33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 192000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 1306 |
| 3 | 20240808 | 191900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20240808 | 191800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20240808 | 191700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20240808 | 191600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20240808 | 191500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20240808 | 191400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20240808 | 191300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20240808 | 191200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20240808 | 191100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20240808 | 191000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20240808 | 190900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20240808 | 190800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20240808 | 190700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20240808 | 190600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20240808 | 190500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20240808 | 190400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20240808 | 190300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20240808 | 190200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20240808 | 190100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20240808 | 190000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20240808 | 185900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20240808 | 185800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20240808 | 185700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20240808 | 185600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20240808 | 185500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20240808 | 185400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20240808 | 185300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20240808 | 185200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20240808 | 185100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20240808 | 185000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 1306 |
| 33 | 20240808 | 184900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20240808 | 184800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20240808 | 184700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20240808 | 184600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20240808 | 184500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20240808 | 184400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20240808 | 184300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20240808 | 184200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20240808 | 184100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20240808 | 184000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20240808 | 183900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20240808 | 183800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20240808 | 183700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20240808 | 183600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20240808 | 183500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20240808 | 183400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20240808 | 183300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20240808 | 183200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20240808 | 183100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20240808 | 183000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20240808 | 182900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20240808 | 182800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20240808 | 182700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20240808 | 182600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20240808 | 182500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20240808 | 182400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20240808 | 182300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20240808 | 182200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20240808 | 182100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20240808 | 182000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 1306 |
| 63 | 20240808 | 181900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20240808 | 181800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20240808 | 181700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20240808 | 181600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20240808 | 181500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20240808 | 181400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20240808 | 181300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20240808 | 181200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20240808 | 181100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20240808 | 181000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20240808 | 180900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20240808 | 180800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20240808 | 180700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20240808 | 180600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20240808 | 180500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20240808 | 180400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20240808 | 180300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20240808 | 180200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20240808 | 180100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20240808 | 180000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20240808 | 175900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20240808 | 175800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20240808 | 175700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20240808 | 175600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20240808 | 175500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20240808 | 175400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20240808 | 175300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20240808 | 175200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20240808 | 175100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20240808 | 175000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 1306 |
| 93 | 20240808 | 174900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20240808 | 174800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20240808 | 174700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20240808 | 174600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20240808 | 174500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20240808 | 174400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20240808 | 174300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20240808 | 174200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20240808 | 174100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20240808 | 174000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20240808 | 173900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20240808 | 173800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20240808 | 173700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20240808 | 173600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20240808 | 173500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20240808 | 173400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20240808 | 173300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20240808 | 173200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20240808 | 173100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20240808 | 173000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20240808 | 172900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20240808 | 172800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20240808 | 172700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20240808 | 172600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20240808 | 172500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20240808 | 172400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20240808 | 172300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20240808 | 172200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20240808 | 172100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20240808 | 172000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 1306 |
| 123 | 20240808 | 171900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20240808 | 171800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20240808 | 171700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20240808 | 171600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20240808 | 171500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20240808 | 171400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20240808 | 171300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20240808 | 171200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20240808 | 171100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20240808 | 171000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20240808 | 170900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20240808 | 170800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20240808 | 170700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20240808 | 170600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20240808 | 170500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20240808 | 170400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20240808 | 170300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20240808 | 170200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20240808 | 170100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20240808 | 170000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20240808 | 165900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20240808 | 165800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20240808 | 165700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20240808 | 165600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20240808 | 165500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20240808 | 165400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20240808 | 165300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20240808 | 165200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20240808 | 165100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20240808 | 165000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 1306 |
| 153 | 20240808 | 164900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20240808 | 164800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20240808 | 164700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20240808 | 164600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20240808 | 164500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20240808 | 164400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20240808 | 164300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20240808 | 164200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20240808 | 164100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20240808 | 164000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20240808 | 163900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20240808 | 163800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20240808 | 163700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20240808 | 163600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20240808 | 163500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20240808 | 163400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20240808 | 163300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20240808 | 163200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20240808 | 163100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20240808 | 163000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20240808 | 162900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20240808 | 162800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20240808 | 162700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20240808 | 162600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20240808 | 162500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20240808 | 162400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20240808 | 162300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20240808 | 162200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20240808 | 162100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20240808 | 162000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 1306 |
| 183 | 20240808 | 161900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20240808 | 161800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20240808 | 161700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20240808 | 161600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20240808 | 161500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20240808 | 161400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20240808 | 161300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20240808 | 161200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20240808 | 161100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20240808 | 161000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20240808 | 160900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20240808 | 160800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 195 | 20240808 | 160700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20240808 | 160600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20240808 | 160500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20240808 | 160400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20240808 | 160300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20240808 | 160200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20240808 | 160100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20240808 | 160000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 203 | 20240808 | 155900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 204 | 20240808 | 155800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 205 | 20240808 | 155700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 206 | 20240808 | 155600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 207 | 20240808 | 155500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 208 | 20240808 | 155400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 209 | 20240808 | 155300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 210 | 20240808 | 155200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 211 | 20240808 | 155100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 212 | 20240808 | 155000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 1306 |
| 213 | 20240808 | 154900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 214 | 20240808 | 154800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 215 | 20240808 | 154700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 216 | 20240808 | 154600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 217 | 20240808 | 154500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 218 | 20240808 | 154400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 219 | 20240808 | 154300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 220 | 20240808 | 154200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 221 | 20240808 | 154100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 222 | 20240808 | 154000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 223 | 20240808 | 153900 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 224 | 20240808 | 153800 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 225 | 20240808 | 153700 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 226 | 20240808 | 153600 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 227 | 20240808 | 153500 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 228 | 20240808 | 153400 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 229 | 20240808 | 153300 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 230 | 20240808 | 153200 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 231 | 20240808 | 153100 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 0 |
| 232 | 20240808 | 153000 | 3175262150 | 47050 | 47050 | 47050 | 47050 | 1306 |
| 233 | 20240808 | 152900 | 3113814850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20240808 | 152800 | 3113814850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20240808 | 152700 | 3113814850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20240808 | 152600 | 3113814850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20240808 | 152500 | 3113814850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20240808 | 152400 | 3113814850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20240808 | 152300 | 3113814850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20240808 | 152200 | 3113814850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20240808 | 152100 | 3113814850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20240808 | 152000 | 3113814850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 243 | 20240808 | 151900 | 3113814850 | 47000 | 46900 | 47000 | 46800 | 291 |
| 244 | 20240808 | 151800 | 3100164000 | 46900 | 46950 | 47000 | 46800 | 36 |
| 245 | 20240808 | 151700 | 3098475700 | 46950 | 46950 | 47000 | 46800 | 162 |
| 246 | 20240808 | 151600 | 3090876100 | 46800 | 46950 | 46950 | 46800 | 138 |
| 247 | 20240808 | 151500 | 3084411300 | 46900 | 46950 | 47000 | 46900 | 135 |
| 248 | 20240808 | 151400 | 3078075200 | 46900 | 46850 | 46900 | 46850 | 98 |
| 249 | 20240808 | 151300 | 3073481650 | 46850 | 46950 | 46950 | 46850 | 65 |
| 250 | 20240808 | 151200 | 3070434400 | 46850 | 46900 | 46950 | 46850 | 212 |
| 251 | 20240808 | 151100 | 3060485750 | 46850 | 46850 | 46900 | 46800 | 366 |
| 252 | 20240808 | 151000 | 3043337950 | 46950 | 46900 | 46950 | 46850 | 214 |
| 253 | 20240808 | 150900 | 3033298450 | 46850 | 46850 | 46900 | 46850 | 205 |
| 254 | 20240808 | 150800 | 3023692150 | 46850 | 46900 | 46900 | 46850 | 120 |
| 255 | 20240808 | 150700 | 3018068900 | 46850 | 46950 | 47000 | 46850 | 151 |
| 256 | 20240808 | 150600 | 3010986400 | 46950 | 46950 | 47000 | 46950 | 60 |
| 257 | 20240808 | 150500 | 3008168900 | 46950 | 46950 | 47000 | 46950 | 104 |
| 258 | 20240808 | 150400 | 3003284200 | 46950 | 47100 | 47100 | 46900 | 220 |
| 259 | 20240808 | 150300 | 2992955000 | 47100 | 47150 | 47150 | 47050 | 88 |
| 260 | 20240808 | 150200 | 2988809700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 261 | 20240808 | 150100 | 2988809700 | 47150 | 47050 | 47150 | 47050 | 339 |
| 262 | 20240808 | 150000 | 2972840300 | 46850 | 46800 | 46900 | 46750 | 750 |
| 263 | 20240808 | 145900 | 2937711750 | 46800 | 46850 | 46850 | 46800 | 516 |
| 264 | 20240808 | 145800 | 2913544000 | 46850 | 47050 | 47050 | 46850 | 1567 |
| 265 | 20240808 | 145700 | 2839918050 | 47050 | 47100 | 47100 | 47050 | 185 |
| 266 | 20240808 | 145600 | 2831213700 | 47100 | 47100 | 47100 | 47100 | 787 |
| 267 | 20240808 | 145500 | 2794146000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 268 | 20240808 | 145400 | 2794146000 | 47100 | 47100 | 47100 | 47050 | 124 |
| 269 | 20240808 | 145300 | 2788306600 | 47150 | 47100 | 47150 | 47050 | 74 |
| 270 | 20240808 | 145200 | 2784819600 | 47050 | 47100 | 47100 | 47050 | 242 |
| 271 | 20240808 | 145100 | 2773423750 | 47100 | 47100 | 47100 | 47100 | 2 |
| 272 | 20240808 | 145000 | 2773329550 | 47100 | 47100 | 47150 | 47100 | 3 |
| 273 | 20240808 | 144900 | 2773188200 | 47100 | 47100 | 47150 | 47100 | 16 |
| 274 | 20240808 | 144800 | 2772434550 | 47100 | 47100 | 47100 | 47100 | 1 |
| 275 | 20240808 | 144700 | 2772387450 | 47100 | 47150 | 47150 | 47100 | 27 |
| 276 | 20240808 | 144600 | 2771115650 | 47100 | 47100 | 47100 | 47100 | 1 |
| 277 | 20240808 | 144500 | 2771068550 | 47100 | 47150 | 47150 | 47100 | 12 |
| 278 | 20240808 | 144400 | 2770503000 | 47150 | 47150 | 47150 | 47150 | 161 |
| 279 | 20240808 | 144300 | 2762911850 | 47150 | 47100 | 47150 | 47100 | 91 |
| 280 | 20240808 | 144200 | 2758623150 | 47100 | 47100 | 47100 | 47100 | 54 |
| 281 | 20240808 | 144100 | 2756079750 | 47100 | 47100 | 47100 | 47050 | 118 |
| 282 | 20240808 | 144000 | 2750523250 | 47100 | 47050 | 47100 | 47050 | 216 |
| 283 | 20240808 | 143900 | 2740350450 | 47100 | 47200 | 47200 | 47100 | 167 |
| 284 | 20240808 | 143800 | 2732469000 | 47250 | 47250 | 47250 | 47250 | 75 |
| 285 | 20240808 | 143700 | 2728925250 | 47300 | 47350 | 47350 | 47300 | 140 |
| 286 | 20240808 | 143600 | 2722296650 | 47400 | 47400 | 47400 | 47400 | 1 |
| 287 | 20240808 | 143500 | 2722249250 | 47350 | 47400 | 47450 | 47350 | 63 |
| 288 | 20240808 | 143400 | 2719263800 | 47450 | 47450 | 47500 | 47450 | 66 |
| 289 | 20240808 | 143300 | 2716130550 | 47450 | 47450 | 47450 | 47450 | 1 |
| 290 | 20240808 | 143200 | 2716083100 | 47500 | 47200 | 47500 | 47200 | 1243 |
| 291 | 20240808 | 143100 | 2657320200 | 47150 | 47100 | 47150 | 47100 | 11 |
| 292 | 20240808 | 143000 | 2656802050 | 47100 | 47050 | 47100 | 47050 | 31 |
| 293 | 20240808 | 142900 | 2655342000 | 47100 | 47000 | 47100 | 47000 | 159 |
| 294 | 20240808 | 142800 | 2647853800 | 47050 | 47050 | 47050 | 47000 | 235 |
| 295 | 20240808 | 142700 | 2636799350 | 47050 | 47050 | 47050 | 47050 | 81 |
| 296 | 20240808 | 142600 | 2632988300 | 47050 | 47100 | 47100 | 47000 | 205 |
| 297 | 20240808 | 142500 | 2623345500 | 47050 | 47000 | 47050 | 47000 | 162 |
| 298 | 20240808 | 142400 | 2615725150 | 47050 | 47000 | 47050 | 47000 | 46 |
| 299 | 20240808 | 142300 | 2613562950 | 47000 | 47000 | 47050 | 47000 | 41 |
| 300 | 20240808 | 142200 | 2611635850 | 47050 | 47000 | 47050 | 47000 | 74 |
| 301 | 20240808 | 142100 | 2608156750 | 47000 | 47000 | 47000 | 47000 | 46 |
| 302 | 20240808 | 142000 | 2605994750 | 47000 | 47000 | 47000 | 47000 | 186 |
| 303 | 20240808 | 141900 | 2597252750 | 47050 | 47050 | 47050 | 47050 | 19 |
| 304 | 20240808 | 141800 | 2596358800 | 47050 | 47050 | 47050 | 47050 | 50 |
| 305 | 20240808 | 141700 | 2594006300 | 47050 | 47050 | 47050 | 47000 | 131 |
| 306 | 20240808 | 141600 | 2587842800 | 47050 | 47050 | 47050 | 47050 | 102 |
| 307 | 20240808 | 141500 | 2583043700 | 47050 | 47100 | 47100 | 47050 | 74 |
| 308 | 20240808 | 141400 | 2579561700 | 47100 | 47100 | 47100 | 47100 | 143 |
| 309 | 20240808 | 141300 | 2572826400 | 47150 | 47200 | 47200 | 47150 | 632 |
| 310 | 20240808 | 141200 | 2543011950 | 47250 | 47250 | 47250 | 47250 | 1 |
| 311 | 20240808 | 141100 | 2542964700 | 47250 | 47250 | 47250 | 47250 | 32 |
| 312 | 20240808 | 141000 | 2541452700 | 47250 | 47250 | 47300 | 47250 | 25 |
| 313 | 20240808 | 140900 | 2540271400 | 47300 | 47200 | 47300 | 47200 | 64 |
| 314 | 20240808 | 140800 | 2537247550 | 47150 | 47200 | 47250 | 47150 | 310 |
| 315 | 20240808 | 140700 | 2522613250 | 47150 | 47250 | 47250 | 47150 | 115 |
| 316 | 20240808 | 140600 | 2517185300 | 47250 | 47300 | 47350 | 47250 | 57 |
| 317 | 20240808 | 140500 | 2514489800 | 47300 | 47300 | 47300 | 47300 | 19 |
| 318 | 20240808 | 140400 | 2513591100 | 47350 | 47350 | 47350 | 47300 | 240 |
| 319 | 20240808 | 140300 | 2502228450 | 47350 | 47400 | 47400 | 47350 | 152 |
| 320 | 20240808 | 140200 | 2495024900 | 47400 | 47400 | 47400 | 47400 | 170 |
| 321 | 20240808 | 140100 | 2486966900 | 47400 | 47450 | 47450 | 47400 | 31 |
| 322 | 20240808 | 140000 | 2485497400 | 47400 | 47350 | 47400 | 47300 | 164 |
| 323 | 20240808 | 135900 | 2477732050 | 47350 | 47300 | 47350 | 47300 | 57 |
| 324 | 20240808 | 135800 | 2475034200 | 47300 | 47300 | 47350 | 47300 | 51 |
| 325 | 20240808 | 135700 | 2472620950 | 47300 | 47300 | 47300 | 47300 | 0 |
| 326 | 20240808 | 135600 | 2472620950 | 47300 | 47300 | 47300 | 47300 | 73 |
| 327 | 20240808 | 135500 | 2469168050 | 47350 | 47350 | 47350 | 47300 | 63 |
| 328 | 20240808 | 135400 | 2466185850 | 47350 | 47350 | 47450 | 47350 | 36 |
| 329 | 20240808 | 135300 | 2464479750 | 47350 | 47350 | 47350 | 47350 | 1 |
| 330 | 20240808 | 135200 | 2464432400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 331 | 20240808 | 135100 | 2464432400 | 47300 | 47300 | 47300 | 47300 | 14 |
| 332 | 20240808 | 135000 | 2463770200 | 47300 | 47300 | 47300 | 47250 | 25 |
| 333 | 20240808 | 134900 | 2462587850 | 47300 | 47200 | 47300 | 47200 | 108 |
| 334 | 20240808 | 134800 | 2457482400 | 47200 | 47200 | 47200 | 47200 | 33 |
| 335 | 20240808 | 134700 | 2455924800 | 47200 | 47200 | 47200 | 47200 | 114 |
| 336 | 20240808 | 134600 | 2450544000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 337 | 20240808 | 134500 | 2450544000 | 47200 | 47200 | 47200 | 47200 | 1 |
| 338 | 20240808 | 134400 | 2450496800 | 47200 | 47150 | 47200 | 47150 | 7 |
| 339 | 20240808 | 134300 | 2450166450 | 47200 | 47200 | 47200 | 47200 | 45 |
| 340 | 20240808 | 134200 | 2448042450 | 47200 | 47200 | 47200 | 47200 | 114 |
| 341 | 20240808 | 134100 | 2442661650 | 47200 | 47200 | 47200 | 47200 | 7 |
| 342 | 20240808 | 134000 | 2442331250 | 47250 | 47250 | 47250 | 47250 | 325 |
| 343 | 20240808 | 133900 | 2426975000 | 47350 | 47350 | 47350 | 47350 | 2 |
| 344 | 20240808 | 133800 | 2426880300 | 47350 | 47350 | 47350 | 47250 | 23 |
| 345 | 20240808 | 133700 | 2425791550 | 47350 | 47400 | 47400 | 47300 | 32 |
| 346 | 20240808 | 133600 | 2424277250 | 47400 | 47400 | 47400 | 47400 | 34 |
| 347 | 20240808 | 133500 | 2422665650 | 47450 | 47450 | 47450 | 47450 | 6 |
| 348 | 20240808 | 133400 | 2422380950 | 47450 | 47500 | 47500 | 47450 | 44 |
| 349 | 20240808 | 133300 | 2420293000 | 47500 | 47500 | 47500 | 47450 | 281 |
| 350 | 20240808 | 133200 | 2406945550 | 47500 | 47500 | 47500 | 47500 | 9 |
| 351 | 20240808 | 133100 | 2406518050 | 47500 | 47500 | 47500 | 47450 | 106 |
| 352 | 20240808 | 133000 | 2401485550 | 47450 | 47500 | 47500 | 47450 | 386 |
| 353 | 20240808 | 132900 | 2383151600 | 47550 | 47550 | 47550 | 47500 | 385 |
| 354 | 20240808 | 132800 | 2364856250 | 47650 | 47650 | 47650 | 47650 | 15 |
| 355 | 20240808 | 132700 | 2364141500 | 47600 | 47600 | 47600 | 47600 | 4 |
| 356 | 20240808 | 132600 | 2363951100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 357 | 20240808 | 132500 | 2363951100 | 47600 | 47600 | 47600 | 47600 | 11 |
| 358 | 20240808 | 132400 | 2363427500 | 47600 | 47600 | 47600 | 47600 | 1 |
| 359 | 20240808 | 132300 | 2363379900 | 47550 | 47550 | 47550 | 47550 | 1 |
| 360 | 20240808 | 132200 | 2363332350 | 47650 | 47650 | 47650 | 47650 | 1 |
| 361 | 20240808 | 132100 | 2363284700 | 47600 | 47600 | 47600 | 47600 | 5 |
| 362 | 20240808 | 132000 | 2363046700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 363 | 20240808 | 131900 | 2363046700 | 47600 | 47600 | 47700 | 47600 | 125 |
| 364 | 20240808 | 131800 | 2357095450 | 47600 | 47550 | 47600 | 47550 | 204 |
| 365 | 20240808 | 131700 | 2347385100 | 47500 | 47500 | 47500 | 47500 | 18 |
| 366 | 20240808 | 131600 | 2346530100 | 47550 | 47550 | 47550 | 47550 | 10 |
| 367 | 20240808 | 131500 | 2346054600 | 47600 | 47550 | 47600 | 47550 | 16 |
| 368 | 20240808 | 131400 | 2345293750 | 47600 | 47600 | 47600 | 47600 | 10 |
| 369 | 20240808 | 131300 | 2344817750 | 47600 | 47650 | 47650 | 47600 | 261 |
| 370 | 20240808 | 131200 | 2332394100 | 47650 | 47650 | 47650 | 47650 | 2 |
| 371 | 20240808 | 131100 | 2332298800 | 47600 | 47550 | 47600 | 47550 | 425 |
| 372 | 20240808 | 131000 | 2312069850 | 47600 | 47600 | 47600 | 47600 | 14 |
| 373 | 20240808 | 130900 | 2311403450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 374 | 20240808 | 130800 | 2311403450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 375 | 20240808 | 130700 | 2311403450 | 47600 | 47600 | 47600 | 47600 | 1 |
| 376 | 20240808 | 130600 | 2311355850 | 47550 | 47550 | 47550 | 47550 | 1 |
| 377 | 20240808 | 130500 | 2311308300 | 47600 | 47550 | 47700 | 47550 | 71 |
| 378 | 20240808 | 130400 | 2307924100 | 47600 | 47650 | 47650 | 47600 | 16 |
| 379 | 20240808 | 130300 | 2307161950 | 47700 | 47600 | 47700 | 47600 | 2 |
| 380 | 20240808 | 130200 | 2307066650 | 47700 | 47450 | 47750 | 47450 | 76 |
| 381 | 20240808 | 130100 | 2303459750 | 47550 | 47450 | 47550 | 47450 | 26 |
| 382 | 20240808 | 130000 | 2302225950 | 47450 | 47550 | 47550 | 47450 | 79 |
| 383 | 20240808 | 125900 | 2298476850 | 47500 | 47550 | 47550 | 47500 | 110 |
| 384 | 20240808 | 125800 | 2293251350 | 47650 | 47650 | 47700 | 47650 | 7 |
| 385 | 20240808 | 125700 | 2292917750 | 47700 | 47650 | 47700 | 47500 | 1121 |
| 386 | 20240808 | 125600 | 2239579000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 387 | 20240808 | 125500 | 2239579000 | 47750 | 47750 | 47750 | 47750 | 10 |
| 388 | 20240808 | 125400 | 2239101500 | 47750 | 47800 | 47800 | 47750 | 16 |
| 389 | 20240808 | 125300 | 2238337000 | 47700 | 47800 | 47800 | 47700 | 823 |
| 390 | 20240808 | 125200 | 2199061100 | 47900 | 47900 | 47900 | 47900 | 32 |
| 391 | 20240808 | 125100 | 2197528300 | 47850 | 48000 | 48000 | 47850 | 361 |
| 392 | 20240808 | 125000 | 2180249500 | 48050 | 47900 | 48050 | 47900 | 1308 |
| 393 | 20240808 | 124900 | 2117535450 | 47900 | 47850 | 47900 | 47850 | 79 |
| 394 | 20240808 | 124800 | 2113755250 | 47800 | 47800 | 47800 | 47800 | 30 |
| 395 | 20240808 | 124700 | 2112321250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 396 | 20240808 | 124600 | 2112321250 | 47800 | 47700 | 47800 | 47700 | 217 |
| 397 | 20240808 | 124500 | 2101953900 | 47700 | 47700 | 47700 | 47700 | 5 |
| 398 | 20240808 | 124400 | 2101715400 | 47700 | 47700 | 47700 | 47700 | 2 |
| 399 | 20240808 | 124300 | 2101620000 | 47650 | 47650 | 47650 | 47650 | 0 |
| 400 | 20240808 | 124200 | 2101620000 | 47650 | 47650 | 47650 | 47650 | 2 |
| 401 | 20240808 | 124100 | 2101524700 | 47700 | 47650 | 47700 | 47650 | 124 |
| 402 | 20240808 | 124000 | 2095615950 | 47650 | 47650 | 47650 | 47650 | 122 |
| 403 | 20240808 | 123900 | 2089802650 | 47700 | 47700 | 47700 | 47700 | 3 |
| 404 | 20240808 | 123800 | 2089659550 | 47750 | 47650 | 47750 | 47650 | 32 |
| 405 | 20240808 | 123700 | 2088132600 | 47700 | 47700 | 47700 | 47700 | 3 |
| 406 | 20240808 | 123600 | 2087989500 | 47700 | 47650 | 47700 | 47650 | 221 |
| 407 | 20240808 | 123500 | 2077447850 | 47700 | 47700 | 47700 | 47700 | 10 |
| 408 | 20240808 | 123400 | 2076970850 | 47700 | 47700 | 47700 | 47700 | 5 |
| 409 | 20240808 | 123300 | 2076732350 | 47700 | 47700 | 47700 | 47700 | 54 |
| 410 | 20240808 | 123200 | 2074156550 | 47700 | 47700 | 47700 | 47700 | 0 |
| 411 | 20240808 | 123100 | 2074156550 | 47700 | 47700 | 47700 | 47700 | 5 |
| 412 | 20240808 | 123000 | 2073918050 | 47700 | 47750 | 47750 | 47700 | 5 |
| 413 | 20240808 | 122900 | 2073679400 | 47750 | 47700 | 47750 | 47700 | 31 |
| 414 | 20240808 | 122800 | 2072200650 | 47750 | 47750 | 47750 | 47750 | 238 |
| 415 | 20240808 | 122700 | 2060836150 | 47800 | 47750 | 47800 | 47750 | 68 |
| 416 | 20240808 | 122600 | 2057585800 | 47750 | 47800 | 47800 | 47750 | 40 |
| 417 | 20240808 | 122500 | 2055673850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 418 | 20240808 | 122400 | 2055673850 | 47800 | 47800 | 47800 | 47800 | 5 |
| 419 | 20240808 | 122300 | 2055434850 | 47800 | 47700 | 47800 | 47700 | 18 |
| 420 | 20240808 | 122200 | 2054576150 | 47800 | 47700 | 47800 | 47700 | 17 |
| 421 | 20240808 | 122100 | 2053765100 | 47700 | 47650 | 47700 | 47650 | 265 |
| 422 | 20240808 | 122000 | 2041124850 | 47700 | 47650 | 47700 | 47650 | 14 |
| 423 | 20240808 | 121900 | 2040457200 | 47650 | 47650 | 47650 | 47650 | 28 |
| 424 | 20240808 | 121800 | 2039123000 | 47650 | 47650 | 47650 | 47650 | 0 |
| 425 | 20240808 | 121700 | 2039123000 | 47650 | 47600 | 47650 | 47600 | 270 |
| 426 | 20240808 | 121600 | 2026257550 | 47650 | 47650 | 47650 | 47650 | 719 |
| 427 | 20240808 | 121500 | 1991997200 | 47600 | 47600 | 47600 | 47600 | 1 |
| 428 | 20240808 | 121400 | 1991949600 | 47600 | 47650 | 47650 | 47600 | 15 |
| 429 | 20240808 | 121300 | 1991235100 | 47650 | 47600 | 47650 | 47600 | 101 |
| 430 | 20240808 | 121200 | 1986422500 | 47650 | 47600 | 47650 | 47600 | 16 |
| 431 | 20240808 | 121100 | 1985660800 | 47600 | 47600 | 47600 | 47600 | 64 |
| 432 | 20240808 | 121000 | 1982614400 | 47550 | 47600 | 47600 | 47550 | 6 |
| 433 | 20240808 | 120900 | 1982328850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 434 | 20240808 | 120800 | 1982328850 | 47600 | 47600 | 47600 | 47600 | 103 |
| 435 | 20240808 | 120700 | 1977426050 | 47650 | 47650 | 47650 | 47650 | 58 |
| 436 | 20240808 | 120600 | 1974662350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 437 | 20240808 | 120500 | 1974662350 | 47650 | 47600 | 47650 | 47600 | 136 |
| 438 | 20240808 | 120400 | 1968182000 | 47650 | 47650 | 47650 | 47650 | 81 |
| 439 | 20240808 | 120300 | 1964322350 | 47700 | 47700 | 47700 | 47700 | 1 |
| 440 | 20240808 | 120200 | 1964274650 | 47650 | 47550 | 47700 | 47550 | 263 |
| 441 | 20240808 | 120100 | 1951755750 | 47550 | 47550 | 47550 | 47550 | 128 |
| 442 | 20240808 | 120000 | 1945669350 | 47550 | 47500 | 47550 | 47500 | 204 |
| 443 | 20240808 | 115900 | 1935976100 | 47450 | 47400 | 47450 | 47400 | 224 |
| 444 | 20240808 | 115800 | 1925352300 | 47400 | 47400 | 47400 | 47400 | 3 |
| 445 | 20240808 | 115700 | 1925210100 | 47400 | 47400 | 47400 | 47400 | 79 |
| 446 | 20240808 | 115600 | 1921465500 | 47400 | 47350 | 47400 | 47350 | 23 |
| 447 | 20240808 | 115500 | 1920375900 | 47350 | 47350 | 47400 | 47300 | 127 |
| 448 | 20240808 | 115400 | 1914362350 | 47350 | 47350 | 47350 | 47350 | 4 |
| 449 | 20240808 | 115300 | 1914172950 | 47350 | 47350 | 47350 | 47350 | 10 |
| 450 | 20240808 | 115200 | 1913699450 | 47400 | 47400 | 47400 | 47400 | 10 |
| 451 | 20240808 | 115100 | 1913225450 | 47400 | 47350 | 47400 | 47350 | 38 |
| 452 | 20240808 | 115000 | 1911425150 | 47300 | 47300 | 47350 | 47300 | 10 |
| 453 | 20240808 | 114900 | 1910952000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 454 | 20240808 | 114800 | 1910952000 | 47300 | 47300 | 47300 | 47300 | 10 |
| 455 | 20240808 | 114700 | 1910479000 | 47300 | 47300 | 47300 | 47300 | 7 |
| 456 | 20240808 | 114600 | 1910147900 | 47400 | 47350 | 47450 | 47350 | 20 |
| 457 | 20240808 | 114500 | 1909199600 | 47400 | 47350 | 47400 | 47350 | 3 |
| 458 | 20240808 | 114400 | 1909057450 | 47350 | 47350 | 47350 | 47350 | 161 |
| 459 | 20240808 | 114300 | 1901434100 | 47250 | 47250 | 47250 | 47250 | 2 |
| 460 | 20240808 | 114200 | 1901339600 | 47250 | 47250 | 47250 | 47250 | 0 |
| 461 | 20240808 | 114100 | 1901339600 | 47250 | 47250 | 47250 | 47250 | 4 |
| 462 | 20240808 | 114000 | 1901150600 | 47250 | 47250 | 47250 | 47250 | 1 |
| 463 | 20240808 | 113900 | 1901103350 | 47200 | 47200 | 47200 | 47200 | 0 |
| 464 | 20240808 | 113800 | 1901103350 | 47200 | 47300 | 47300 | 47200 | 8 |
| 465 | 20240808 | 113700 | 1900725450 | 47350 | 47200 | 47350 | 47200 | 21 |
| 466 | 20240808 | 113600 | 1899732550 | 47200 | 47200 | 47200 | 47200 | 10 |
| 467 | 20240808 | 113500 | 1899260550 | 47250 | 47200 | 47250 | 47200 | 6 |
| 468 | 20240808 | 113400 | 1898977150 | 47200 | 47300 | 47350 | 47200 | 84 |
| 469 | 20240808 | 113300 | 1895002700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 470 | 20240808 | 113200 | 1895002700 | 47300 | 47250 | 47300 | 47250 | 45 |
| 471 | 20240808 | 113100 | 1892876400 | 47250 | 47250 | 47250 | 47250 | 100 |
| 472 | 20240808 | 113000 | 1888151400 | 47400 | 47350 | 47400 | 47350 | 35 |
| 473 | 20240808 | 112900 | 1886494100 | 47350 | 47350 | 47400 | 47350 | 123 |
| 474 | 20240808 | 112800 | 1880670000 | 47400 | 47350 | 47400 | 47300 | 237 |
| 475 | 20240808 | 112700 | 1869455650 | 47300 | 47400 | 47400 | 47300 | 41 |
| 476 | 20240808 | 112600 | 1867513000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 477 | 20240808 | 112500 | 1867513000 | 47400 | 47400 | 47400 | 47300 | 285 |
| 478 | 20240808 | 112400 | 1854005900 | 47400 | 47300 | 47400 | 47300 | 201 |
| 479 | 20240808 | 112300 | 1844498500 | 47300 | 47300 | 47300 | 47300 | 0 |
| 480 | 20240808 | 112200 | 1844498500 | 47300 | 47300 | 47300 | 47300 | 201 |
| 481 | 20240808 | 112100 | 1834991200 | 47400 | 47350 | 47400 | 47350 | 212 |
| 482 | 20240808 | 112000 | 1824947300 | 47300 | 47300 | 47300 | 47300 | 3 |
| 483 | 20240808 | 111900 | 1824805400 | 47350 | 47350 | 47400 | 47200 | 726 |
| 484 | 20240808 | 111800 | 1790491250 | 47350 | 47350 | 47350 | 47300 | 137 |
| 485 | 20240808 | 111700 | 1784011000 | 47350 | 47350 | 47350 | 47350 | 61 |
| 486 | 20240808 | 111600 | 1781122650 | 47450 | 47450 | 47450 | 47450 | 35 |
| 487 | 20240808 | 111500 | 1779461900 | 47450 | 47400 | 47450 | 47400 | 2 |
| 488 | 20240808 | 111400 | 1779367050 | 47450 | 47400 | 47450 | 47400 | 14 |
| 489 | 20240808 | 111300 | 1778702800 | 47400 | 47350 | 47400 | 47350 | 8 |
| 490 | 20240808 | 111200 | 1778323700 | 47400 | 47400 | 47400 | 47350 | 7 |
| 491 | 20240808 | 111100 | 1777991950 | 47450 | 47450 | 47450 | 47450 | 4 |
| 492 | 20240808 | 111000 | 1777802150 | 47550 | 47550 | 47550 | 47450 | 15 |
| 493 | 20240808 | 110900 | 1777089100 | 47550 | 47550 | 47550 | 47450 | 154 |
| 494 | 20240808 | 110800 | 1769774650 | 47550 | 47450 | 47550 | 47450 | 103 |
| 495 | 20240808 | 110700 | 1764882200 | 47450 | 47400 | 47450 | 47400 | 363 |
| 496 | 20240808 | 110600 | 1747662200 | 47350 | 47300 | 47350 | 47300 | 130 |
| 497 | 20240808 | 110500 | 1741511200 | 47300 | 47250 | 47300 | 47250 | 119 |
| 498 | 20240808 | 110400 | 1735888350 | 47250 | 47250 | 47300 | 47200 | 439 |
| 499 | 20240808 | 110300 | 1715129950 | 47200 | 47150 | 47200 | 47150 | 150 |
| 500 | 20240808 | 110200 | 1708052450 | 47150 | 47050 | 47150 | 47050 | 75 |
| 501 | 20240808 | 110100 | 1704520700 | 46950 | 46950 | 47050 | 46950 | 370 |
| 502 | 20240808 | 110000 | 1687129650 | 46950 | 46900 | 46950 | 46900 | 14 |
| 503 | 20240808 | 105900 | 1686472950 | 46900 | 46900 | 46900 | 46900 | 62 |
| 504 | 20240808 | 105800 | 1683565150 | 46850 | 46850 | 46850 | 46850 | 30 |
| 505 | 20240808 | 105700 | 1682159650 | 46850 | 46900 | 46900 | 46850 | 30 |
| 506 | 20240808 | 105600 | 1680754050 | 46900 | 46900 | 46900 | 46900 | 33 |
| 507 | 20240808 | 105500 | 1679206350 | 46850 | 46900 | 46900 | 46850 | 322 |
| 508 | 20240808 | 105400 | 1664105100 | 46900 | 46950 | 46950 | 46900 | 5 |
| 509 | 20240808 | 105300 | 1663870450 | 46950 | 47000 | 47000 | 46950 | 65 |
| 510 | 20240808 | 105200 | 1660818650 | 47000 | 46900 | 47000 | 46900 | 42 |
| 511 | 20240808 | 105100 | 1658848700 | 46950 | 46950 | 46950 | 46950 | 21 |
| 512 | 20240808 | 105000 | 1657862750 | 46950 | 47000 | 47000 | 46950 | 227 |
| 513 | 20240808 | 104900 | 1647200050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 514 | 20240808 | 104800 | 1647200050 | 47000 | 46950 | 47000 | 46950 | 110 |
| 515 | 20240808 | 104700 | 1642030200 | 46950 | 46950 | 46950 | 46900 | 24 |
| 516 | 20240808 | 104600 | 1640904450 | 46950 | 46950 | 46950 | 46900 | 52 |
| 517 | 20240808 | 104500 | 1638465450 | 46950 | 47000 | 47000 | 46900 | 17 |
| 518 | 20240808 | 104400 | 1637667050 | 47000 | 46950 | 47000 | 46950 | 34 |
| 519 | 20240808 | 104300 | 1636069800 | 47000 | 47000 | 47000 | 46950 | 66 |
| 520 | 20240808 | 104200 | 1632968200 | 47000 | 46950 | 47000 | 46950 | 14 |
| 521 | 20240808 | 104100 | 1632310350 | 46950 | 46900 | 46950 | 46850 | 18 |
| 522 | 20240808 | 104000 | 1631466050 | 46900 | 46900 | 46900 | 46900 | 6 |
| 523 | 20240808 | 103900 | 1631184650 | 46900 | 46900 | 46900 | 46850 | 127 |
| 524 | 20240808 | 103800 | 1625234450 | 46900 | 46900 | 46900 | 46800 | 26 |
| 525 | 20240808 | 103700 | 1624016750 | 46850 | 46800 | 46850 | 46800 | 31 |
| 526 | 20240808 | 103600 | 1622565900 | 46800 | 46800 | 46800 | 46800 | 58 |
| 527 | 20240808 | 103500 | 1619851500 | 46800 | 46800 | 46800 | 46800 | 95 |
| 528 | 20240808 | 103400 | 1615405500 | 46850 | 46900 | 46900 | 46850 | 431 |
| 529 | 20240808 | 103300 | 1595197650 | 46950 | 46950 | 46950 | 46950 | 12 |
| 530 | 20240808 | 103200 | 1594634250 | 46950 | 46950 | 46950 | 46950 | 16 |
| 531 | 20240808 | 103100 | 1593883050 | 46950 | 47000 | 47000 | 46950 | 148 |
| 532 | 20240808 | 103000 | 1586934350 | 47000 | 47000 | 47000 | 47000 | 129 |
| 533 | 20240808 | 102900 | 1580871350 | 46950 | 46950 | 46950 | 46950 | 0 |
| 534 | 20240808 | 102800 | 1580871350 | 46950 | 46950 | 46950 | 46900 | 193 |
| 535 | 20240808 | 102700 | 1571811200 | 47050 | 47000 | 47050 | 47000 | 104 |
| 536 | 20240808 | 102600 | 1566919200 | 47050 | 46850 | 47050 | 46850 | 27 |
| 537 | 20240808 | 102500 | 1565649100 | 46800 | 46800 | 46800 | 46800 | 67 |
| 538 | 20240808 | 102400 | 1562513500 | 46800 | 46800 | 46850 | 46800 | 982 |
| 539 | 20240808 | 102300 | 1516554850 | 46800 | 46850 | 46850 | 46800 | 152 |
| 540 | 20240808 | 102200 | 1509441150 | 46850 | 46850 | 46850 | 46800 | 287 |
| 541 | 20240808 | 102100 | 1495999150 | 46900 | 47000 | 47000 | 46900 | 30 |
| 542 | 20240808 | 102000 | 1494591450 | 47050 | 47050 | 47100 | 46950 | 752 |
| 543 | 20240808 | 101900 | 1459178600 | 47050 | 46950 | 47050 | 46950 | 127 |
| 544 | 20240808 | 101800 | 1453207150 | 47000 | 47100 | 47150 | 47000 | 860 |
| 545 | 20240808 | 101700 | 1412735250 | 47100 | 46950 | 47100 | 46950 | 321 |
| 546 | 20240808 | 101600 | 1397656950 | 46950 | 47000 | 47000 | 46950 | 65 |
| 547 | 20240808 | 101500 | 1394605050 | 47000 | 46950 | 47000 | 46950 | 4 |
| 548 | 20240808 | 101400 | 1394417100 | 46950 | 46850 | 46950 | 46800 | 853 |
| 549 | 20240808 | 101300 | 1354429700 | 46800 | 46800 | 46800 | 46800 | 100 |
| 550 | 20240808 | 101200 | 1349749700 | 46800 | 46800 | 46800 | 46800 | 369 |
| 551 | 20240808 | 101100 | 1332480500 | 46800 | 46800 | 46800 | 46800 | 12 |
| 552 | 20240808 | 101000 | 1331918900 | 46800 | 46750 | 46800 | 46750 | 18 |
| 553 | 20240808 | 100900 | 1331076850 | 46800 | 46800 | 46850 | 46800 | 73 |
| 554 | 20240808 | 100800 | 1327660400 | 46800 | 46850 | 46850 | 46750 | 82 |
| 555 | 20240808 | 100700 | 1323822400 | 46850 | 46850 | 46900 | 46850 | 125 |
| 556 | 20240808 | 100600 | 1317965950 | 46900 | 46800 | 46900 | 46800 | 358 |
| 557 | 20240808 | 100500 | 1301200650 | 46750 | 46750 | 46750 | 46750 | 62 |
| 558 | 20240808 | 100400 | 1298302150 | 46700 | 46750 | 46800 | 46700 | 125 |
| 559 | 20240808 | 100300 | 1292463400 | 46750 | 46600 | 46750 | 46600 | 481 |
| 560 | 20240808 | 100200 | 1270001400 | 46600 | 46550 | 46600 | 46550 | 180 |
| 561 | 20240808 | 100100 | 1261614000 | 46600 | 46550 | 46600 | 46550 | 13 |
| 562 | 20240808 | 100000 | 1261008800 | 46550 | 46550 | 46550 | 46500 | 129 |
| 563 | 20240808 | 095900 | 1255003950 | 46550 | 46600 | 46600 | 46500 | 42 |
| 564 | 20240808 | 095800 | 1253047900 | 46600 | 46600 | 46600 | 46500 | 303 |
| 565 | 20240808 | 095700 | 1238948200 | 46500 | 46450 | 46650 | 46450 | 94 |
| 566 | 20240808 | 095600 | 1234573400 | 46450 | 46450 | 46500 | 46300 | 1105 |
| 567 | 20240808 | 095500 | 1183360300 | 46350 | 46350 | 46350 | 46350 | 58 |
| 568 | 20240808 | 095400 | 1180672000 | 46300 | 46250 | 46400 | 46150 | 20 |
| 569 | 20240808 | 095300 | 1179747400 | 46150 | 46300 | 46300 | 46100 | 107 |
| 570 | 20240808 | 095200 | 1174800350 | 46350 | 46450 | 46550 | 46350 | 17 |
| 571 | 20240808 | 095100 | 1174011350 | 46400 | 46150 | 46600 | 46150 | 557 |
| 572 | 20240808 | 095000 | 1148230550 | 46100 | 46150 | 46150 | 46100 | 176 |
| 573 | 20240808 | 094900 | 1140116800 | 46100 | 46150 | 46150 | 46050 | 575 |
| 574 | 20240808 | 094800 | 1113624900 | 46200 | 46050 | 46300 | 46050 | 361 |
| 575 | 20240808 | 094700 | 1096986850 | 46100 | 46100 | 46100 | 46050 | 337 |
| 576 | 20240808 | 094600 | 1081460350 | 46100 | 46200 | 46200 | 46100 | 596 |
| 577 | 20240808 | 094500 | 1053968750 | 46150 | 46200 | 46200 | 46150 | 112 |
| 578 | 20240808 | 094400 | 1048799750 | 46200 | 46300 | 46300 | 46200 | 736 |
| 579 | 20240808 | 094300 | 1014791300 | 46300 | 46300 | 46300 | 46300 | 2 |
| 580 | 20240808 | 094200 | 1014698700 | 46300 | 46250 | 46300 | 46250 | 86 |
| 581 | 20240808 | 094100 | 1010721150 | 46250 | 46250 | 46250 | 46250 | 4 |
| 582 | 20240808 | 094000 | 1010536150 | 46250 | 46300 | 46350 | 46250 | 205 |
| 583 | 20240808 | 093900 | 1001047200 | 46300 | 46350 | 46350 | 46200 | 621 |
| 584 | 20240808 | 093800 | 972309100 | 46350 | 46350 | 46350 | 46350 | 5 |
| 585 | 20240808 | 093700 | 972077350 | 46350 | 46450 | 46450 | 46350 | 126 |
| 586 | 20240808 | 093600 | 966231550 | 46450 | 46450 | 46500 | 46450 | 91 |
| 587 | 20240808 | 093500 | 962003900 | 46500 | 46550 | 46600 | 46500 | 63 |
| 588 | 20240808 | 093400 | 959071800 | 46650 | 46750 | 46750 | 46650 | 561 |
| 589 | 20240808 | 093300 | 932850850 | 46750 | 46500 | 46750 | 46500 | 1128 |
| 590 | 20240808 | 093200 | 880318100 | 46500 | 46550 | 46600 | 46500 | 182 |
| 591 | 20240808 | 093100 | 871839900 | 46550 | 46550 | 46550 | 46500 | 239 |
| 592 | 20240808 | 093000 | 860726250 | 46500 | 46350 | 46500 | 46350 | 526 |
| 593 | 20240808 | 092900 | 836324500 | 46300 | 46300 | 46300 | 46300 | 219 |
| 594 | 20240808 | 092800 | 826184800 | 46300 | 46450 | 46450 | 46300 | 148 |
| 595 | 20240808 | 092700 | 819325600 | 46450 | 46400 | 46450 | 46350 | 23 |
| 596 | 20240808 | 092600 | 818258250 | 46450 | 46550 | 46550 | 46400 | 227 |
| 597 | 20240808 | 092500 | 807713500 | 46600 | 46400 | 46600 | 46350 | 307 |
| 598 | 20240808 | 092400 | 793440450 | 46300 | 46250 | 46300 | 46250 | 409 |
| 599 | 20240808 | 092300 | 774514750 | 46300 | 46450 | 46500 | 46300 | 803 |
| 600 | 20240808 | 092200 | 737309800 | 46400 | 46400 | 46400 | 46350 | 371 |
| 601 | 20240808 | 092100 | 720096500 | 46550 | 46600 | 46600 | 46400 | 968 |
| 602 | 20240808 | 092000 | 675052500 | 46600 | 46550 | 46600 | 46550 | 25 |
| 603 | 20240808 | 091900 | 673888600 | 46500 | 46500 | 46550 | 46500 | 36 |
| 604 | 20240808 | 091800 | 672213100 | 46550 | 46450 | 46550 | 46450 | 69 |
| 605 | 20240808 | 091700 | 669007750 | 46450 | 46450 | 46500 | 46400 | 889 |
| 606 | 20240808 | 091600 | 627705550 | 46450 | 46500 | 46500 | 46450 | 40 |
| 607 | 20240808 | 091500 | 625847300 | 46500 | 46500 | 46500 | 46500 | 5 |
| 608 | 20240808 | 091400 | 625614800 | 46500 | 46450 | 46500 | 46400 | 163 |
| 609 | 20240808 | 091300 | 618051450 | 46300 | 46300 | 46350 | 46200 | 948 |
| 610 | 20240808 | 091200 | 574191250 | 46300 | 46300 | 46350 | 46250 | 305 |
| 611 | 20240808 | 091100 | 560058600 | 46300 | 46600 | 46650 | 46250 | 2361 |
| 612 | 20240808 | 091000 | 450293000 | 46650 | 46950 | 46950 | 46650 | 274 |
| 613 | 20240808 | 090900 | 437486000 | 46950 | 46650 | 46950 | 46550 | 981 |
| 614 | 20240808 | 090800 | 391742000 | 46600 | 46700 | 46700 | 46600 | 334 |
| 615 | 20240808 | 090700 | 376156600 | 46750 | 46650 | 46750 | 46600 | 653 |
| 616 | 20240808 | 090600 | 345680650 | 46650 | 47000 | 47050 | 46650 | 1218 |
| 617 | 20240808 | 090500 | 288623950 | 46850 | 46850 | 46950 | 46550 | 1916 |
| 618 | 20240808 | 090400 | 199003200 | 46850 | 47000 | 47000 | 46800 | 334 |
| 619 | 20240808 | 090300 | 183332650 | 46950 | 47050 | 47350 | 46900 | 312 |
| 620 | 20240808 | 090200 | 168642900 | 47050 | 46850 | 47200 | 46850 | 1533 |
| 621 | 20240808 | 090100 | 96611600 | 46800 | 46550 | 46800 | 46450 | 482 |
| 622 | 20240808 | 090000 | 74158150 | 46500 | 47000 | 47100 | 46500 | 1466 |