31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 185100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 51436 |
| 3 | 20240808 | 185000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20240808 | 184900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20240808 | 184800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20240808 | 184700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20240808 | 184600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20240808 | 184500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20240808 | 184400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20240808 | 184300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20240808 | 184200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20240808 | 184100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20240808 | 184000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20240808 | 183900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20240808 | 183800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20240808 | 183700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20240808 | 183600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20240808 | 183500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20240808 | 183400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20240808 | 183300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20240808 | 183200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20240808 | 183100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20240808 | 183000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20240808 | 182900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20240808 | 182800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20240808 | 182700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20240808 | 182600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20240808 | 182500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20240808 | 182400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20240808 | 182300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20240808 | 182200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20240808 | 182100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 51436 |
| 33 | 20240808 | 182000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20240808 | 181900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20240808 | 181800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20240808 | 181700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20240808 | 181600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20240808 | 181500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20240808 | 181400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20240808 | 181300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20240808 | 181200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20240808 | 181100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20240808 | 181000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20240808 | 180900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20240808 | 180800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20240808 | 180700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20240808 | 180600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20240808 | 180500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20240808 | 180400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20240808 | 180300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20240808 | 180200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20240808 | 180100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20240808 | 180000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20240808 | 175900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20240808 | 175800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20240808 | 175700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20240808 | 175600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20240808 | 175500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20240808 | 175400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20240808 | 175300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20240808 | 175200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20240808 | 175100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 51436 |
| 63 | 20240808 | 175000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20240808 | 174900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20240808 | 174800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20240808 | 174700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20240808 | 174600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20240808 | 174500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20240808 | 174400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20240808 | 174300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20240808 | 174200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20240808 | 174100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20240808 | 174000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20240808 | 173900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20240808 | 173800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20240808 | 173700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20240808 | 173600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20240808 | 173500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20240808 | 173400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20240808 | 173300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20240808 | 173200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20240808 | 173100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20240808 | 173000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20240808 | 172900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20240808 | 172800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20240808 | 172700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20240808 | 172600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20240808 | 172500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20240808 | 172400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20240808 | 172300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20240808 | 172200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20240808 | 172100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 51436 |
| 93 | 20240808 | 172000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20240808 | 171900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20240808 | 171800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20240808 | 171700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20240808 | 171600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20240808 | 171500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20240808 | 171400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20240808 | 171300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20240808 | 171200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20240808 | 171100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20240808 | 171000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20240808 | 170900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20240808 | 170800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20240808 | 170700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20240808 | 170600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20240808 | 170500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20240808 | 170400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20240808 | 170300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20240808 | 170200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20240808 | 170100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20240808 | 170000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20240808 | 165900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20240808 | 165800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20240808 | 165700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20240808 | 165600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20240808 | 165500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20240808 | 165400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20240808 | 165300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20240808 | 165200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20240808 | 165100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 51436 |
| 123 | 20240808 | 165000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20240808 | 164900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20240808 | 164800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20240808 | 164700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20240808 | 164600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20240808 | 164500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20240808 | 164400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20240808 | 164300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20240808 | 164200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20240808 | 164100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20240808 | 164000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20240808 | 163900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20240808 | 163800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20240808 | 163700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20240808 | 163600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20240808 | 163500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20240808 | 163400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20240808 | 163300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20240808 | 163200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20240808 | 163100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20240808 | 163000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20240808 | 162900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20240808 | 162800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20240808 | 162700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20240808 | 162600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20240808 | 162500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20240808 | 162400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20240808 | 162300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20240808 | 162200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20240808 | 162100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 51436 |
| 153 | 20240808 | 162000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20240808 | 161900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20240808 | 161800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20240808 | 161700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20240808 | 161600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20240808 | 161500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20240808 | 161400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20240808 | 161300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20240808 | 161200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20240808 | 161100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20240808 | 161000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20240808 | 160900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20240808 | 160800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20240808 | 160700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20240808 | 160600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20240808 | 160500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20240808 | 160400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20240808 | 160300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20240808 | 160200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20240808 | 160100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20240808 | 160000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20240808 | 155900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20240808 | 155800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20240808 | 155700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20240808 | 155600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20240808 | 155500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20240808 | 155400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20240808 | 155300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20240808 | 155200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20240808 | 155100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 51436 |
| 183 | 20240808 | 155000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20240808 | 154900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20240808 | 154800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20240808 | 154700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20240808 | 154600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20240808 | 154500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20240808 | 154400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20240808 | 154300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20240808 | 154200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20240808 | 154100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20240808 | 154000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20240808 | 153900 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20240808 | 153800 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20240808 | 153700 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20240808 | 153600 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20240808 | 153500 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20240808 | 153400 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20240808 | 153300 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20240808 | 153200 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20240808 | 153100 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20240808 | 153000 | 8202647050 | 47750 | 47750 | 47750 | 47750 | 51436 |
| 204 | 20240808 | 152900 | 5746578050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20240808 | 152800 | 5746578050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20240808 | 152700 | 5746578050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20240808 | 152600 | 5746578050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20240808 | 152500 | 5746578050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20240808 | 152400 | 5746578050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20240808 | 152300 | 5746578050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20240808 | 152200 | 5746578050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20240808 | 152100 | 5746578050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 213 | 20240808 | 152000 | 5746578050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20240808 | 151900 | 5746578050 | 47600 | 47600 | 47650 | 47600 | 549 |
| 215 | 20240808 | 151800 | 5720424000 | 47600 | 47600 | 47650 | 47600 | 356 |
| 216 | 20240808 | 151700 | 5703476450 | 47600 | 47600 | 47650 | 47600 | 440 |
| 217 | 20240808 | 151600 | 5682527350 | 47600 | 47600 | 47650 | 47600 | 142 |
| 218 | 20240808 | 151500 | 5675767300 | 47650 | 47700 | 47700 | 47600 | 245 |
| 219 | 20240808 | 151400 | 5664093100 | 47650 | 47700 | 47700 | 47650 | 86 |
| 220 | 20240808 | 151300 | 5659992550 | 47700 | 47650 | 47700 | 47650 | 253 |
| 221 | 20240808 | 151200 | 5647932450 | 47650 | 47650 | 47700 | 47650 | 83 |
| 222 | 20240808 | 151100 | 5643977450 | 47700 | 47600 | 47700 | 47600 | 273 |
| 223 | 20240808 | 151000 | 5630977150 | 47650 | 47600 | 47650 | 47600 | 374 |
| 224 | 20240808 | 150900 | 5613165900 | 47600 | 47650 | 47650 | 47600 | 213 |
| 225 | 20240808 | 150800 | 5603018600 | 47650 | 47700 | 47700 | 47650 | 1343 |
| 226 | 20240808 | 150700 | 5538991100 | 47650 | 47650 | 47700 | 47650 | 154 |
| 227 | 20240808 | 150600 | 5531650700 | 47650 | 47600 | 47650 | 47600 | 199 |
| 228 | 20240808 | 150500 | 5522168400 | 47600 | 47650 | 47650 | 47600 | 133 |
| 229 | 20240808 | 150400 | 5515833600 | 47600 | 47650 | 47650 | 47600 | 131 |
| 230 | 20240808 | 150300 | 5509597000 | 47650 | 47650 | 47700 | 47600 | 858 |
| 231 | 20240808 | 150200 | 5468737850 | 47650 | 47600 | 47650 | 47600 | 313 |
| 232 | 20240808 | 150100 | 5453826900 | 47600 | 47650 | 47650 | 47600 | 1051 |
| 233 | 20240808 | 150000 | 5403754400 | 47650 | 47650 | 47650 | 47650 | 262 |
| 234 | 20240808 | 145900 | 5391270100 | 47650 | 47650 | 47700 | 47650 | 45 |
| 235 | 20240808 | 145800 | 5389125300 | 47650 | 47700 | 47700 | 47650 | 348 |
| 236 | 20240808 | 145700 | 5372535150 | 47700 | 47700 | 47700 | 47700 | 195 |
| 237 | 20240808 | 145600 | 5363233650 | 47700 | 47700 | 47700 | 47700 | 22 |
| 238 | 20240808 | 145500 | 5362184250 | 47700 | 47700 | 47750 | 47650 | 350 |
| 239 | 20240808 | 145400 | 5345480950 | 47700 | 47700 | 47700 | 47650 | 126 |
| 240 | 20240808 | 145300 | 5339472900 | 47700 | 47750 | 47750 | 47650 | 901 |
| 241 | 20240808 | 145200 | 5296494550 | 47700 | 47750 | 47750 | 47700 | 364 |
| 242 | 20240808 | 145100 | 5279128300 | 47750 | 47800 | 47850 | 47750 | 1019 |
| 243 | 20240808 | 145000 | 5230425400 | 47850 | 47850 | 47850 | 47800 | 65 |
| 244 | 20240808 | 144900 | 5227316750 | 47850 | 47850 | 47850 | 47800 | 111 |
| 245 | 20240808 | 144800 | 5222006100 | 47850 | 47800 | 47850 | 47800 | 96 |
| 246 | 20240808 | 144700 | 5217416000 | 47800 | 47800 | 47850 | 47800 | 113 |
| 247 | 20240808 | 144600 | 5212010050 | 47800 | 47850 | 47850 | 47800 | 236 |
| 248 | 20240808 | 144500 | 5200719750 | 47850 | 47850 | 47900 | 47850 | 31 |
| 249 | 20240808 | 144400 | 5199235650 | 47850 | 47850 | 47900 | 47850 | 158 |
| 250 | 20240808 | 144300 | 5191673750 | 47850 | 47850 | 48050 | 47850 | 455 |
| 251 | 20240808 | 144200 | 5169858700 | 47850 | 47800 | 47850 | 47800 | 97 |
| 252 | 20240808 | 144100 | 5165219550 | 47800 | 47800 | 47850 | 47800 | 96 |
| 253 | 20240808 | 144000 | 5160627200 | 47800 | 47850 | 47900 | 47800 | 273 |
| 254 | 20240808 | 143900 | 5147564300 | 47850 | 47900 | 47900 | 47850 | 46 |
| 255 | 20240808 | 143800 | 5145362350 | 47850 | 47900 | 47900 | 47850 | 135 |
| 256 | 20240808 | 143700 | 5138895950 | 47900 | 47850 | 47900 | 47850 | 141 |
| 257 | 20240808 | 143600 | 5132143800 | 47850 | 47850 | 47900 | 47850 | 117 |
| 258 | 20240808 | 143500 | 5126540350 | 47850 | 47900 | 47900 | 47850 | 99 |
| 259 | 20240808 | 143400 | 5121799300 | 47900 | 47950 | 47950 | 47900 | 88 |
| 260 | 20240808 | 143300 | 5117580050 | 47900 | 47900 | 47950 | 47900 | 45 |
| 261 | 20240808 | 143200 | 5115424500 | 47900 | 47900 | 48000 | 47900 | 63 |
| 262 | 20240808 | 143100 | 5112404700 | 47900 | 47900 | 48000 | 47850 | 744 |
| 263 | 20240808 | 143000 | 5076753800 | 47900 | 47850 | 47950 | 47850 | 640 |
| 264 | 20240808 | 142900 | 5046077550 | 47850 | 47850 | 47850 | 47850 | 57 |
| 265 | 20240808 | 142800 | 5043350100 | 47850 | 47900 | 47900 | 47850 | 98 |
| 266 | 20240808 | 142700 | 5038656850 | 47900 | 47950 | 47950 | 47900 | 777 |
| 267 | 20240808 | 142600 | 5001407950 | 47950 | 47950 | 47950 | 47950 | 46 |
| 268 | 20240808 | 142500 | 4999202250 | 47950 | 48000 | 48000 | 47950 | 70 |
| 269 | 20240808 | 142400 | 4995845600 | 47950 | 47950 | 47950 | 47950 | 27 |
| 270 | 20240808 | 142300 | 4994550950 | 47950 | 47950 | 47950 | 47900 | 295 |
| 271 | 20240808 | 142200 | 4980405850 | 47950 | 48000 | 48000 | 47950 | 373 |
| 272 | 20240808 | 142100 | 4962505800 | 48000 | 47900 | 48050 | 47900 | 323 |
| 273 | 20240808 | 142000 | 4947017300 | 48150 | 48050 | 48150 | 47950 | 735 |
| 274 | 20240808 | 141900 | 4911711050 | 48050 | 48100 | 48100 | 48050 | 389 |
| 275 | 20240808 | 141800 | 4893003100 | 48100 | 48100 | 48100 | 48050 | 611 |
| 276 | 20240808 | 141700 | 4863616300 | 48150 | 48150 | 48200 | 48050 | 92 |
| 277 | 20240808 | 141600 | 4859188100 | 48150 | 48100 | 48150 | 48000 | 481 |
| 278 | 20240808 | 141500 | 4836032200 | 48100 | 48000 | 48200 | 48000 | 554 |
| 279 | 20240808 | 141400 | 4809391300 | 48000 | 48100 | 48150 | 48000 | 640 |
| 280 | 20240808 | 141300 | 4778595200 | 48150 | 48100 | 48150 | 48100 | 225 |
| 281 | 20240808 | 141200 | 4767770050 | 48100 | 48100 | 48150 | 48050 | 366 |
| 282 | 20240808 | 141100 | 4750153700 | 48100 | 48100 | 48100 | 48050 | 693 |
| 283 | 20240808 | 141000 | 4716820500 | 48100 | 48100 | 48100 | 48050 | 79 |
| 284 | 20240808 | 140900 | 4713020750 | 48100 | 48000 | 48150 | 48000 | 473 |
| 285 | 20240808 | 140800 | 4690253000 | 48000 | 48050 | 48150 | 48000 | 573 |
| 286 | 20240808 | 140700 | 4662694750 | 48050 | 48050 | 48100 | 48050 | 614 |
| 287 | 20240808 | 140600 | 4633187550 | 48050 | 48050 | 48050 | 48000 | 226 |
| 288 | 20240808 | 140500 | 4622328500 | 48050 | 48050 | 48050 | 48050 | 61 |
| 289 | 20240808 | 140400 | 4619397450 | 48100 | 48000 | 48100 | 48000 | 720 |
| 290 | 20240808 | 140300 | 4584805750 | 48050 | 47950 | 48050 | 47950 | 689 |
| 291 | 20240808 | 140200 | 4551743750 | 47950 | 47900 | 48000 | 47850 | 315 |
| 292 | 20240808 | 140100 | 4536648700 | 47850 | 47850 | 47900 | 47800 | 223 |
| 293 | 20240808 | 140000 | 4525974400 | 47850 | 47850 | 47950 | 47850 | 40 |
| 294 | 20240808 | 135900 | 4524060300 | 47800 | 47800 | 47950 | 47650 | 1313 |
| 295 | 20240808 | 135800 | 4461376150 | 47850 | 47850 | 47850 | 47800 | 161 |
| 296 | 20240808 | 135700 | 4453673300 | 47800 | 47800 | 47850 | 47800 | 108 |
| 297 | 20240808 | 135600 | 4448510550 | 47800 | 47750 | 47850 | 47750 | 114 |
| 298 | 20240808 | 135500 | 4443062800 | 47750 | 47750 | 47750 | 47750 | 25 |
| 299 | 20240808 | 135400 | 4441869050 | 47750 | 47750 | 47750 | 47750 | 18 |
| 300 | 20240808 | 135300 | 4441009550 | 47750 | 47800 | 47800 | 47750 | 239 |
| 301 | 20240808 | 135200 | 4429587000 | 47800 | 47800 | 47800 | 47800 | 23 |
| 302 | 20240808 | 135100 | 4428487600 | 47800 | 47750 | 47850 | 47750 | 947 |
| 303 | 20240808 | 135000 | 4383264800 | 47800 | 47750 | 47800 | 47750 | 88 |
| 304 | 20240808 | 134900 | 4379060750 | 47800 | 47750 | 47800 | 47750 | 381 |
| 305 | 20240808 | 134800 | 4360850800 | 47750 | 47750 | 47800 | 47750 | 87 |
| 306 | 20240808 | 134700 | 4356696400 | 47750 | 47750 | 47750 | 47750 | 177 |
| 307 | 20240808 | 134600 | 4348244650 | 47750 | 47750 | 47800 | 47750 | 232 |
| 308 | 20240808 | 134500 | 4337166100 | 47750 | 47750 | 47800 | 47750 | 133 |
| 309 | 20240808 | 134400 | 4330812850 | 47750 | 47750 | 47800 | 47750 | 31 |
| 310 | 20240808 | 134300 | 4329332350 | 47750 | 47750 | 47800 | 47750 | 188 |
| 311 | 20240808 | 134200 | 4320347900 | 47750 | 47750 | 47800 | 47750 | 129 |
| 312 | 20240808 | 134100 | 4314183650 | 47750 | 47750 | 47800 | 47700 | 278 |
| 313 | 20240808 | 134000 | 4300909450 | 47800 | 47750 | 47800 | 47750 | 545 |
| 314 | 20240808 | 133900 | 4274885600 | 47750 | 47750 | 47750 | 47750 | 78 |
| 315 | 20240808 | 133800 | 4271161100 | 47850 | 47800 | 47850 | 47750 | 491 |
| 316 | 20240808 | 133700 | 4247691400 | 47850 | 48050 | 48050 | 47850 | 2051 |
| 317 | 20240808 | 133600 | 4149386600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 318 | 20240808 | 133500 | 4149386600 | 48000 | 48050 | 48050 | 48000 | 23 |
| 319 | 20240808 | 133400 | 4148282550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 320 | 20240808 | 133300 | 4148282550 | 48000 | 48000 | 48000 | 48000 | 2 |
| 321 | 20240808 | 133200 | 4148186550 | 48000 | 48000 | 48000 | 48000 | 23 |
| 322 | 20240808 | 133100 | 4147082550 | 48050 | 48000 | 48050 | 48000 | 414 |
| 323 | 20240808 | 133000 | 4127207800 | 48000 | 48050 | 48050 | 48000 | 62 |
| 324 | 20240808 | 132900 | 4124228750 | 48100 | 48100 | 48100 | 48100 | 52 |
| 325 | 20240808 | 132800 | 4121727550 | 48050 | 48150 | 48150 | 48050 | 147 |
| 326 | 20240808 | 132700 | 4114659700 | 48150 | 48150 | 48150 | 48150 | 1 |
| 327 | 20240808 | 132600 | 4114611550 | 48150 | 48150 | 48150 | 48100 | 93 |
| 328 | 20240808 | 132500 | 4110133650 | 48150 | 48100 | 48150 | 48100 | 59 |
| 329 | 20240808 | 132400 | 4107295500 | 48100 | 48150 | 48150 | 48100 | 25 |
| 330 | 20240808 | 132300 | 4106092850 | 48150 | 48150 | 48150 | 48150 | 4 |
| 331 | 20240808 | 132200 | 4105900250 | 48150 | 48150 | 48150 | 48150 | 762 |
| 332 | 20240808 | 132100 | 4069209950 | 48150 | 48150 | 48150 | 48150 | 781 |
| 333 | 20240808 | 132000 | 4031604800 | 48150 | 48200 | 48200 | 48150 | 427 |
| 334 | 20240808 | 131900 | 4011044700 | 48150 | 48150 | 48150 | 48150 | 20 |
| 335 | 20240808 | 131800 | 4010081700 | 48200 | 48100 | 48200 | 48100 | 288 |
| 336 | 20240808 | 131700 | 3996211300 | 48150 | 48050 | 48150 | 48050 | 644 |
| 337 | 20240808 | 131600 | 3965234000 | 48050 | 48050 | 48050 | 48050 | 30 |
| 338 | 20240808 | 131500 | 3963792500 | 48050 | 48050 | 48100 | 47950 | 1268 |
| 339 | 20240808 | 131400 | 3902898300 | 48100 | 48050 | 48100 | 48050 | 449 |
| 340 | 20240808 | 131300 | 3881322350 | 48100 | 48100 | 48100 | 48050 | 4 |
| 341 | 20240808 | 131200 | 3881130000 | 48100 | 48100 | 48100 | 48100 | 1 |
| 342 | 20240808 | 131100 | 3881081900 | 48100 | 48100 | 48100 | 48100 | 61 |
| 343 | 20240808 | 131000 | 3878147800 | 48050 | 48100 | 48100 | 48050 | 384 |
| 344 | 20240808 | 130900 | 3859678600 | 48050 | 48050 | 48050 | 48050 | 2 |
| 345 | 20240808 | 130800 | 3859582500 | 48050 | 48050 | 48050 | 48050 | 3 |
| 346 | 20240808 | 130700 | 3859438350 | 48050 | 48050 | 48050 | 48050 | 135 |
| 347 | 20240808 | 130600 | 3852951600 | 48050 | 48100 | 48100 | 48050 | 23 |
| 348 | 20240808 | 130500 | 3851846400 | 48100 | 48100 | 48100 | 48100 | 5 |
| 349 | 20240808 | 130400 | 3851605900 | 48050 | 48050 | 48050 | 48050 | 48 |
| 350 | 20240808 | 130300 | 3849299500 | 48050 | 48050 | 48050 | 48050 | 186 |
| 351 | 20240808 | 130200 | 3840362200 | 48050 | 48100 | 48100 | 48050 | 9 |
| 352 | 20240808 | 130100 | 3839929350 | 48050 | 48100 | 48100 | 48050 | 43 |
| 353 | 20240808 | 130000 | 3837863100 | 48100 | 48100 | 48100 | 48100 | 18 |
| 354 | 20240808 | 125900 | 3836997300 | 48150 | 48100 | 48150 | 48100 | 40 |
| 355 | 20240808 | 125800 | 3835073250 | 48050 | 48050 | 48150 | 48050 | 326 |
| 356 | 20240808 | 125700 | 3819402600 | 48050 | 48050 | 48050 | 48050 | 22 |
| 357 | 20240808 | 125600 | 3818345500 | 48050 | 48150 | 48150 | 48050 | 699 |
| 358 | 20240808 | 125500 | 3784707950 | 48150 | 48200 | 48200 | 48150 | 489 |
| 359 | 20240808 | 125400 | 3761139300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 360 | 20240808 | 125300 | 3761139300 | 48200 | 48300 | 48300 | 48200 | 301 |
| 361 | 20240808 | 125200 | 3746615150 | 48250 | 48300 | 48350 | 48250 | 391 |
| 362 | 20240808 | 125100 | 3727742800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 363 | 20240808 | 125000 | 3727742800 | 48300 | 48300 | 48300 | 48300 | 927 |
| 364 | 20240808 | 124900 | 3682968700 | 48350 | 48250 | 48350 | 48250 | 1064 |
| 365 | 20240808 | 124800 | 3631573100 | 48250 | 48250 | 48300 | 48250 | 134 |
| 366 | 20240808 | 124700 | 3625102550 | 48300 | 48300 | 48300 | 48300 | 425 |
| 367 | 20240808 | 124600 | 3604575050 | 48300 | 48300 | 48300 | 48300 | 230 |
| 368 | 20240808 | 124500 | 3593466050 | 48250 | 48250 | 48250 | 48200 | 536 |
| 369 | 20240808 | 124400 | 3567605150 | 48200 | 48200 | 48200 | 48200 | 7 |
| 370 | 20240808 | 124300 | 3567267750 | 48250 | 48250 | 48250 | 48250 | 1 |
| 371 | 20240808 | 124200 | 3567219500 | 48250 | 48200 | 48250 | 48200 | 470 |
| 372 | 20240808 | 124100 | 3544551250 | 48200 | 48200 | 48250 | 48200 | 256 |
| 373 | 20240808 | 124000 | 3532208000 | 48200 | 48200 | 48200 | 48200 | 47 |
| 374 | 20240808 | 123900 | 3529942600 | 48200 | 48200 | 48200 | 48200 | 30 |
| 375 | 20240808 | 123800 | 3528496600 | 48200 | 48200 | 48200 | 48200 | 13 |
| 376 | 20240808 | 123700 | 3527870000 | 48200 | 48200 | 48200 | 48200 | 58 |
| 377 | 20240808 | 123600 | 3525074400 | 48200 | 48200 | 48200 | 48200 | 74 |
| 378 | 20240808 | 123500 | 3521507600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 379 | 20240808 | 123400 | 3521507600 | 48200 | 48200 | 48200 | 48150 | 501 |
| 380 | 20240808 | 123300 | 3497361200 | 48200 | 48200 | 48250 | 48200 | 619 |
| 381 | 20240808 | 123200 | 3467525350 | 48200 | 48200 | 48200 | 48200 | 141 |
| 382 | 20240808 | 123100 | 3460729150 | 48200 | 48200 | 48250 | 48200 | 213 |
| 383 | 20240808 | 123000 | 3450462400 | 48200 | 48250 | 48250 | 48200 | 99 |
| 384 | 20240808 | 122900 | 3445689650 | 48250 | 48200 | 48250 | 48200 | 154 |
| 385 | 20240808 | 122800 | 3438259900 | 48200 | 48200 | 48250 | 48200 | 736 |
| 386 | 20240808 | 122700 | 3402784650 | 48200 | 48200 | 48250 | 48200 | 721 |
| 387 | 20240808 | 122600 | 3368027250 | 48250 | 48250 | 48250 | 48200 | 163 |
| 388 | 20240808 | 122500 | 3360163400 | 48250 | 48250 | 48250 | 48250 | 107 |
| 389 | 20240808 | 122400 | 3355000650 | 48250 | 48200 | 48250 | 48200 | 3 |
| 390 | 20240808 | 122300 | 3354855950 | 48250 | 48200 | 48250 | 48200 | 163 |
| 391 | 20240808 | 122200 | 3346994300 | 48250 | 48250 | 48250 | 48200 | 16 |
| 392 | 20240808 | 122100 | 3346222550 | 48200 | 48200 | 48200 | 48200 | 1 |
| 393 | 20240808 | 122000 | 3346174350 | 48200 | 48200 | 48200 | 48150 | 418 |
| 394 | 20240808 | 121900 | 3326026800 | 48250 | 48200 | 48250 | 48200 | 1264 |
| 395 | 20240808 | 121800 | 3265099950 | 48150 | 48200 | 48200 | 48150 | 3 |
| 396 | 20240808 | 121700 | 3264955400 | 48150 | 48200 | 48200 | 48150 | 289 |
| 397 | 20240808 | 121600 | 3251025650 | 48200 | 48150 | 48200 | 48150 | 184 |
| 398 | 20240808 | 121500 | 3242159550 | 48200 | 48200 | 48200 | 48200 | 41 |
| 399 | 20240808 | 121400 | 3240183350 | 48150 | 48150 | 48150 | 48150 | 96 |
| 400 | 20240808 | 121300 | 3235560950 | 48150 | 48200 | 48200 | 48150 | 754 |
| 401 | 20240808 | 121200 | 3199253450 | 48150 | 48150 | 48150 | 48150 | 353 |
| 402 | 20240808 | 121100 | 3182256500 | 48200 | 48150 | 48200 | 48150 | 166 |
| 403 | 20240808 | 121000 | 3174261600 | 48150 | 48150 | 48150 | 48150 | 33 |
| 404 | 20240808 | 120900 | 3172672650 | 48200 | 48200 | 48200 | 48200 | 50 |
| 405 | 20240808 | 120800 | 3170262650 | 48150 | 48150 | 48150 | 48150 | 190 |
| 406 | 20240808 | 120700 | 3161114150 | 48150 | 48150 | 48150 | 48150 | 390 |
| 407 | 20240808 | 120600 | 3142335650 | 48200 | 48200 | 48200 | 48200 | 50 |
| 408 | 20240808 | 120500 | 3139925650 | 48150 | 48200 | 48200 | 48150 | 29 |
| 409 | 20240808 | 120400 | 3138529250 | 48200 | 48150 | 48200 | 48150 | 53 |
| 410 | 20240808 | 120300 | 3135975150 | 48150 | 48150 | 48200 | 48150 | 371 |
| 411 | 20240808 | 120200 | 3118111450 | 48150 | 48100 | 48150 | 48100 | 698 |
| 412 | 20240808 | 120100 | 3084511250 | 48100 | 48100 | 48100 | 48100 | 161 |
| 413 | 20240808 | 120000 | 3076767150 | 48100 | 48050 | 48100 | 48050 | 155 |
| 414 | 20240808 | 115900 | 3069311900 | 48050 | 48050 | 48050 | 48050 | 59 |
| 415 | 20240808 | 115800 | 3066476950 | 48050 | 48050 | 48050 | 48050 | 32 |
| 416 | 20240808 | 115700 | 3064939350 | 48100 | 48050 | 48100 | 48050 | 104 |
| 417 | 20240808 | 115600 | 3059939650 | 48050 | 48050 | 48050 | 48050 | 31 |
| 418 | 20240808 | 115500 | 3058450100 | 48050 | 48000 | 48050 | 48000 | 236 |
| 419 | 20240808 | 115400 | 3047117800 | 48050 | 48050 | 48100 | 48000 | 436 |
| 420 | 20240808 | 115300 | 3026182750 | 48050 | 48000 | 48050 | 48000 | 41 |
| 421 | 20240808 | 115200 | 3024212750 | 48050 | 48050 | 48050 | 48050 | 59 |
| 422 | 20240808 | 115100 | 3021377800 | 48050 | 48050 | 48050 | 48050 | 104 |
| 423 | 20240808 | 115000 | 3016380600 | 48050 | 48050 | 48050 | 48000 | 147 |
| 424 | 20240808 | 114900 | 3009320350 | 48050 | 48100 | 48100 | 48050 | 31 |
| 425 | 20240808 | 114800 | 3007830300 | 48100 | 48000 | 48100 | 48000 | 316 |
| 426 | 20240808 | 114700 | 2992654450 | 48000 | 47950 | 48000 | 47950 | 1027 |
| 427 | 20240808 | 114600 | 2943359700 | 48000 | 47950 | 48000 | 47950 | 125 |
| 428 | 20240808 | 114500 | 2937360250 | 47950 | 47950 | 47950 | 47950 | 99 |
| 429 | 20240808 | 114400 | 2932613200 | 47950 | 47950 | 47950 | 47950 | 74 |
| 430 | 20240808 | 114300 | 2929064900 | 47950 | 48000 | 48000 | 47950 | 201 |
| 431 | 20240808 | 114200 | 2919426850 | 48000 | 48000 | 48000 | 48000 | 200 |
| 432 | 20240808 | 114100 | 2909826850 | 47950 | 47950 | 47950 | 47950 | 49 |
| 433 | 20240808 | 114000 | 2907477300 | 47950 | 47950 | 47950 | 47950 | 36 |
| 434 | 20240808 | 113900 | 2905751100 | 47950 | 47950 | 47950 | 47950 | 51 |
| 435 | 20240808 | 113800 | 2903305650 | 48000 | 48000 | 48000 | 48000 | 16 |
| 436 | 20240808 | 113700 | 2902537650 | 47950 | 47950 | 47950 | 47950 | 13 |
| 437 | 20240808 | 113600 | 2901914300 | 47950 | 47950 | 47950 | 47950 | 53 |
| 438 | 20240808 | 113500 | 2899372950 | 47950 | 48000 | 48000 | 47950 | 113 |
| 439 | 20240808 | 113400 | 2893954400 | 47950 | 47950 | 47950 | 47900 | 397 |
| 440 | 20240808 | 113300 | 2874919350 | 47950 | 48000 | 48000 | 47950 | 160 |
| 441 | 20240808 | 113200 | 2867245350 | 47950 | 48000 | 48000 | 47950 | 137 |
| 442 | 20240808 | 113100 | 2860671150 | 47950 | 47950 | 47950 | 47950 | 1 |
| 443 | 20240808 | 113000 | 2860623200 | 47950 | 48000 | 48000 | 47950 | 289 |
| 444 | 20240808 | 112900 | 2846751400 | 48000 | 48000 | 48000 | 48000 | 78 |
| 445 | 20240808 | 112800 | 2843007400 | 48000 | 48100 | 48100 | 48000 | 483 |
| 446 | 20240808 | 112700 | 2819789050 | 48100 | 48100 | 48150 | 48100 | 316 |
| 447 | 20240808 | 112600 | 2804587950 | 48100 | 48150 | 48150 | 48100 | 154 |
| 448 | 20240808 | 112500 | 2797180300 | 48150 | 48150 | 48200 | 48100 | 556 |
| 449 | 20240808 | 112400 | 2770410150 | 48150 | 48100 | 48150 | 48100 | 271 |
| 450 | 20240808 | 112300 | 2757363500 | 48100 | 48100 | 48100 | 48100 | 19 |
| 451 | 20240808 | 112200 | 2756449600 | 48100 | 48100 | 48150 | 48100 | 214 |
| 452 | 20240808 | 112100 | 2746152350 | 48100 | 48100 | 48150 | 48100 | 26 |
| 453 | 20240808 | 112000 | 2744901700 | 48100 | 48150 | 48150 | 48100 | 113 |
| 454 | 20240808 | 111900 | 2739460950 | 48150 | 48150 | 48200 | 48150 | 298 |
| 455 | 20240808 | 111800 | 2725109750 | 48050 | 48050 | 48050 | 48050 | 46 |
| 456 | 20240808 | 111700 | 2722899450 | 48050 | 48150 | 48150 | 48050 | 211 |
| 457 | 20240808 | 111600 | 2712739900 | 48150 | 48050 | 48200 | 48050 | 563 |
| 458 | 20240808 | 111500 | 2685630050 | 48150 | 48050 | 48200 | 48050 | 127 |
| 459 | 20240808 | 111400 | 2679515250 | 48200 | 48200 | 48200 | 48050 | 143 |
| 460 | 20240808 | 111300 | 2672626750 | 48200 | 48200 | 48250 | 48200 | 37 |
| 461 | 20240808 | 111200 | 2670842900 | 48200 | 48200 | 48200 | 48200 | 222 |
| 462 | 20240808 | 111100 | 2660142500 | 48250 | 48150 | 48250 | 48050 | 395 |
| 463 | 20240808 | 111000 | 2641108400 | 48150 | 48150 | 48200 | 48150 | 104 |
| 464 | 20240808 | 110900 | 2636095750 | 48200 | 48200 | 48200 | 48150 | 245 |
| 465 | 20240808 | 110800 | 2624289350 | 48200 | 48100 | 48200 | 48100 | 752 |
| 466 | 20240808 | 110700 | 2588061550 | 48100 | 48150 | 48200 | 48100 | 221 |
| 467 | 20240808 | 110600 | 2577421600 | 48150 | 48150 | 48150 | 48100 | 254 |
| 468 | 20240808 | 110500 | 2565191700 | 48100 | 48150 | 48150 | 48100 | 214 |
| 469 | 20240808 | 110400 | 2554898250 | 48150 | 48150 | 48150 | 48100 | 141 |
| 470 | 20240808 | 110300 | 2548109150 | 48100 | 48150 | 48150 | 48050 | 833 |
| 471 | 20240808 | 110200 | 2508036550 | 48150 | 48150 | 48200 | 48100 | 346 |
| 472 | 20240808 | 110100 | 2491375200 | 48150 | 48100 | 48150 | 48100 | 7 |
| 473 | 20240808 | 110000 | 2491038400 | 48100 | 48100 | 48150 | 48050 | 842 |
| 474 | 20240808 | 105900 | 2450566150 | 48100 | 48050 | 48150 | 48000 | 372 |
| 475 | 20240808 | 105800 | 2432676650 | 48000 | 48000 | 48050 | 48000 | 602 |
| 476 | 20240808 | 105700 | 2403760100 | 48000 | 48050 | 48050 | 48000 | 22 |
| 477 | 20240808 | 105600 | 2402703900 | 48050 | 48100 | 48100 | 48050 | 286 |
| 478 | 20240808 | 105500 | 2388952400 | 48050 | 48050 | 48100 | 48050 | 130 |
| 479 | 20240808 | 105400 | 2382705150 | 48100 | 48050 | 48100 | 48050 | 164 |
| 480 | 20240808 | 105300 | 2374818350 | 48050 | 48050 | 48050 | 48000 | 78 |
| 481 | 20240808 | 105200 | 2371070700 | 48050 | 48100 | 48100 | 48050 | 178 |
| 482 | 20240808 | 105100 | 2362517450 | 48050 | 48000 | 48100 | 48000 | 112 |
| 483 | 20240808 | 105000 | 2357137750 | 47950 | 48050 | 48100 | 47950 | 339 |
| 484 | 20240808 | 104900 | 2340850150 | 48050 | 48050 | 48150 | 48050 | 240 |
| 485 | 20240808 | 104800 | 2329307500 | 48100 | 47950 | 48100 | 47950 | 495 |
| 486 | 20240808 | 104700 | 2305519350 | 47950 | 47950 | 47950 | 47900 | 56 |
| 487 | 20240808 | 104600 | 2302834200 | 47900 | 47950 | 48050 | 47900 | 461 |
| 488 | 20240808 | 104500 | 2280724800 | 47900 | 48100 | 48100 | 47900 | 686 |
| 489 | 20240808 | 104400 | 2247805000 | 48050 | 48150 | 48150 | 48050 | 197 |
| 490 | 20240808 | 104300 | 2238326400 | 48150 | 48050 | 48150 | 48050 | 1350 |
| 491 | 20240808 | 104200 | 2173404000 | 48000 | 48000 | 48050 | 48000 | 150 |
| 492 | 20240808 | 104100 | 2166203650 | 48050 | 48000 | 48050 | 47950 | 131 |
| 493 | 20240808 | 104000 | 2159912600 | 47950 | 47900 | 48050 | 47900 | 170 |
| 494 | 20240808 | 103900 | 2151752850 | 47950 | 48050 | 48050 | 47950 | 595 |
| 495 | 20240808 | 103800 | 2123194350 | 48000 | 48050 | 48100 | 48000 | 596 |
| 496 | 20240808 | 103700 | 2094556550 | 48050 | 47950 | 48100 | 47950 | 9 |
| 497 | 20240808 | 103600 | 2094124150 | 47950 | 48100 | 48100 | 47950 | 12 |
| 498 | 20240808 | 103500 | 2093547850 | 48050 | 47950 | 48050 | 47900 | 185 |
| 499 | 20240808 | 103400 | 2084672400 | 47950 | 48100 | 48100 | 47950 | 115 |
| 500 | 20240808 | 103300 | 2079151050 | 48100 | 48100 | 48150 | 48000 | 326 |
| 501 | 20240808 | 103200 | 2063469300 | 48100 | 48100 | 48150 | 48000 | 1374 |
| 502 | 20240808 | 103100 | 1997388900 | 48050 | 47950 | 48050 | 47950 | 1291 |
| 503 | 20240808 | 103000 | 1935385300 | 48000 | 47950 | 48000 | 47950 | 503 |
| 504 | 20240808 | 102900 | 1911241500 | 47950 | 48000 | 48000 | 47950 | 587 |
| 505 | 20240808 | 102800 | 1883089700 | 48000 | 47950 | 48000 | 47950 | 147 |
| 506 | 20240808 | 102700 | 1876036000 | 47950 | 47900 | 48000 | 47900 | 621 |
| 507 | 20240808 | 102600 | 1846242800 | 47900 | 47850 | 47900 | 47850 | 67 |
| 508 | 20240808 | 102500 | 1843034400 | 47850 | 47900 | 47900 | 47850 | 9 |
| 509 | 20240808 | 102400 | 1842603650 | 47850 | 47900 | 47900 | 47850 | 101 |
| 510 | 20240808 | 102300 | 1837768600 | 47900 | 47900 | 47950 | 47900 | 40 |
| 511 | 20240808 | 102200 | 1835851650 | 47900 | 47900 | 48000 | 47850 | 467 |
| 512 | 20240808 | 102100 | 1813478950 | 47900 | 47950 | 47950 | 47850 | 857 |
| 513 | 20240808 | 102000 | 1772400250 | 47950 | 48000 | 48000 | 47950 | 91 |
| 514 | 20240808 | 101900 | 1768034950 | 47950 | 47950 | 48000 | 47950 | 246 |
| 515 | 20240808 | 101800 | 1756238850 | 48000 | 47950 | 48000 | 47950 | 693 |
| 516 | 20240808 | 101700 | 1723008900 | 48000 | 47900 | 48000 | 47850 | 927 |
| 517 | 20240808 | 101600 | 1678600850 | 47900 | 47850 | 47900 | 47800 | 558 |
| 518 | 20240808 | 101500 | 1651891500 | 47850 | 47850 | 47850 | 47800 | 270 |
| 519 | 20240808 | 101400 | 1638972950 | 47800 | 47750 | 47800 | 47750 | 131 |
| 520 | 20240808 | 101300 | 1632712550 | 47800 | 47750 | 47800 | 47750 | 33 |
| 521 | 20240808 | 101200 | 1631135250 | 47750 | 47800 | 47800 | 47750 | 107 |
| 522 | 20240808 | 101100 | 1626025200 | 47800 | 47800 | 47800 | 47700 | 67 |
| 523 | 20240808 | 101000 | 1622822750 | 47800 | 47750 | 47800 | 47750 | 381 |
| 524 | 20240808 | 100900 | 1604628450 | 47750 | 47750 | 47850 | 47750 | 361 |
| 525 | 20240808 | 100800 | 1587371600 | 47800 | 47800 | 47850 | 47800 | 71 |
| 526 | 20240808 | 100700 | 1583977700 | 47800 | 47750 | 47800 | 47750 | 84 |
| 527 | 20240808 | 100600 | 1579962650 | 47800 | 47800 | 47800 | 47800 | 157 |
| 528 | 20240808 | 100500 | 1572458050 | 47800 | 47650 | 47850 | 47650 | 497 |
| 529 | 20240808 | 100400 | 1548706950 | 47600 | 47700 | 47750 | 47600 | 63 |
| 530 | 20240808 | 100300 | 1545702600 | 47700 | 47650 | 47700 | 47650 | 225 |
| 531 | 20240808 | 100200 | 1534970200 | 47700 | 47650 | 47700 | 47600 | 1337 |
| 532 | 20240808 | 100100 | 1471277150 | 47600 | 47550 | 47650 | 47550 | 688 |
| 533 | 20240808 | 100000 | 1438517600 | 47550 | 47600 | 47600 | 47500 | 389 |
| 534 | 20240808 | 095900 | 1420020800 | 47550 | 47600 | 47600 | 47550 | 224 |
| 535 | 20240808 | 095800 | 1409365250 | 47600 | 47600 | 47600 | 47550 | 94 |
| 536 | 20240808 | 095700 | 1404892500 | 47550 | 47550 | 47600 | 47550 | 20 |
| 537 | 20240808 | 095600 | 1403941450 | 47550 | 47550 | 47600 | 47550 | 1043 |
| 538 | 20240808 | 095500 | 1354299750 | 47550 | 47500 | 47550 | 47500 | 586 |
| 539 | 20240808 | 095400 | 1326436200 | 47550 | 47500 | 47550 | 47500 | 443 |
| 540 | 20240808 | 095300 | 1305386450 | 47500 | 47450 | 47500 | 47400 | 247 |
| 541 | 20240808 | 095200 | 1293660200 | 47500 | 47500 | 47550 | 47500 | 469 |
| 542 | 20240808 | 095100 | 1271377700 | 47500 | 47450 | 47550 | 47450 | 1269 |
| 543 | 20240808 | 095000 | 1211080600 | 47450 | 47450 | 47500 | 47350 | 1479 |
| 544 | 20240808 | 094900 | 1140895800 | 47450 | 47450 | 47450 | 47350 | 732 |
| 545 | 20240808 | 094800 | 1106205800 | 47350 | 47400 | 47400 | 47350 | 89 |
| 546 | 20240808 | 094700 | 1101988100 | 47400 | 47350 | 47450 | 47350 | 143 |
| 547 | 20240808 | 094600 | 1095207600 | 47400 | 47450 | 47450 | 47400 | 443 |
| 548 | 20240808 | 094500 | 1074207200 | 47500 | 47450 | 47550 | 47450 | 717 |
| 549 | 20240808 | 094400 | 1040153900 | 47450 | 47450 | 47450 | 47400 | 820 |
| 550 | 20240808 | 094300 | 1001250050 | 47400 | 47500 | 47550 | 47400 | 2740 |
| 551 | 20240808 | 094200 | 871203300 | 47500 | 47650 | 47650 | 47500 | 145 |
| 552 | 20240808 | 094100 | 864310900 | 47650 | 47650 | 47700 | 47600 | 387 |
| 553 | 20240808 | 094000 | 845882100 | 47650 | 47600 | 47700 | 47600 | 302 |
| 554 | 20240808 | 093900 | 831497050 | 47550 | 47550 | 47600 | 47550 | 199 |
| 555 | 20240808 | 093800 | 822032000 | 47600 | 47600 | 47600 | 47550 | 776 |
| 556 | 20240808 | 093700 | 785133000 | 47550 | 47550 | 47600 | 47550 | 60 |
| 557 | 20240808 | 093600 | 782279900 | 47550 | 47600 | 47600 | 47550 | 345 |
| 558 | 20240808 | 093500 | 765858550 | 47600 | 47600 | 47650 | 47600 | 3 |
| 559 | 20240808 | 093400 | 765715700 | 47600 | 47650 | 47700 | 47600 | 961 |
| 560 | 20240808 | 093300 | 719924150 | 47650 | 47650 | 47700 | 47650 | 21 |
| 561 | 20240808 | 093200 | 718923450 | 47650 | 47750 | 47750 | 47650 | 126 |
| 562 | 20240808 | 093100 | 712912850 | 47800 | 47750 | 47800 | 47700 | 317 |
| 563 | 20240808 | 093000 | 697777600 | 47750 | 47700 | 47750 | 47600 | 73 |
| 564 | 20240808 | 092900 | 694294950 | 47600 | 47700 | 47700 | 47550 | 412 |
| 565 | 20240808 | 092800 | 674668900 | 47600 | 47700 | 47750 | 47600 | 147 |
| 566 | 20240808 | 092700 | 667663300 | 47800 | 47650 | 47800 | 47650 | 216 |
| 567 | 20240808 | 092600 | 657355550 | 47650 | 47650 | 47650 | 47600 | 417 |
| 568 | 20240808 | 092500 | 637499100 | 47650 | 47700 | 47750 | 47650 | 171 |
| 569 | 20240808 | 092400 | 629345550 | 47650 | 47550 | 47750 | 47550 | 124 |
| 570 | 20240808 | 092300 | 623431600 | 47550 | 47600 | 47750 | 47550 | 248 |
| 571 | 20240808 | 092200 | 611628400 | 47600 | 47600 | 47700 | 47550 | 978 |
| 572 | 20240808 | 092100 | 565070550 | 47600 | 47600 | 47650 | 47600 | 20 |
| 573 | 20240808 | 092000 | 564118450 | 47700 | 47600 | 47700 | 47600 | 222 |
| 574 | 20240808 | 091900 | 553539500 | 47600 | 47750 | 47750 | 47600 | 193 |
| 575 | 20240808 | 091800 | 544333000 | 47750 | 47600 | 47750 | 47550 | 509 |
| 576 | 20240808 | 091700 | 520090600 | 47550 | 47600 | 47600 | 47550 | 210 |
| 577 | 20240808 | 091600 | 510103850 | 47550 | 47750 | 47750 | 47550 | 137 |
| 578 | 20240808 | 091500 | 503575250 | 47800 | 47600 | 47800 | 47600 | 514 |
| 579 | 20240808 | 091400 | 479055550 | 47650 | 47600 | 47650 | 47550 | 267 |
| 580 | 20240808 | 091300 | 466349700 | 47600 | 47550 | 47600 | 47550 | 414 |
| 581 | 20240808 | 091200 | 446651900 | 47550 | 47600 | 47650 | 47550 | 584 |
| 582 | 20240808 | 091100 | 418852850 | 47600 | 47650 | 47700 | 47600 | 525 |
| 583 | 20240808 | 091000 | 393839150 | 47700 | 47700 | 47700 | 47650 | 102 |
| 584 | 20240808 | 090900 | 388975800 | 47700 | 47650 | 47800 | 47650 | 216 |
| 585 | 20240808 | 090800 | 378677300 | 47700 | 47650 | 47700 | 47600 | 206 |
| 586 | 20240808 | 090700 | 368859150 | 47650 | 47750 | 47750 | 47600 | 409 |
| 587 | 20240808 | 090600 | 349370650 | 47800 | 47850 | 47850 | 47800 | 59 |
| 588 | 20240808 | 090500 | 346549950 | 47850 | 47700 | 47900 | 47700 | 199 |
| 589 | 20240808 | 090400 | 337038950 | 47600 | 47600 | 47750 | 47550 | 350 |
| 590 | 20240808 | 090300 | 320379400 | 47750 | 47450 | 47750 | 47450 | 1969 |
| 591 | 20240808 | 090200 | 226758200 | 47550 | 47500 | 47550 | 47450 | 430 |
| 592 | 20240808 | 090100 | 206333850 | 47450 | 47550 | 47600 | 47450 | 930 |
| 593 | 20240808 | 090000 | 162162300 | 47700 | 47450 | 47900 | 47400 | 3401 |