47700 | 47550 | 463 |
| 220 | 20240806 | 151700 | 6398129850 | 47550 | 47500 | 47550 | 47350 | 380 |
| 221 | 20240806 | 151600 | 6380112850 | 47500 | 47550 | 47550 | 47300 | 714 |
| 222 | 20240806 | 151500 | 6346209700 | 47550 | 47650 | 47650 | 47500 | 181 |
| 223 | 20240806 | 151400 | 6337601200 | 47650 | 47650 | 47750 | 47500 | 1558 |
| 224 | 20240806 | 151300 | 6263295000 | 47650 | 47700 | 47750 | 47600 | 684 |
| 225 | 20240806 | 151200 | 6230673400 | 47750 | 47750 | 47750 | 47650 | 410 |
| 226 | 20240806 | 151100 | 6211112150 | 47750 | 47650 | 47750 | 47650 | 397 |
| 227 | 20240806 | 151000 | 6192178400 | 47700 | 47650 | 47850 | 47600 | 274 |
| 228 | 20240806 | 150900 | 6179117300 | 47900 | 47850 | 47950 | 47600 | 140 |
| 229 | 20240806 | 150800 | 6172419200 | 47850 | 47700 | 47850 | 47650 | 757 |
| 230 | 20240806 | 150700 | 6136244900 | 47750 | 47800 | 47900 | 47750 | 2516 |
| 231 | 20240806 | 150600 | 6015977400 | 47800 | 47800 | 47800 | 47800 | 39 |
| 232 | 20240806 | 150500 | 6014113200 | 47800 | 47800 | 47800 | 47750 | 190 |
| 233 | 20240806 | 150400 | 6005035050 | 47750 | 47700 | 47850 | 47700 | 463 |
| 234 | 20240806 | 150300 | 5982922250 | 47700 | 47650 | 47700 | 47650 | 197 |
| 235 | 20240806 | 150200 | 5973533600 | 47650 | 47650 | 47650 | 47600 | 197 |
| 236 | 20240806 | 150100 | 5964149100 | 47650 | 47600 | 47650 | 47500 | 228 |
| 237 | 20240806 | 150000 | 5953301000 | 47600 | 47650 | 47700 | 47600 | 70 |
| 238 | 20240806 | 145900 | 5949964850 | 47650 | 47650 | 47700 | 47600 | 222 |
| 239 | 20240806 | 145800 | 5939391100 | 47650 | 47600 | 47700 | 47550 | 208 |
| 240 | 20240806 | 145700 | 5929483150 | 47600 | 47350 | 47600 | 47350 | 1984 |
| 241 | 20240806 | 145600 | 5835266000 | 47350 | 47350 | 47350 | 47300 | 131 |
| 242 | 20240806 | 145500 | 5829067000 | 47350 | 47300 | 47350 | 47300 | 66 |
| 243 | 20240806 | 145400 | 5825942550 | 47350 | 47400 | 47400 | 47350 | 46 |
| 244 | 20240806 | 145300 | 5823764050 | 47400 | 47350 | 47400 | 47350 | 143 |
| 245 | 20240806 | 145200 | 5816988550 | 47350 | 47350 | 47350 | 47300 | 153 |
| 246 | 20240806 | 145100 | 5809744500 | 47350 | 47450 | 47450 | 47300 | 488 |
| 247 | 20240806 | 145000 | 5786608100 | 47450 | 47450 | 47450 | 47400 | 43 |
| 248 | 20240806 | 144900 | 5784568400 | 47450 | 47400 | 47450 | 47400 | 176 |
| 249 | 20240806 | 144800 | 5776224200 | 47450 | 47400 | 47450 | 47350 | 130 |
| 250 | 20240806 | 144700 | 5770060250 | 47400 | 47400 | 47450 | 47350 | 730 |
| 251 | 20240806 | 144600 | 5735462700 | 47400 | 47400 | 47400 | 47350 | 62 |
| 252 | 20240806 | 144500 | 5732524900 | 47400 | 47350 | 47400 | 47350 | 174 |
| 253 | 20240806 | 144400 | 5724284850 | 47350 | 47350 | 47350 | 47300 | 163 |
| 254 | 20240806 | 144300 | 5716571850 | 47350 | 47350 | 47350 | 47300 | 208 |
| 255 | 20240806 | 144200 | 5706726500 | 47350 | 47400 | 47400 | 47300 | 318 |
| 256 | 20240806 | 144100 | 5691672300 | 47350 | 47350 | 47400 | 47350 | 104 |
| 257 | 20240806 | 144000 | 5686747700 | 47300 | 47300 | 47350 | 47300 | 64 |
| 258 | 20240806 | 143900 | 5683718750 | 47350 | 47350 | 47350 | 47250 | 98 |
| 259 | 20240806 | 143800 | 5679083400 | 47300 | 47350 | 47350 | 47250 | 179 |
| 260 | 20240806 | 143700 | 5670617200 | 47350 | 47350 | 47350 | 47300 | 136 |
| 261 | 20240806 | 143600 | 5664182500 | 47350 | 47350 | 47350 | 47300 | 69 |
| 262 | 20240806 | 143500 | 5660916100 | 47350 | 47400 | 47400 | 47300 | 185 |
| 263 | 20240806 | 143400 | 5652153850 | 47400 | 47400 | 47400 | 47400 | 56 |
| 264 | 20240806 | 143300 | 5649499450 | 47400 | 47350 | 47400 | 47300 | 358 |
| 265 | 20240806 | 143200 | 5632554200 | 47350 | 47300 | 47350 | 47300 | 442 |
| 266 | 20240806 | 143100 | 5611645150 | 47350 | 47300 | 47350 | 47250 | 189 |
| 267 | 20240806 | 143000 | 5602704550 | 47300 | 47350 | 47350 | 47300 | 245 |
| 268 | 20240806 | 142900 | 5591109300 | 47350 | 47350 | 47350 | 47300 | 58 |
| 269 | 20240806 | 142800 | 5588363600 | 47350 | 47350 | 47350 | 47250 | 150 |
| 270 | 20240806 | 142700 | 5581268550 | 47300 | 47300 | 47350 | 47250 | 71 |
| 271 | 20240806 | 142600 | 5577911000 | 47300 | 47200 | 47350 | 47200 | 952 |
| 272 | 20240806 | 142500 | 5532915200 | 47250 | 47100 | 47250 | 47100 | 89 |
| 273 | 20240806 | 142400 | 5528716300 | 47200 | 47150 | 47250 | 47150 | 58 |
| 274 | 20240806 | 142300 | 5525977100 | 47250 | 47150 | 47250 | 47150 | 488 |
| 275 | 20240806 | 142200 | 5502949250 | 47150 | 47100 | 47150 | 47050 | 99 |
| 276 | 20240806 | 142100 | 5498285250 | 47000 | 47150 | 47150 | 47000 | 49 |
| 277 | 20240806 | 142000 | 5495978450 | 47100 | 47100 | 47100 | 47000 | 98 |
| 278 | 20240806 | 141900 | 5491365650 | 47100 | 47000 | 47100 | 47000 | 187 |
| 279 | 20240806 | 141800 | 5482572300 | 47000 | 47000 | 47050 | 47000 | 118 |
| 280 | 20240806 | 141700 | 5477026050 | 47050 | 47050 | 47050 | 47050 | 1 |
| 281 | 20240806 | 141600 | 5476979000 | 47000 | 47050 | 47050 | 47000 | 105 |
| 282 | 20240806 | 141500 | 5472043250 | 47100 | 46900 | 47100 | 46900 | 297 |
| 283 | 20240806 | 141400 | 5458089800 | 46900 | 46950 | 46950 | 46900 | 94 |
| 284 | 20240806 | 141300 | 5453681150 | 46950 | 46850 | 46950 | 46850 | 377 |
| 285 | 20240806 | 141200 | 5436000200 | 46900 | 46850 | 46900 | 46850 | 15 |
| 286 | 20240806 | 141100 | 5435297400 | 46900 | 46900 | 46900 | 46850 | 554 |
| 287 | 20240806 | 141000 | 5409319100 | 46900 | 46900 | 46950 | 46900 | 86 |
| 288 | 20240806 | 140900 | 5405285650 | 46900 | 46900 | 46900 | 46900 | 46 |
| 289 | 20240806 | 140800 | 5403128250 | 46950 | 46900 | 46950 | 46900 | 115 |
| 290 | 20240806 | 140700 | 5397734650 | 46900 | 46900 | 46950 | 46850 | 970 |
| 291 | 20240806 | 140600 | 5352228000 | 46950 | 46900 | 46950 | 46900 | 117 |
| 292 | 20240806 | 140500 | 5346740650 | 46950 | 47050 | 47050 | 46950 | 561 |
| 293 | 20240806 | 140400 | 5320388900 | 47050 | 47150 | 47150 | 47000 | 98 |
| 294 | 20240806 | 140300 | 5315778450 | 47000 | 47100 | 47150 | 47000 | 211 |
| 295 | 20240806 | 140200 | 5305842300 | 47000 | 47050 | 47150 | 47000 | 351 |
| 296 | 20240806 | 140100 | 5289318750 | 47000 | 47000 | 47000 | 47000 | 61 |
| 297 | 20240806 | 140000 | 5286451750 | 46950 | 46950 | 47000 | 46950 | 239 |
| 298 | 20240806 | 135900 | 5275230550 | 46950 | 46900 | 46950 | 46900 | 205 |
| 299 | 20240806 | 135800 | 5265607700 | 46900 | 46950 | 46950 | 46900 | 1677 |
| 300 | 20240806 | 135700 | 5186873350 | 46950 | 47000 | 47000 | 46950 | 405 |
| 301 | 20240806 | 135600 | 5167842100 | 47000 | 47000 | 47000 | 46950 | 428 |
| 302 | 20240806 | 135500 | 5147727400 | 47000 | 47000 | 47050 | 47000 | 218 |
| 303 | 20240806 | 135400 | 5137481250 | 47000 | 47000 | 47050 | 47000 | 67 |
| 304 | 20240806 | 135300 | 5134332200 | 47000 | 47100 | 47100 | 47000 | 436 |
| 305 | 20240806 | 135200 | 5113819850 | 47100 | 47000 | 47100 | 47000 | 85 |
| 306 | 20240806 | 135100 | 5109820150 | 47000 | 46950 | 47000 | 46950 | 265 |
| 307 | 20240806 | 135000 | 5097365450 | 47000 | 47000 | 47000 | 46950 | 215 |
| 308 | 20240806 | 134900 | 5087262950 | 46950 | 47000 | 47000 | 46950 | 74 |
| 309 | 20240806 | 134800 | 5083785550 | 46950 | 46950 | 47000 | 46950 | 1474 |
| 310 | 20240806 | 134700 | 5014565250 | 46950 | 47050 | 47050 | 46950 | 605 |
| 311 | 20240806 | 134600 | 4986126050 | 47050 | 47100 | 47100 | 47000 | 1500 |
| 312 | 20240806 | 134500 | 4915551100 | 47050 | 47050 | 47150 | 47050 | 100 |
| 313 | 20240806 | 134400 | 4910844100 | 47100 | 47100 | 47150 | 47100 | 126 |
| 314 | 20240806 | 134300 | 4904909450 | 47100 | 47100 | 47150 | 47100 | 468 |
| 315 | 20240806 | 134200 | 4882861600 | 47100 | 47150 | 47150 | 47100 | 24 |
| 316 | 20240806 | 134100 | 4881731000 | 47150 | 47150 | 47150 | 47150 | 169 |
| 317 | 20240806 | 134000 | 4873762650 | 47150 | 47200 | 47200 | 47150 | 95 |
| 318 | 20240806 | 133900 | 4869283300 | 47150 | 47200 | 47250 | 47150 | 154 |
| 319 | 20240806 | 133800 | 4862014950 | 47200 | 47200 | 47200 | 47200 | 175 |
| 320 | 20240806 | 133700 | 4853754950 | 47200 | 47200 | 47250 | 47200 | 523 |
| 321 | 20240806 | 133600 | 4829060900 | 47200 | 47200 | 47200 | 47200 | 152 |
| 322 | 20240806 | 133500 | 4821886500 | 47200 | 47200 | 47250 | 47200 | 60 |
| 323 | 20240806 | 133400 | 4819054450 | 47250 | 47300 | 47300 | 47250 | 866 |
| 324 | 20240806 | 133300 | 4778106350 | 47300 | 47300 | 47350 | 47300 | 107 |
| 325 | 20240806 | 133200 | 4773045200 | 47350 | 47400 | 47400 | 47350 | 440 |
| 326 | 20240806 | 133100 | 4752200150 | 47400 | 47500 | 47500 | 47400 | 416 |
| 327 | 20240806 | 133000 | 4732462450 | 47450 | 47450 | 47500 | 47450 | 161 |
| 328 | 20240806 | 132900 | 4724821650 | 47450 | 47500 | 47500 | 47450 | 455 |
| 329 | 20240806 | 132800 | 4703214300 | 47500 | 47600 | 47600 | 47500 | 248 |
| 330 | 20240806 | 132700 | 4691425350 | 47600 | 47650 | 47650 | 47600 | 29 |
| 331 | 20240806 | 132600 | 4690044500 | 47650 | 47650 | 47700 | 47650 | 34 |
| 332 | 20240806 | 132500 | 4688424350 | 47650 | 47600 | 47700 | 47600 | 50 |
| 333 | 20240806 | 132400 | 4686043050 | 47650 | 47600 | 47650 | 47600 | 372 |
| 334 | 20240806 | 132300 | 4668328400 | 47550 | 47600 | 47650 | 47550 | 28 |
| 335 | 20240806 | 132200 | 4666995650 | 47650 | 47600 | 47650 | 47600 | 217 |
| 336 | 20240806 | 132100 | 4656666250 | 47600 | 47650 | 47650 | 47600 | 32 |
| 337 | 20240806 | 132000 | 4655143000 | 47600 | 47600 | 47650 | 47600 | 21 |
| 338 | 20240806 | 131900 | 4654143350 | 47600 | 47600 | 47600 | 47600 | 176 |
| 339 | 20240806 | 131800 | 4645765750 | 47600 | 47600 | 47600 | 47600 | 22 |
| 340 | 20240806 | 131700 | 4644718550 | 47600 | 47650 | 47650 | 47600 | 102 |
| 341 | 20240806 | 131600 | 4639859550 | 47650 | 47700 | 47700 | 47650 | 51 |
| 342 | 20240806 | 131500 | 4637428150 | 47700 | 47700 | 47700 | 47650 | 264 |
| 343 | 20240806 | 131400 | 4624840650 | 47700 | 47650 | 47700 | 47650 | 104 |
| 344 | 20240806 | 131300 | 4619882200 | 47650 | 47600 | 47650 | 47600 | 80 |
| 345 | 20240806 | 131200 | 4616070950 | 47600 | 47600 | 47650 | 47600 | 155 |
| 346 | 20240806 | 131100 | 4608690250 | 47600 | 47600 | 47600 | 47600 | 60 |
| 347 | 20240806 | 131000 | 4605834250 | 47600 | 47550 | 47600 | 47550 | 179 |
| 348 | 20240806 | 130900 | 4597320550 | 47550 | 47500 | 47550 | 47500 | 163 |
| 349 | 20240806 | 130800 | 4589571650 | 47500 | 47550 | 47550 | 47500 | 320 |
| 350 | 20240806 | 130700 | 4574355750 | 47550 | 47550 | 47600 | 47550 | 20 |
| 351 | 20240806 | 130600 | 4573404650 | 47550 | 47550 | 47600 | 47550 | 29 |
| 352 | 20240806 | 130500 | 4572025550 | 47600 | 47550 | 47600 | 47500 | 172 |
| 353 | 20240806 | 130400 | 4563846450 | 47550 | 47550 | 47550 | 47550 | 50 |
| 354 | 20240806 | 130300 | 4561468950 | 47500 | 47550 | 47600 | 47500 | 120 |
| 355 | 20240806 | 130200 | 4555768250 | 47550 | 47550 | 47600 | 47550 | 50 |
| 356 | 20240806 | 130100 | 4553390500 | 47550 | 47550 | 47600 | 47550 | 122 |
| 357 | 20240806 | 130000 | 4547589250 | 47550 | 47500 | 47600 | 47500 | 50 |
| 358 | 20240806 | 125900 | 4545212000 | 47500 | 47550 | 47550 | 47500 | 59 |
| 359 | 20240806 | 125800 | 4542407200 | 47550 | 47600 | 47600 | 47500 | 160 |
| 360 | 20240806 | 125700 | 4534804700 | 47600 | 47550 | 47600 | 47550 | 33 |
| 361 | 20240806 | 125600 | 4533234700 | 47550 | 47450 | 47550 | 47450 | 346 |
| 362 | 20240806 | 125500 | 4516813000 | 47450 | 47550 | 47550 | 47450 | 142 |
| 363 | 20240806 | 125400 | 4510069950 | 47550 | 47550 | 47550 | 47500 | 485 |
| 364 | 20240806 | 125300 | 4487009850 | 47600 | 47700 | 47700 | 47600 | 235 |
| 365 | 20240806 | 125200 | 4475814350 | 47650 | 47650 | 47700 | 47650 | 130 |
| 366 | 20240806 | 125100 | 4469617700 | 47650 | 47750 | 47750 | 47650 | 115 |
| 367 | 20240806 | 125000 | 4464137700 | 47700 | 47650 | 47750 | 47650 | 400 |
| 368 | 20240806 | 124900 | 4445042200 | 47750 | 47700 | 47800 | 47600 | 306 |
| 369 | 20240806 | 124800 | 4430445700 | 47750 | 47600 | 47750 | 47550 | 1251 |
| 370 | 20240806 | 124700 | 4370836400 | 47600 | 47500 | 47600 | 47500 | 708 |
| 371 | 20240806 | 124600 | 4337165800 | 47550 | 47550 | 47550 | 47500 | 194 |
| 372 | 20240806 | 124500 | 4327941250 | 47550 | 47500 | 47550 | 47450 | 475 |
| 373 | 20240806 | 124400 | 4305362600 | 47500 | 47450 | 47500 | 47450 | 351 |
| 374 | 20240806 | 124300 | 4288690350 | 47450 | 47450 | 47500 | 47450 | 25 |
| 375 | 20240806 | 124200 | 4287504050 | 47450 | 47450 | 47450 | 47450 | 121 |
| 376 | 20240806 | 124100 | 4281762600 | 47450 | 47450 | 47450 | 47450 | 23 |
| 377 | 20240806 | 124000 | 4280671250 | 47500 | 47500 | 47550 | 47450 | 61 |
| 378 | 20240806 | 123900 | 4277774650 | 47500 | 47500 | 47550 | 47500 | 153 |
| 379 | 20240806 | 123800 | 4270506100 | 47550 | 47500 | 47550 | 47500 | 356 |
| 380 | 20240806 | 123700 | 4253579100 | 47500 | 47500 | 47550 | 47500 | 309 |
| 381 | 20240806 | 123600 | 4238901550 | 47450 | 47400 | 47450 | 47400 | 108 |
| 382 | 20240806 | 123500 | 4233778850 | 47400 | 47400 | 47400 | 47400 | 122 |
| 383 | 20240806 | 123400 | 4227996050 | 47450 | 47400 | 47450 | 47400 | 14 |
| 384 | 20240806 | 123300 | 4227332150 | 47400 | 47350 | 47400 | 47350 | 127 |
| 385 | 20240806 | 123200 | 4221314050 | 47350 | 47350 | 47400 | 47350 | 23 |
| 386 | 20240806 | 123100 | 4220224250 | 47350 | 47300 | 47400 | 47300 | 93 |
| 387 | 20240806 | 123000 | 4215818900 | 47350 | 47350 | 47400 | 47300 | 109 |
| 388 | 20240806 | 122900 | 4210657800 | 47350 | 47300 | 47350 | 47300 | 29 |
| 389 | 20240806 | 122800 | 4209284750 | 47350 | 47350 | 47400 | 47350 | 128 |
| 390 | 20240806 | 122700 | 4203223800 | 47400 | 47350 | 47400 | 47350 | 10 |
| 391 | 20240806 | 122600 | 4202750250 | 47400 | 47350 | 47400 | 47350 | 39 |
| 392 | 20240806 | 122500 | 4200903450 | 47400 | 47450 | 47500 | 47400 | 154 |
| 393 | 20240806 | 122400 | 4193599650 | 47450 | 47400 | 47450 | 47400 | 45 |
| 394 | 20240806 | 122300 | 4191464500 | 47500 | 47350 | 47500 | 47350 | 226 |
| 395 | 20240806 | 122200 | 4180751950 | 47350 | 47300 | 47400 | 47300 | 199 |
| 396 | 20240806 | 122100 | 4171328950 | 47300 | 47200 | 47300 | 47200 | 361 |
| 397 | 20240806 | 122000 | 4154265750 | 47200 | 47200 | 47250 | 47200 | 88 |
| 398 | 20240806 | 121900 | 4150110650 | 47200 | 47100 | 47200 | 47050 | 195 |
| 399 | 20240806 | 121800 | 4140909100 | 47150 | 47100 | 47150 | 47100 | 335 |
| 400 | 20240806 | 121700 | 4125115250 | 47150 | 47000 | 47150 | 47000 | 152 |
| 401 | 20240806 | 121600 | 4117961750 | 47000 | 47000 | 47050 | 47000 | 160 |
| 402 | 20240806 | 121500 | 4110439400 | 47000 | 47050 | 47050 | 47000 | 107 |
| 403 | 20240806 | 121400 | 4105407900 | 47000 | 47000 | 47000 | 47000 | 157 |
| 404 | 20240806 | 121300 | 4098028900 | 47050 | 47050 | 47050 | 47000 | 81 |
| 405 | 20240806 | 121200 | 4094219350 | 47050 | 47000 | 47100 | 47000 | 126 |
| 406 | 20240806 | 121100 | 4088291050 | 47000 | 47050 | 47100 | 47000 | 73 |
| 407 | 20240806 | 121000 | 4084856700 | 47050 | 47050 | 47100 | 47050 | 78 |
| 408 | 20240806 | 120900 | 4081186750 | 47050 | 47050 | 47100 | 47050 | 200 |
| 409 | 20240806 | 120800 | 4071775700 | 47050 | 47150 | 47150 | 47050 | 29 |
| 410 | 20240806 | 120700 | 4070409650 | 47100 | 47100 | 47150 | 47100 | 638 |
| 411 | 20240806 | 120600 | 4040334700 | 47100 | 47100 | 47100 | 47100 | 9 |
| 412 | 20240806 | 120500 | 4039910800 | 47100 | 47100 | 47100 | 47100 | 44 |
| 413 | 20240806 | 120400 | 4037838400 | 47100 | 47100 | 47150 | 47100 | 157 |
| 414 | 20240806 | 120300 | 4030443650 | 47100 | 47100 | 47100 | 47100 | 57 |
| 415 | 20240806 | 120200 | 4027758950 | 47100 | 47100 | 47150 | 47000 | 267 |
| 416 | 20240806 | 120100 | 4015191800 | 47050 | 46950 | 47100 | 46950 | 83 |
| 417 | 20240806 | 120000 | 4011291050 | 46950 | 47050 | 47050 | 46950 | 658 |
| 418 | 20240806 | 115900 | 3980359400 | 47100 | 47050 | 47100 | 47050 | 39 |
| 419 | 20240806 | 115800 | 3978524400 | 47050 | 47150 | 47150 | 47050 | 125 |
| 420 | 20240806 | 115700 | 3972637650 | 47100 | 47100 | 47150 | 47100 | 248 |
| 421 | 20240806 | 115600 | 3960951150 | 47100 | 47150 | 47150 | 47100 | 168 |
| 422 | 20240806 | 115500 | 3953031200 | 47150 | 47150 | 47150 | 47100 | 166 |
| 423 | 20240806 | 115400 | 3945204700 | 47150 | 47150 | 47150 | 47150 | 44 |
| 424 | 20240806 | 115300 | 3943130100 | 47150 | 47100 | 47200 | 47050 | 50 |
| 425 | 20240806 | 115200 | 3940774300 | 47100 | 47150 | 47150 | 47100 | 326 |
| 426 | 20240806 | 115100 | 3925408750 | 47150 | 47150 | 47150 | 47050 | 66 |
| 427 | 20240806 | 115000 | 3922297200 | 47150 | 47100 | 47150 | 47100 | 196 |
| 428 | 20240806 | 114900 | 3913061250 | 47100 | 47150 | 47150 | 47100 | 50 |
| 429 | 20240806 | 114800 | 3910705350 | 47100 | 47100 | 47100 | 47050 | 121 |
| 430 | 20240806 | 114700 | 3905011900 | 47050 | 47100 | 47100 | 47050 | 38 |
| 431 | 20240806 | 114600 | 3903223150 | 47100 | 47050 | 47100 | 47050 | 47 |
| 432 | 20240806 | 114500 | 3901011550 | 47100 | 47100 | 47100 | 47050 | 180 |
| 433 | 20240806 | 114400 | 3892534900 | 47100 | 47150 | 47150 | 47050 | 151 |
| 434 | 20240806 | 114300 | 3885416850 | 47200 | 47050 | 47200 | 47050 | 320 |
| 435 | 20240806 | 114200 | 3870322900 | 47150 | 47050 | 47200 | 47050 | 86 |
| 436 | 20240806 | 114100 | 3866268350 | 47050 | 47100 | 47150 | 47050 | 245 |
| 437 | 20240806 | 114000 | 3854734200 | 47100 | 47100 | 47150 | 47050 | 61 |
| 438 | 20240806 | 113900 | 3851861050 | 47100 | 47000 | 47150 | 47000 | 33 |
| 439 | 20240806 | 113800 | 3850306350 | 47000 | 47000 | 47000 | 46950 | 447 |
| 440 | 20240806 | 113700 | 3829301950 | 47050 | 46950 | 47050 | 46950 | 91 |
| 441 | 20240806 | 113600 | 3825027750 | 46950 | 46950 | 47000 | 46950 | 473 |
| 442 | 20240806 | 113500 | 3802816850 | 46950 | 46950 | 47000 | 46950 | 144 |
| 443 | 20240806 | 113400 | 3796051050 | 47000 | 47000 | 47000 | 46950 | 63 |
| 444 | 20240806 | 113300 | 3793090500 | 47000 | 47100 | 47100 | 47000 | 105 |
| 445 | 20240806 | 113200 | 3788154600 | 47050 | 47050 | 47050 | 47050 | 137 |
| 446 | 20240806 | 113100 | 3781708750 | 47050 | 47050 | 47050 | 47050 | 106 |
| 447 | 20240806 | 113000 | 3776721450 | 47050 | 47150 | 47200 | 47050 | 215 |
| 448 | 20240806 | 112900 | 3766594350 | 47150 | 47150 | 47200 | 47100 | 244 |
| 449 | 20240806 | 112800 | 3755089350 | 47150 | 47050 | 47150 | 47000 | 46 |
| 450 | 20240806 | 112700 | 3752923350 | 47000 | 47100 | 47100 | 47000 | 167 |
| 451 | 20240806 | 112600 | 3745061950 | 47150 | 46950 | 47150 | 46950 | 153 |
| 452 | 20240806 | 112500 | 3737870200 | 46950 | 46950 | 46950 | 46950 | 28 |
| 453 | 20240806 | 112400 | 3736555600 | 46950 | 46950 | 47000 | 46950 | 118 |
| 454 | 20240806 | 112300 | 3731011900 | 47000 | 47050 | 47100 | 47000 | 256 |
| 455 | 20240806 | 112200 | 3718979100 | 47050 | 46950 | 47050 | 46950 | 181 |
| 456 | 20240806 | 112100 | 3710473450 | 46950 | 47050 | 47050 | 46950 | 269 |
| 457 | 20240806 | 112000 | 3697830600 | 47050 | 47100 | 47100 | 47050 | 124 |
| 458 | 20240806 | 111900 | 3691995700 | 47000 | 47050 | 47050 | 47000 | 23 |
| 459 | 20240806 | 111800 | 3690914650 | 47000 | 47300 | 47300 | 47000 | 218 |
| 460 | 20240806 | 111700 | 3680629750 | 47250 | 47200 | 47300 | 47200 | 261 |
| 461 | 20240806 | 111600 | 3668308650 | 47200 | 47150 | 47200 | 47150 | 13 |
| 462 | 20240806 | 111500 | 3667695650 | 47000 | 47000 | 47000 | 47000 | 14 |
| 463 | 20240806 | 111400 | 3667037650 | 47050 | 46950 | 47050 | 46950 | 138 |
| 464 | 20240806 | 111300 | 3660550050 | 46950 | 47000 | 47000 | 46950 | 355 |
| 465 | 20240806 | 111200 | 3643869150 | 47050 | 47100 | 47100 | 47050 | 263 |
| 466 | 20240806 | 111100 | 3631489150 | 47100 | 47100 | 47150 | 47100 | 47 |
| 467 | 20240806 | 111000 | 3629275400 | 47100 | 47200 | 47200 | 47100 | 168 |
| 468 | 20240806 | 110900 | 3621348350 | 47250 | 47200 | 47250 | 47200 | 6 |
| 469 | 20240806 | 110800 | 3621065100 | 47200 | 47350 | 47350 | 47200 | 305 |
| 470 | 20240806 | 110700 | 3606641400 | 47350 | 47350 | 47400 | 47350 | 293 |
| 471 | 20240806 | 110600 | 3592757750 | 47350 | 47350 | 47350 | 47350 | 16 |
| 472 | 20240806 | 110500 | 3592000150 | 47400 | 47500 | 47500 | 47350 | 63 |
| 473 | 20240806 | 110400 | 3589011550 | 47450 | 47450 | 47450 | 47450 | 19 |
| 474 | 20240806 | 110300 | 3588110000 | 47500 | 47550 | 47550 | 47350 | 43 |
| 475 | 20240806 | 110200 | 3586067900 | 47500 | 47400 | 47550 | 47400 | 63 |
| 476 | 20240806 | 110100 | 3583076600 | 47350 | 47350 | 47350 | 47300 | 168 |
| 477 | 20240806 | 110000 | 3575122000 | 47350 | 47400 | 47400 | 47250 | 35 |
| 478 | 20240806 | 105900 | 3573465900 | 47400 | 47400 | 47400 | 47400 | 12 |
| 479 | 20240806 | 105800 | 3572897100 | 47250 | 47400 | 47400 | 47250 | 31 |
| 480 | 20240806 | 105700 | 3571428150 | 47350 | 47200 | 47350 | 47200 | 45 |
| 481 | 20240806 | 105600 | 3569299700 | 47250 | 47250 | 47250 | 47200 | 25 |
| 482 | 20240806 | 105500 | 3568118600 | 47150 | 47300 | 47300 | 47150 | 23 |
| 483 | 20240806 | 105400 | 3567031700 | 47300 | 47200 | 47300 | 47100 | 315 |
| 484 | 20240806 | 105300 | 3552168000 | 47250 | 47350 | 47350 | 47250 | 162 |
| 485 | 20240806 | 105200 | 3544511700 | 47200 | 47350 | 47350 | 47200 | 54 |
| 486 | 20240806 | 105100 | 3541956050 | 47300 | 47100 | 47300 | 47100 | 37 |
| 487 | 20240806 | 105000 | 3540208450 | 47100 | 47250 | 47250 | 47100 | 332 |
| 488 | 20240806 | 104900 | 3524536050 | 47300 | 47250 | 47350 | 47250 | 240 |
| 489 | 20240806 | 104800 | 3513187150 | 47300 | 47200 | 47350 | 47200 | 341 |
| 490 | 20240806 | 104700 | 3497081900 | 47100 | 46950 | 47100 | 46950 | 275 |
| 491 | 20240806 | 104600 | 3484144400 | 46950 | 46900 | 46950 | 46900 | 209 |
| 492 | 20240806 | 104500 | 3474332000 | 46900 | 47100 | 47100 | 46850 | 82 |
| 493 | 20240806 | 104400 | 3470480600 | 46850 | 47050 | 47100 | 46750 | 63 |
| 494 | 20240806 | 104300 | 3467519850 | 47050 | 46850 | 47050 | 46550 | 662 |
| 495 | 20240806 | 104200 | 3436593100 | 46700 | 46900 | 46900 | 46700 | 1086 |
| 496 | 20240806 | 104100 | 3385768500 | 46950 | 47000 | 47000 | 46950 | 269 |
| 497 | 20240806 | 104000 | 3373130000 | 47000 | 47200 | 47200 | 47000 | 615 |
| 498 | 20240806 | 103900 | 3344139200 | 47200 | 47300 | 47300 | 47200 | 813 |
| 499 | 20240806 | 103800 | 3305702450 | 47350 | 47300 | 47350 | 47300 | 163 |
| 500 | 20240806 | 103700 | 3297985200 | 47300 | 47350 | 47400 | 47300 | 115 |
| 501 | 20240806 | 103600 | 3292540900 | 47400 | 47450 | 47450 | 47400 | 41 |
| 502 | 20240806 | 103500 | 3290596050 | 47500 | 47500 | 47550 | 47500 | 15 |
| 503 | 20240806 | 103400 | 3289883500 | 47500 | 47500 | 47500 | 47500 | 78 |
| 504 | 20240806 | 103300 | 3286178500 | 47500 | 47400 | 47500 | 47400 | 550 |
| 505 | 20240806 | 103200 | 3260089750 | 47400 | 47550 | 47550 | 47400 | 1318 |
| 506 | 20240806 | 103100 | 3197514350 | 47550 | 47600 | 47600 | 47550 | 561 |
| 507 | 20240806 | 103000 | 3170821600 | 47650 | 47650 | 47650 | 47650 | 182 |
| 508 | 20240806 | 102900 | 3162149300 | 47650 | 47700 | 47700 | 47650 | 615 |
| 509 | 20240806 | 102800 | 3132843800 | 47750 | 47800 | 47800 | 47650 | 327 |
| 510 | 20240806 | 102700 | 3117233300 | 47800 | 47900 | 47900 | 47800 | 467 |
| 511 | 20240806 | 102600 | 3094894100 | 47900 | 48000 | 48000 | 47900 | 834 |
| 512 | 20240806 | 102500 | 3054864800 | 48050 | 48000 | 48050 | 48000 | 370 |
| 513 | 20240806 | 102400 | 3037104750 | 48000 | 48050 | 48050 | 48000 | 110 |
| 514 | 20240806 | 102300 | 3031824650 | 48050 | 48100 | 48100 | 48000 | 580 |
| 515 | 20240806 | 102200 | 3003946500 | 48150 | 48100 | 48150 | 48100 | 74 |
| 516 | 20240806 | 102100 | 3000386800 | 48100 | 48150 | 48150 | 48050 | 7 |
| 517 | 20240806 | 102000 | 3000050300 | 48150 | 48050 | 48150 | 48050 | 119 |
| 518 | 20240806 | 101900 | 2994330950 | 48050 | 48050 | 48100 | 48050 | 41 |
| 519 | 20240806 | 101800 | 2992359700 | 48050 | 48100 | 48150 | 48050 | 548 |
| 520 | 20240806 | 101700 | 2965991650 | 48100 | 48200 | 48200 | 48100 | 165 |
| 521 | 20240806 | 101600 | 2958041500 | 48200 | 48200 | 48200 | 48200 | 106 |
| 522 | 20240806 | 101500 | 2952932300 | 48150 | 48150 | 48150 | 48150 | 35 |
| 523 | 20240806 | 101400 | 2951247050 | 48200 | 48200 | 48350 | 48150 | 107 |
| 524 | 20240806 | 101300 | 2946089800 | 48200 | 48300 | 48300 | 48200 | 382 |
| 525 | 20240806 | 101200 | 2927666450 | 48300 | 48350 | 48400 | 48300 | 208 |
| 526 | 20240806 | 101100 | 2917615600 | 48400 | 48550 | 48550 | 48400 | 319 |
| 527 | 20240806 | 101000 | 2902144450 | 48550 | 48800 | 48800 | 48550 | 23 |
| 528 | 20240806 | 100900 | 2901027450 | 48750 | 48700 | 48750 | 48500 | 120 |
| 529 | 20240806 | 100800 | 2895190300 | 48650 | 48550 | 48650 | 48550 | 197 |
| 530 | 20240806 | 100700 | 2885621650 | 48650 | 48650 | 48700 | 48600 | 66 |
| 531 | 20240806 | 100600 | 2882412200 | 48750 | 48700 | 48750 | 48650 | 375 |
| 532 | 20240806 | 100500 | 2864143600 | 48700 | 48750 | 48750 | 48700 | 85 |
| 533 | 20240806 | 100400 | 2860001150 | 48750 | 48700 | 48750 | 48700 | 48 |
| 534 | 20240806 | 100300 | 2857662000 | 48700 | 48600 | 48700 | 48600 | 879 |
| 535 | 20240806 | 100200 | 2814920400 | 48550 | 48500 | 48550 | 48500 | 116 |
| 536 | 20240806 | 100100 | 2809288750 | 48550 | 48450 | 48550 | 48300 | 270 |
| 537 | 20240806 | 100000 | 2796222000 | 48450 | 48650 | 48650 | 48450 | 358 |
| 538 | 20240806 | 095900 | 2778849900 | 48650 | 48700 | 48700 | 48500 | 118 |
| 539 | 20240806 | 095800 | 2773114650 | 48750 | 48800 | 48800 | 48650 | 319 |
| 540 | 20240806 | 095700 | 2757570100 | 48900 | 48900 | 48900 | 48850 | 331 |
| 541 | 20240806 | 095600 | 2741393750 | 48850 | 48650 | 48850 | 48650 | 873 |
| 542 | 20240806 | 095500 | 2698854050 | 48600 | 48550 | 48600 | 48550 | 1212 |
| 543 | 20240806 | 095400 | 2639996100 | 48550 | 48550 | 48550 | 48500 | 40 |
| 544 | 20240806 | 095300 | 2638054250 | 48550 | 48500 | 48550 | 48500 | 26 |
| 545 | 20240806 | 095200 | 2636792400 | 48550 | 48450 | 48550 | 48450 | 2281 |
| 546 | 20240806 | 095100 | 2526257550 | 48400 | 48400 | 48450 | 48400 | 177 |
| 547 | 20240806 | 095000 | 2517686700 | 48400 | 48400 | 48450 | 48350 | 524 |
| 548 | 20240806 | 094900 | 2492325400 | 48400 | 48350 | 48400 | 48350 | 40 |
| 549 | 20240806 | 094800 | 2490390900 | 48350 | 48350 | 48400 | 48350 | 127 |
| 550 | 20240806 | 094700 | 2484250400 | 48350 | 48350 | 48350 | 48350 | 270 |
| 551 | 20240806 | 094600 | 2471195900 | 48350 | 48250 | 48350 | 48250 | 435 |
| 552 | 20240806 | 094500 | 2450186200 | 48250 | 48200 | 48250 | 48200 | 215 |
| 553 | 20240806 | 094400 | 2439822850 | 48200 | 48200 | 48200 | 48100 | 233 |
| 554 | 20240806 | 094300 | 2428612850 | 48200 | 48250 | 48250 | 48200 | 115 |
| 555 | 20240806 | 094200 | 2423065900 | 48250 | 48100 | 48300 | 48100 | 69 |
| 556 | 20240806 | 094100 | 2419739900 | 48200 | 48250 | 48300 | 48100 | 318 |
| 557 | 20240806 | 094000 | 2404402800 | 48250 | 48250 | 48250 | 48250 | 54 |
| 558 | 20240806 | 093900 | 2401797300 | 48250 | 48300 | 48300 | 48250 | 56 |
| 559 | 20240806 | 093800 | 2399094050 | 48300 | 48100 | 48300 | 48000 | 452 |
| 560 | 20240806 | 093700 | 2377342300 | 48100 | 48100 | 48100 | 48050 | 131 |
| 561 | 20240806 | 093600 | 2371043300 | 48100 | 48200 | 48350 | 48100 | 470 |
| 562 | 20240806 | 093500 | 2348378700 | 48200 | 48300 | 48350 | 48200 | 810 |
| 563 | 20240806 | 093400 | 2309280650 | 48250 | 48250 | 48250 | 48250 | 545 |
| 564 | 20240806 | 093300 | 2282984400 | 48250 | 48250 | 48250 | 48250 | 53 |
| 565 | 20240806 | 093200 | 2280427150 | 48250 | 48300 | 48300 | 48250 | 320 |
| 566 | 20240806 | 093100 | 2264984400 | 48250 | 48150 | 48300 | 48150 | 42 |
| 567 | 20240806 | 093000 | 2262957850 | 48150 | 47900 | 48250 | 47850 | 3112 |
| 568 | 20240806 | 092900 | 2113430000 | 47850 | 47900 | 47900 | 47800 | 333 |
| 569 | 20240806 | 092800 | 2097499300 | 47900 | 47900 | 47900 | 47850 | 289 |
| 570 | 20240806 | 092700 | 2083656950 | 47900 | 47850 | 47900 | 47850 | 448 |
| 571 | 20240806 | 092600 | 2062211950 | 47900 | 47850 | 47900 | 47850 | 244 |
| 572 | 20240806 | 092500 | 2050536500 | 47850 | 47850 | 47900 | 47800 | 66 |
| 573 | 20240806 | 092400 | 2047378450 | 47900 | 47750 | 47900 | 47750 | 423 |
| 574 | 20240806 | 092300 | 2027162850 | 47650 | 47650 | 47750 | 47600 | 753 |
| 575 | 20240806 | 092200 | 1991256700 | 47750 | 47600 | 47750 | 47600 | 130 |
| 576 | 20240806 | 092100 | 1985055400 | 47650 | 47650 | 47750 | 47600 | 757 |
| 577 | 20240806 | 092000 | 1948939750 | 47600 | 47600 | 47650 | 47600 | 406 |
| 578 | 20240806 | 091900 | 1929613550 | 47650 | 47550 | 47750 | 47550 | 534 |
| 579 | 20240806 | 091800 | 1904156150 | 47550 | 47550 | 47750 | 47550 | 956 |
| 580 | 20240806 | 091700 | 1858667800 | 47600 | 47600 | 47700 | 47550 | 1207 |
| 581 | 20240806 | 091600 | 1801207200 | 47600 | 47550 | 47700 | 47500 | 895 |
| 582 | 20240806 | 091500 | 1758583400 | 47550 | 47650 | 47650 | 47500 | 552 |
| 583 | 20240806 | 091400 | 1732310000 | 47650 | 47450 | 47700 | 47400 | 452 |
| 584 | 20240806 | 091300 | 1710839600 | 47450 | 47350 | 47700 | 47300 | 682 |
| 585 | 20240806 | 091200 | 1678463050 | 47300 | 47200 | 47500 | 47100 | 2281 |
| 586 | 20240806 | 091100 | 1570426750 | 47250 | 46800 | 47500 | 46750 | 1073 |
| 587 | 20240806 | 091000 | 1519808100 | 46750 | 46950 | 46950 | 46750 | 447 |
| 588 | 20240806 | 090900 | 1498848750 | 46950 | 46650 | 48000 | 46650 | 1685 |
| 589 | 20240806 | 090800 | 1419366500 | 46650 | 46600 | 46950 | 46300 | 1184 |
| 590 | 20240806 | 090700 | 1364299700 | 46600 | 47600 | 47600 | 46600 | 1474 |
| 591 | 20240806 | 090600 | 1294787300 | 47700 | 47750 | 47850 | 47250 | 4810 |
| 592 | 20240806 | 090500 | 1065536550 | 47750 | 48100 | 48150 | 47750 | 1233 |
| 593 | 20240806 | 090400 | 1006422350 | 48100 | 47800 | 48100 | 47650 | 1153 |
| 594 | 20240806 | 090300 | 951206250 | 47850 | 47650 | 47850 | 47550 | 2517 |
| 595 | 20240806 | 090200 | 831209650 | 47650 | 47750 | 47900 | 47550 | 782 |
| 596 | 20240806 | 090100 | 793795300 | 47650 | 47100 | 47900 | 47100 | 3052 |
| 597 | 20240806 | 090000 | 648488850 | 47450 | 46150 | 47650 | 46150 | 13916 |