33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 192200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 1930 |
| 3 | 20240806 | 192100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20240806 | 192000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20240806 | 191900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20240806 | 191800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20240806 | 191700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20240806 | 191600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20240806 | 191500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20240806 | 191400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20240806 | 191300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20240806 | 191200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20240806 | 191100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20240806 | 191000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20240806 | 190900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20240806 | 190800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20240806 | 190700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20240806 | 190600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20240806 | 190500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20240806 | 190400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20240806 | 190300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20240806 | 190200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20240806 | 190100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20240806 | 190000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20240806 | 185900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20240806 | 185800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20240806 | 185700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20240806 | 185600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20240806 | 185500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20240806 | 185400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20240806 | 185300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20240806 | 185200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 1930 |
| 33 | 20240806 | 185100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20240806 | 185000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20240806 | 184900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20240806 | 184800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20240806 | 184700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20240806 | 184600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20240806 | 184500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20240806 | 184400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20240806 | 184300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20240806 | 184200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20240806 | 184100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20240806 | 184000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20240806 | 183900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20240806 | 183800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20240806 | 183700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20240806 | 183600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20240806 | 183500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20240806 | 183400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20240806 | 183300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20240806 | 183200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20240806 | 183100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20240806 | 183000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20240806 | 182900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20240806 | 182800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20240806 | 182700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20240806 | 182600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20240806 | 182500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20240806 | 182400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20240806 | 182300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20240806 | 182200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 1930 |
| 63 | 20240806 | 182100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20240806 | 182000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20240806 | 181900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20240806 | 181800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20240806 | 181700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20240806 | 181600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20240806 | 181500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20240806 | 181400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20240806 | 181300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20240806 | 181200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20240806 | 181100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20240806 | 181000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20240806 | 180900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20240806 | 180800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20240806 | 180700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20240806 | 180600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20240806 | 180500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20240806 | 180400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20240806 | 180300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20240806 | 180200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20240806 | 180100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20240806 | 180000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20240806 | 175900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20240806 | 175800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20240806 | 175700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20240806 | 175600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20240806 | 175500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20240806 | 175400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20240806 | 175300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20240806 | 175200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 1930 |
| 93 | 20240806 | 175100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20240806 | 175000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20240806 | 174900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20240806 | 174800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20240806 | 174700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20240806 | 174600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20240806 | 174500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20240806 | 174400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20240806 | 174300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20240806 | 174200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20240806 | 174100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20240806 | 174000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20240806 | 173900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20240806 | 173800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20240806 | 173700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20240806 | 173600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20240806 | 173500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20240806 | 173400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20240806 | 173300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20240806 | 173200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20240806 | 173100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20240806 | 173000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20240806 | 172900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20240806 | 172800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20240806 | 172700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20240806 | 172600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20240806 | 172500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20240806 | 172400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20240806 | 172300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20240806 | 172200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 1930 |
| 123 | 20240806 | 172100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20240806 | 172000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20240806 | 171900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20240806 | 171800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20240806 | 171700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20240806 | 171600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20240806 | 171500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20240806 | 171400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20240806 | 171300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20240806 | 171200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20240806 | 171100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20240806 | 171000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20240806 | 170900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20240806 | 170800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20240806 | 170700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20240806 | 170600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20240806 | 170500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20240806 | 170400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20240806 | 170300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20240806 | 170200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20240806 | 170100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20240806 | 170000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20240806 | 165900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20240806 | 165800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20240806 | 165700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20240806 | 165600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20240806 | 165500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20240806 | 165400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20240806 | 165300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20240806 | 165200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 1930 |
| 153 | 20240806 | 165100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20240806 | 165000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20240806 | 164900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20240806 | 164800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20240806 | 164700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20240806 | 164600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20240806 | 164500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20240806 | 164400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20240806 | 164300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20240806 | 164200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20240806 | 164100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20240806 | 164000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20240806 | 163900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20240806 | 163800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20240806 | 163700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20240806 | 163600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20240806 | 163500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20240806 | 163400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20240806 | 163300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20240806 | 163200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20240806 | 163100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20240806 | 163000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20240806 | 162900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20240806 | 162800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20240806 | 162700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20240806 | 162600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20240806 | 162500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20240806 | 162400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20240806 | 162300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20240806 | 162200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 1930 |
| 183 | 20240806 | 162100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20240806 | 162000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20240806 | 161900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20240806 | 161800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20240806 | 161700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20240806 | 161600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20240806 | 161500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20240806 | 161400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20240806 | 161300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20240806 | 161200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20240806 | 161100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20240806 | 161000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20240806 | 160900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20240806 | 160800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20240806 | 160700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20240806 | 160600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20240806 | 160500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20240806 | 160400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20240806 | 160300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20240806 | 160200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20240806 | 160100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20240806 | 160000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20240806 | 155900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20240806 | 155800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20240806 | 155700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20240806 | 155600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20240806 | 155500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20240806 | 155400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20240806 | 155300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20240806 | 155200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 1930 |
| 213 | 20240806 | 155100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20240806 | 155000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20240806 | 154900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20240806 | 154800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20240806 | 154700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20240806 | 154600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20240806 | 154500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20240806 | 154400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20240806 | 154300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20240806 | 154200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20240806 | 154100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20240806 | 154000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20240806 | 153900 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20240806 | 153800 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20240806 | 153700 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20240806 | 153600 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20240806 | 153500 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20240806 | 153400 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20240806 | 153300 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20240806 | 153200 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20240806 | 153100 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 234 | 20240806 | 153000 | 3602326150 | 47100 | 47100 | 47100 | 47100 | 1930 |
| 235 | 20240806 | 152900 | 3511423150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 236 | 20240806 | 152800 | 3511423150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 237 | 20240806 | 152700 | 3511423150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 238 | 20240806 | 152600 | 3511423150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 239 | 20240806 | 152500 | 3511423150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 240 | 20240806 | 152400 | 3511423150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 241 | 20240806 | 152300 | 3511423150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 242 | 20240806 | 152200 | 3511423150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 243 | 20240806 | 152100 | 3511423150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 244 | 20240806 | 152000 | 3511423150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 245 | 20240806 | 151900 | 3511423150 | 47100 | 47150 | 47500 | 47050 | 1347 |
| 246 | 20240806 | 151800 | 3447724550 | 47200 | 47050 | 47200 | 47050 | 823 |
| 247 | 20240806 | 151700 | 3408929500 | 47050 | 47050 | 47050 | 47050 | 41 |
| 248 | 20240806 | 151600 | 3407000450 | 47050 | 47150 | 47150 | 47050 | 714 |
| 249 | 20240806 | 151500 | 3373372900 | 47150 | 47150 | 47150 | 47100 | 71 |
| 250 | 20240806 | 151400 | 3370027000 | 47150 | 47100 | 47150 | 47100 | 191 |
| 251 | 20240806 | 151300 | 3361024750 | 47200 | 47200 | 47200 | 47200 | 4 |
| 252 | 20240806 | 151200 | 3360835950 | 47200 | 47100 | 47200 | 47100 | 595 |
| 253 | 20240806 | 151100 | 3332782350 | 47150 | 47150 | 47200 | 47100 | 389 |
| 254 | 20240806 | 151000 | 3314441800 | 47200 | 47200 | 47200 | 47150 | 48 |
| 255 | 20240806 | 150900 | 3312177250 | 47150 | 47150 | 47200 | 47150 | 92 |
| 256 | 20240806 | 150800 | 3307837650 | 47200 | 47150 | 47200 | 47150 | 6 |
| 257 | 20240806 | 150700 | 3307554550 | 47200 | 47200 | 47200 | 47200 | 125 |
| 258 | 20240806 | 150600 | 3301654550 | 47200 | 47250 | 47250 | 47200 | 186 |
| 259 | 20240806 | 150500 | 3292869050 | 47250 | 47200 | 47250 | 47200 | 234 |
| 260 | 20240806 | 150400 | 3281823450 | 47250 | 47250 | 47250 | 47250 | 6 |
| 261 | 20240806 | 150300 | 3281539950 | 47250 | 47250 | 47250 | 47200 | 27 |
| 262 | 20240806 | 150200 | 3280264250 | 47250 | 47150 | 47250 | 47150 | 102 |
| 263 | 20240806 | 150100 | 3275449450 | 47200 | 47200 | 47200 | 47200 | 4 |
| 264 | 20240806 | 150000 | 3275260650 | 47200 | 47200 | 47200 | 47150 | 41 |
| 265 | 20240806 | 145900 | 3273325500 | 47200 | 47100 | 47200 | 47100 | 217 |
| 266 | 20240806 | 145800 | 3263093100 | 47150 | 47100 | 47150 | 47100 | 7 |
| 267 | 20240806 | 145700 | 3262763150 | 47100 | 47100 | 47100 | 47100 | 5 |
| 268 | 20240806 | 145600 | 3262527650 | 47100 | 47100 | 47150 | 47100 | 12 |
| 269 | 20240806 | 145500 | 3261962400 | 47100 | 47150 | 47150 | 47100 | 4 |
| 270 | 20240806 | 145400 | 3261773950 | 47150 | 47150 | 47150 | 47100 | 67 |
| 271 | 20240806 | 145300 | 3258615350 | 47100 | 47100 | 47150 | 47100 | 9 |
| 272 | 20240806 | 145200 | 3258191250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 273 | 20240806 | 145100 | 3258191250 | 47100 | 47150 | 47150 | 47100 | 62 |
| 274 | 20240806 | 145000 | 3255268550 | 47250 | 47200 | 47250 | 47200 | 39 |
| 275 | 20240806 | 144900 | 3253427500 | 47250 | 47300 | 47300 | 47150 | 18 |
| 276 | 20240806 | 144800 | 3252577550 | 47300 | 47150 | 47300 | 47100 | 296 |
| 277 | 20240806 | 144700 | 3238604050 | 47150 | 47150 | 47150 | 47150 | 4 |
| 278 | 20240806 | 144600 | 3238415450 | 47200 | 47200 | 47200 | 47150 | 61 |
| 279 | 20240806 | 144500 | 3235539200 | 47150 | 47150 | 47200 | 47150 | 50 |
| 280 | 20240806 | 144400 | 3233181600 | 47150 | 47100 | 47150 | 47100 | 80 |
| 281 | 20240806 | 144300 | 3229409650 | 47100 | 47100 | 47150 | 47100 | 15 |
| 282 | 20240806 | 144200 | 3228702650 | 47100 | 47100 | 47150 | 47100 | 57 |
| 283 | 20240806 | 144100 | 3226017900 | 47100 | 47100 | 47100 | 47100 | 12 |
| 284 | 20240806 | 144000 | 3225452700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 285 | 20240806 | 143900 | 3225452700 | 47100 | 47100 | 47100 | 47050 | 23 |
| 286 | 20240806 | 143800 | 3224370100 | 47100 | 47050 | 47150 | 47050 | 165 |
| 287 | 20240806 | 143700 | 3216594400 | 47050 | 47050 | 47050 | 47050 | 5 |
| 288 | 20240806 | 143600 | 3216359150 | 47100 | 47150 | 47150 | 47100 | 50 |
| 289 | 20240806 | 143500 | 3214003800 | 47150 | 47100 | 47150 | 47100 | 5 |
| 290 | 20240806 | 143400 | 3213768250 | 47100 | 47150 | 47150 | 47100 | 9 |
| 291 | 20240806 | 143300 | 3213344300 | 47100 | 47150 | 47150 | 47100 | 107 |
| 292 | 20240806 | 143200 | 3208303050 | 47150 | 47100 | 47150 | 47100 | 15 |
| 293 | 20240806 | 143100 | 3207596350 | 47100 | 47150 | 47150 | 47100 | 24 |
| 294 | 20240806 | 143000 | 3206465300 | 47100 | 47100 | 47100 | 47100 | 2 |
| 295 | 20240806 | 142900 | 3206371100 | 47100 | 47100 | 47100 | 47100 | 46 |
| 296 | 20240806 | 142800 | 3204204500 | 47150 | 47150 | 47150 | 47150 | 1 |
| 297 | 20240806 | 142700 | 3204157350 | 47100 | 47200 | 47200 | 47100 | 16 |
| 298 | 20240806 | 142600 | 3203402900 | 47200 | 47100 | 47250 | 47100 | 76 |
| 299 | 20240806 | 142500 | 3199814750 | 47200 | 47000 | 47200 | 47000 | 317 |
| 300 | 20240806 | 142400 | 3184892700 | 47000 | 47000 | 47050 | 47000 | 13 |
| 301 | 20240806 | 142300 | 3184281600 | 47050 | 46950 | 47050 | 46950 | 169 |
| 302 | 20240806 | 142200 | 3176338200 | 46950 | 46950 | 46950 | 46950 | 50 |
| 303 | 20240806 | 142100 | 3173990700 | 46950 | 46900 | 46950 | 46900 | 12 |
| 304 | 20240806 | 142000 | 3173427750 | 46900 | 46850 | 46950 | 46850 | 150 |
| 305 | 20240806 | 141900 | 3166394550 | 46800 | 46800 | 46800 | 46800 | 13 |
| 306 | 20240806 | 141800 | 3165786150 | 46800 | 46800 | 46800 | 46800 | 20 |
| 307 | 20240806 | 141700 | 3164850150 | 46700 | 46700 | 46700 | 46700 | 5 |
| 308 | 20240806 | 141600 | 3164616650 | 46700 | 46850 | 46850 | 46700 | 49 |
| 309 | 20240806 | 141500 | 3162322200 | 46850 | 46700 | 46850 | 46650 | 352 |
| 310 | 20240806 | 141400 | 3145868000 | 46700 | 46750 | 46750 | 46700 | 6 |
| 311 | 20240806 | 141300 | 3145587750 | 46700 | 46700 | 46700 | 46700 | 159 |
| 312 | 20240806 | 141200 | 3138162450 | 46750 | 46750 | 46750 | 46750 | 11 |
| 313 | 20240806 | 141100 | 3137648200 | 46750 | 46750 | 46800 | 46700 | 88 |
| 314 | 20240806 | 141000 | 3133534600 | 46800 | 46800 | 46800 | 46750 | 49 |
| 315 | 20240806 | 140900 | 3131242250 | 46800 | 46750 | 46800 | 46750 | 31 |
| 316 | 20240806 | 140800 | 3129792300 | 46750 | 46750 | 46850 | 46750 | 220 |
| 317 | 20240806 | 140700 | 3119506700 | 46750 | 46700 | 46750 | 46700 | 14 |
| 318 | 20240806 | 140600 | 3118852850 | 46700 | 46750 | 46750 | 46700 | 317 |
| 319 | 20240806 | 140500 | 3104033600 | 46750 | 46800 | 46800 | 46750 | 257 |
| 320 | 20240806 | 140400 | 3092014350 | 46850 | 46800 | 46850 | 46800 | 61 |
| 321 | 20240806 | 140300 | 3089157000 | 46800 | 46900 | 46950 | 46800 | 118 |
| 322 | 20240806 | 140200 | 3083629300 | 46850 | 46850 | 46900 | 46850 | 241 |
| 323 | 20240806 | 140100 | 3072333400 | 46850 | 46750 | 46850 | 46750 | 16 |
| 324 | 20240806 | 140000 | 3071584800 | 46800 | 46800 | 46800 | 46750 | 102 |
| 325 | 20240806 | 135900 | 3066811350 | 46800 | 46800 | 46800 | 46800 | 103 |
| 326 | 20240806 | 135800 | 3061990950 | 46800 | 46900 | 46900 | 46800 | 20 |
| 327 | 20240806 | 135700 | 3061054350 | 46900 | 46900 | 46950 | 46900 | 242 |
| 328 | 20240806 | 135600 | 3049704500 | 46900 | 46950 | 46950 | 46900 | 116 |
| 329 | 20240806 | 135500 | 3044259750 | 46950 | 46900 | 46950 | 46850 | 134 |
| 330 | 20240806 | 135400 | 3037973950 | 46900 | 46900 | 46900 | 46900 | 20 |
| 331 | 20240806 | 135300 | 3037035950 | 46850 | 46950 | 46950 | 46850 | 202 |
| 332 | 20240806 | 135200 | 3027565700 | 46900 | 46900 | 46900 | 46900 | 34 |
| 333 | 20240806 | 135100 | 3025971100 | 46900 | 46900 | 46900 | 46800 | 460 |
| 334 | 20240806 | 135000 | 3004418400 | 46900 | 46850 | 46900 | 46850 | 216 |
| 335 | 20240806 | 134900 | 2994294050 | 46850 | 46850 | 46950 | 46850 | 221 |
| 336 | 20240806 | 134800 | 2983927350 | 46850 | 46900 | 46900 | 46850 | 216 |
| 337 | 20240806 | 134700 | 2973803800 | 46950 | 46950 | 46950 | 46950 | 13 |
| 338 | 20240806 | 134600 | 2973193450 | 46950 | 47000 | 47000 | 46950 | 169 |
| 339 | 20240806 | 134500 | 2965254150 | 47000 | 47000 | 47000 | 47000 | 1 |
| 340 | 20240806 | 134400 | 2965207150 | 47000 | 47050 | 47050 | 47000 | 37 |
| 341 | 20240806 | 134300 | 2963466600 | 47050 | 47000 | 47050 | 47000 | 92 |
| 342 | 20240806 | 134200 | 2959138500 | 47000 | 47000 | 47000 | 47000 | 34 |
| 343 | 20240806 | 134100 | 2957540500 | 47000 | 47000 | 47050 | 47000 | 50 |
| 344 | 20240806 | 134000 | 2955188950 | 47050 | 47000 | 47050 | 47000 | 23 |
| 345 | 20240806 | 133900 | 2954106950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 346 | 20240806 | 133800 | 2954106950 | 47050 | 47050 | 47050 | 47000 | 80 |
| 347 | 20240806 | 133700 | 2950343350 | 47100 | 47100 | 47100 | 47100 | 47 |
| 348 | 20240806 | 133600 | 2948129650 | 47100 | 47050 | 47100 | 47050 | 60 |
| 349 | 20240806 | 133500 | 2945304200 | 47050 | 47100 | 47100 | 47050 | 402 |
| 350 | 20240806 | 133400 | 2926390050 | 47100 | 47050 | 47150 | 47050 | 137 |
| 351 | 20240806 | 133300 | 2919936900 | 47050 | 47100 | 47100 | 47050 | 226 |
| 352 | 20240806 | 133200 | 2909295550 | 47050 | 47100 | 47100 | 47050 | 48 |
| 353 | 20240806 | 133100 | 2907034950 | 47100 | 47150 | 47150 | 47100 | 34 |
| 354 | 20240806 | 133000 | 2905432450 | 47150 | 47150 | 47150 | 47150 | 4 |
| 355 | 20240806 | 132900 | 2905243850 | 47200 | 47250 | 47250 | 47150 | 298 |
| 356 | 20240806 | 132800 | 2891175600 | 47300 | 47400 | 47400 | 47300 | 429 |
| 357 | 20240806 | 132700 | 2870865600 | 47450 | 47450 | 47450 | 47450 | 117 |
| 358 | 20240806 | 132600 | 2865313950 | 47350 | 47400 | 47400 | 47350 | 58 |
| 359 | 20240806 | 132500 | 2862565500 | 47400 | 47400 | 47400 | 47350 | 11 |
| 360 | 20240806 | 132400 | 2862044500 | 47400 | 47400 | 47400 | 47400 | 33 |
| 361 | 20240806 | 132300 | 2860480300 | 47400 | 47400 | 47400 | 47400 | 2 |
| 362 | 20240806 | 132200 | 2860385500 | 47350 | 47400 | 47400 | 47350 | 9 |
| 363 | 20240806 | 132100 | 2859959050 | 47400 | 47400 | 47400 | 47350 | 168 |
| 364 | 20240806 | 132000 | 2851997350 | 47400 | 47450 | 47450 | 47400 | 9 |
| 365 | 20240806 | 131900 | 2851570700 | 47450 | 47400 | 47450 | 47400 | 121 |
| 366 | 20240806 | 131800 | 2845829350 | 47400 | 47400 | 47400 | 47400 | 45 |
| 367 | 20240806 | 131700 | 2843696350 | 47400 | 47350 | 47400 | 47350 | 11 |
| 368 | 20240806 | 131600 | 2843175000 | 47400 | 47350 | 47400 | 47350 | 145 |
| 369 | 20240806 | 131500 | 2836302150 | 47400 | 47350 | 47400 | 47350 | 9 |
| 370 | 20240806 | 131400 | 2835875950 | 47400 | 47400 | 47400 | 47350 | 87 |
| 371 | 20240806 | 131300 | 2831753500 | 47350 | 47350 | 47350 | 47350 | 11 |
| 372 | 20240806 | 131200 | 2831232650 | 47400 | 47350 | 47400 | 47350 | 222 |
| 373 | 20240806 | 131100 | 2820710000 | 47350 | 47350 | 47350 | 47350 | 0 |
| 374 | 20240806 | 131000 | 2820710000 | 47350 | 47350 | 47350 | 47350 | 14 |
| 375 | 20240806 | 130900 | 2820047100 | 47400 | 47350 | 47400 | 47350 | 104 |
| 376 | 20240806 | 130800 | 2815120850 | 47400 | 47350 | 47400 | 47350 | 14 |
| 377 | 20240806 | 130700 | 2814457900 | 47400 | 47400 | 47400 | 47400 | 2 |
| 378 | 20240806 | 130600 | 2814363100 | 47400 | 47350 | 47400 | 47350 | 55 |
| 379 | 20240806 | 130500 | 2811756300 | 47350 | 47350 | 47400 | 47350 | 14 |
| 380 | 20240806 | 130400 | 2811093350 | 47350 | 47350 | 47350 | 47350 | 1 |
| 381 | 20240806 | 130300 | 2811046000 | 47350 | 47350 | 47350 | 47350 | 13 |
| 382 | 20240806 | 130200 | 2810430450 | 47400 | 47400 | 47400 | 47400 | 8 |
| 383 | 20240806 | 130100 | 2810051250 | 47400 | 47350 | 47450 | 47300 | 88 |
| 384 | 20240806 | 130000 | 2805878750 | 47350 | 47350 | 47400 | 47350 | 58 |
| 385 | 20240806 | 125900 | 2803132400 | 47450 | 47450 | 47450 | 47450 | 36 |
| 386 | 20240806 | 125800 | 2801424200 | 47450 | 47300 | 47450 | 47300 | 90 |
| 387 | 20240806 | 125700 | 2797157450 | 47500 | 47500 | 47500 | 47100 | 457 |
| 388 | 20240806 | 125600 | 2775534400 | 47500 | 47400 | 47500 | 47400 | 181 |
| 389 | 20240806 | 125500 | 2766940600 | 47400 | 47400 | 47450 | 47400 | 35 |
| 390 | 20240806 | 125400 | 2765280750 | 47450 | 47450 | 47450 | 47450 | 40 |
| 391 | 20240806 | 125300 | 2763382750 | 47450 | 47450 | 47500 | 47450 | 42 |
| 392 | 20240806 | 125200 | 2761388350 | 47450 | 47450 | 47450 | 47450 | 44 |
| 393 | 20240806 | 125100 | 2759300550 | 47450 | 47350 | 47450 | 47350 | 634 |
| 394 | 20240806 | 125000 | 2729260050 | 47300 | 47300 | 47300 | 47300 | 14 |
| 395 | 20240806 | 124900 | 2728597850 | 47300 | 47300 | 47350 | 47300 | 117 |
| 396 | 20240806 | 124800 | 2723062350 | 47250 | 47250 | 47250 | 47250 | 15 |
| 397 | 20240806 | 124700 | 2722353600 | 47300 | 47200 | 47300 | 47200 | 144 |
| 398 | 20240806 | 124600 | 2715552500 | 47200 | 47200 | 47200 | 47150 | 48 |
| 399 | 20240806 | 124500 | 2713287000 | 47100 | 47100 | 47100 | 47100 | 15 |
| 400 | 20240806 | 124400 | 2712580500 | 47200 | 47150 | 47200 | 47150 | 23 |
| 401 | 20240806 | 124300 | 2711494950 | 47100 | 47150 | 47150 | 47100 | 22 |
| 402 | 20240806 | 124200 | 2710458150 | 47100 | 47100 | 47100 | 47100 | 9 |
| 403 | 20240806 | 124100 | 2710034250 | 47150 | 47150 | 47150 | 47100 | 484 |
| 404 | 20240806 | 124000 | 2687236050 | 47150 | 47250 | 47250 | 47150 | 42 |
| 405 | 20240806 | 123900 | 2685253500 | 47250 | 47200 | 47250 | 47200 | 14 |
| 406 | 20240806 | 123800 | 2684592200 | 47200 | 47150 | 47200 | 47150 | 51 |
| 407 | 20240806 | 123700 | 2682185300 | 47150 | 47150 | 47150 | 47150 | 11 |
| 408 | 20240806 | 123600 | 2681666650 | 47150 | 47100 | 47150 | 47100 | 11 |
| 409 | 20240806 | 123500 | 2681148300 | 47100 | 47150 | 47150 | 47100 | 43 |
| 410 | 20240806 | 123400 | 2679121300 | 47100 | 47100 | 47100 | 47100 | 13 |
| 411 | 20240806 | 123300 | 2678509000 | 47050 | 47100 | 47100 | 47050 | 139 |
| 412 | 20240806 | 123200 | 2671962550 | 47100 | 47100 | 47100 | 47100 | 11 |
| 413 | 20240806 | 123100 | 2671444450 | 47100 | 47100 | 47100 | 47100 | 9 |
| 414 | 20240806 | 123000 | 2671020550 | 47100 | 47100 | 47150 | 47100 | 418 |
| 415 | 20240806 | 122900 | 2651331100 | 47050 | 47050 | 47050 | 47050 | 4 |
| 416 | 20240806 | 122800 | 2651142900 | 47050 | 47100 | 47100 | 47050 | 87 |
| 417 | 20240806 | 122700 | 2647045450 | 47050 | 47050 | 47050 | 47050 | 11 |
| 418 | 20240806 | 122600 | 2646527900 | 47050 | 47050 | 47050 | 47050 | 17 |
| 419 | 20240806 | 122500 | 2645728050 | 47050 | 47050 | 47050 | 47050 | 13 |
| 420 | 20240806 | 122400 | 2645116400 | 47050 | 47050 | 47050 | 47050 | 8 |
| 421 | 20240806 | 122300 | 2644740000 | 47050 | 47050 | 47050 | 47050 | 5 |
| 422 | 20240806 | 122200 | 2644504750 | 47050 | 47000 | 47050 | 47000 | 147 |
| 423 | 20240806 | 122100 | 2637593900 | 46950 | 46900 | 46950 | 46900 | 9 |
| 424 | 20240806 | 122000 | 2637171600 | 46950 | 46900 | 46950 | 46800 | 473 |
| 425 | 20240806 | 121900 | 2615013550 | 46900 | 46850 | 46900 | 46850 | 16 |
| 426 | 20240806 | 121800 | 2614263700 | 46900 | 46900 | 46900 | 46900 | 1 |
| 427 | 20240806 | 121700 | 2614216800 | 46850 | 46800 | 46850 | 46800 | 64 |
| 428 | 20240806 | 121600 | 2611219500 | 46800 | 46750 | 46800 | 46750 | 37 |
| 429 | 20240806 | 121500 | 2609488200 | 46750 | 46700 | 46750 | 46700 | 37 |
| 430 | 20240806 | 121400 | 2607759050 | 46700 | 46700 | 46700 | 46700 | 61 |
| 431 | 20240806 | 121300 | 2604910350 | 46700 | 46700 | 46700 | 46700 | 34 |
| 432 | 20240806 | 121200 | 2603322550 | 46700 | 46700 | 46750 | 46700 | 51 |
| 433 | 20240806 | 121100 | 2600939000 | 46700 | 46700 | 46700 | 46700 | 3 |
| 434 | 20240806 | 121000 | 2600798900 | 46750 | 46800 | 46800 | 46750 | 38 |
| 435 | 20240806 | 120900 | 2599022000 | 46800 | 46800 | 46800 | 46800 | 58 |
| 436 | 20240806 | 120800 | 2596307600 | 46750 | 46800 | 46800 | 46750 | 120 |
| 437 | 20240806 | 120700 | 2590696600 | 46750 | 46800 | 46850 | 46750 | 142 |
| 438 | 20240806 | 120600 | 2584055650 | 46700 | 46700 | 46700 | 46700 | 30 |
| 439 | 20240806 | 120500 | 2582654650 | 46700 | 46750 | 46800 | 46700 | 115 |
| 440 | 20240806 | 120400 | 2577278150 | 46750 | 46750 | 46750 | 46750 | 15 |
| 441 | 20240806 | 120300 | 2576576900 | 46750 | 46750 | 46750 | 46750 | 34 |
| 442 | 20240806 | 120200 | 2574987400 | 46700 | 46750 | 46950 | 46700 | 144 |
| 443 | 20240806 | 120100 | 2568254400 | 46950 | 46750 | 46950 | 46750 | 52 |
| 444 | 20240806 | 120000 | 2565814950 | 46750 | 46850 | 46850 | 46750 | 61 |
| 445 | 20240806 | 115900 | 2562960900 | 46850 | 46900 | 46900 | 46850 | 10 |
| 446 | 20240806 | 115800 | 2562492350 | 46900 | 46900 | 46900 | 46850 | 47 |
| 447 | 20240806 | 115700 | 2560288250 | 46900 | 47050 | 47050 | 46900 | 55 |
| 448 | 20240806 | 115600 | 2557705450 | 47100 | 47100 | 47100 | 47100 | 3 |
| 449 | 20240806 | 115500 | 2557564150 | 47100 | 47150 | 47150 | 47100 | 58 |
| 450 | 20240806 | 115400 | 2554830300 | 47150 | 47200 | 47200 | 47150 | 41 |
| 451 | 20240806 | 115300 | 2552895700 | 47200 | 47150 | 47200 | 47150 | 35 |
| 452 | 20240806 | 115200 | 2551244450 | 47100 | 47150 | 47150 | 47100 | 32 |
| 453 | 20240806 | 115100 | 2549736500 | 47150 | 47150 | 47150 | 47150 | 1 |
| 454 | 20240806 | 115000 | 2549689350 | 47100 | 47100 | 47100 | 47100 | 110 |
| 455 | 20240806 | 114900 | 2544508350 | 47100 | 47150 | 47150 | 47100 | 248 |
| 456 | 20240806 | 114800 | 2532815550 | 47100 | 47000 | 47150 | 47000 | 53 |
| 457 | 20240806 | 114700 | 2530319450 | 46900 | 46900 | 46900 | 46900 | 9 |
| 458 | 20240806 | 114600 | 2529897350 | 47000 | 47000 | 47000 | 47000 | 6 |
| 459 | 20240806 | 114500 | 2529615350 | 47050 | 47050 | 47050 | 47050 | 2 |
| 460 | 20240806 | 114400 | 2529521250 | 47000 | 47150 | 47150 | 47000 | 70 |
| 461 | 20240806 | 114300 | 2526223900 | 47150 | 47200 | 47200 | 47150 | 35 |
| 462 | 20240806 | 114200 | 2524573150 | 47150 | 47100 | 47150 | 46900 | 254 |
| 463 | 20240806 | 114100 | 2512606900 | 47100 | 47100 | 47100 | 47100 | 2 |
| 464 | 20240806 | 114000 | 2512512700 | 47050 | 47100 | 47100 | 47050 | 78 |
| 465 | 20240806 | 113900 | 2508839200 | 47100 | 47100 | 47150 | 47100 | 198 |
| 466 | 20240806 | 113800 | 2499506250 | 46950 | 46950 | 47150 | 46950 | 108 |
| 467 | 20240806 | 113700 | 2494419200 | 46950 | 46950 | 46950 | 46950 | 62 |
| 468 | 20240806 | 113600 | 2491508300 | 46950 | 46850 | 46950 | 46850 | 11 |
| 469 | 20240806 | 113500 | 2490992650 | 46900 | 47000 | 47000 | 46900 | 36 |
| 470 | 20240806 | 113400 | 2489303850 | 46950 | 47000 | 47000 | 46950 | 77 |
| 471 | 20240806 | 113300 | 2485685350 | 47000 | 47000 | 47000 | 46950 | 37 |
| 472 | 20240806 | 113200 | 2483946400 | 47000 | 47100 | 47100 | 47000 | 62 |
| 473 | 20240806 | 113100 | 2481028650 | 47100 | 47100 | 47100 | 47100 | 6 |
| 474 | 20240806 | 113000 | 2480746050 | 47150 | 47050 | 47150 | 47050 | 82 |
| 475 | 20240806 | 112900 | 2476883600 | 47050 | 47050 | 47050 | 47050 | 149 |
| 476 | 20240806 | 112800 | 2469873150 | 47000 | 47000 | 47000 | 47000 | 12 |
| 477 | 20240806 | 112700 | 2469309150 | 47050 | 47000 | 47050 | 47000 | 137 |
| 478 | 20240806 | 112600 | 2462864950 | 47000 | 46950 | 47000 | 46900 | 71 |
| 479 | 20240806 | 112500 | 2459528700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 480 | 20240806 | 112400 | 2459528700 | 46900 | 46900 | 47050 | 46900 | 219 |
| 481 | 20240806 | 112300 | 2449239300 | 46950 | 46950 | 46950 | 46950 | 84 |
| 482 | 20240806 | 112200 | 2445295500 | 47050 | 46900 | 47050 | 46800 | 64 |
| 483 | 20240806 | 112100 | 2442293550 | 46900 | 46950 | 46950 | 46900 | 40 |
| 484 | 20240806 | 112000 | 2440416800 | 46750 | 47150 | 47150 | 46750 | 162 |
| 485 | 20240806 | 111900 | 2432818450 | 47150 | 47150 | 47150 | 47150 | 89 |
| 486 | 20240806 | 111800 | 2428622100 | 47150 | 47100 | 47150 | 47100 | 15 |
| 487 | 20240806 | 111700 | 2427915050 | 47150 | 47000 | 47150 | 47000 | 209 |
| 488 | 20240806 | 111600 | 2418078500 | 47000 | 47050 | 47050 | 46900 | 69 |
| 489 | 20240806 | 111500 | 2414840450 | 46900 | 46900 | 46900 | 46900 | 0 |
| 490 | 20240806 | 111400 | 2414840450 | 46900 | 46850 | 46900 | 46800 | 59 |
| 491 | 20240806 | 111300 | 2412078000 | 46850 | 47000 | 47000 | 46800 | 225 |
| 492 | 20240806 | 111200 | 2401520950 | 47000 | 46900 | 47050 | 46900 | 36 |
| 493 | 20240806 | 111100 | 2399828100 | 46900 | 46950 | 46950 | 46900 | 20 |
| 494 | 20240806 | 111000 | 2398889550 | 47100 | 46900 | 47100 | 46900 | 39 |
| 495 | 20240806 | 110900 | 2397060250 | 47000 | 47050 | 47050 | 47000 | 121 |
| 496 | 20240806 | 110800 | 2391370250 | 47100 | 47150 | 47150 | 47100 | 382 |
| 497 | 20240806 | 110700 | 2373360050 | 47150 | 47150 | 47150 | 47150 | 8 |
| 498 | 20240806 | 110600 | 2372982850 | 47150 | 47250 | 47300 | 47150 | 23 |
| 499 | 20240806 | 110500 | 2371896350 | 47300 | 47300 | 47300 | 47300 | 20 |
| 500 | 20240806 | 110400 | 2370950350 | 47150 | 47300 | 47350 | 47150 | 391 |
| 501 | 20240806 | 110300 | 2352456750 | 47350 | 47150 | 47350 | 47150 | 721 |
| 502 | 20240806 | 110200 | 2318435350 | 47100 | 47100 | 47100 | 47100 | 16 |
| 503 | 20240806 | 110100 | 2317681750 | 47150 | 47200 | 47200 | 47150 | 200 |
| 504 | 20240806 | 110000 | 2308250450 | 47150 | 46850 | 47150 | 46850 | 225 |
| 505 | 20240806 | 105900 | 2297670100 | 46850 | 47000 | 47000 | 46850 | 33 |
| 506 | 20240806 | 105800 | 2296123450 | 47000 | 46900 | 47000 | 46900 | 1052 |
| 507 | 20240806 | 105700 | 2246784450 | 46900 | 46950 | 46950 | 46900 | 19 |
| 508 | 20240806 | 105600 | 2245892650 | 46900 | 47000 | 47000 | 46900 | 11 |
| 509 | 20240806 | 105500 | 2245376450 | 47000 | 47000 | 47000 | 47000 | 36 |
| 510 | 20240806 | 105400 | 2243684450 | 47050 | 47100 | 47100 | 47000 | 58 |
| 511 | 20240806 | 105300 | 2240955950 | 47150 | 47200 | 47200 | 47150 | 60 |
| 512 | 20240806 | 105200 | 2238125250 | 47200 | 47200 | 47200 | 47200 | 21 |
| 513 | 20240806 | 105100 | 2237134050 | 47250 | 47050 | 47250 | 47050 | 151 |
| 514 | 20240806 | 105000 | 2230008800 | 47000 | 47150 | 47150 | 47000 | 61 |
| 515 | 20240806 | 104900 | 2227136450 | 47200 | 47050 | 47200 | 46950 | 173 |
| 516 | 20240806 | 104800 | 2218984900 | 47000 | 46900 | 47000 | 46850 | 191 |
| 517 | 20240806 | 104700 | 2210014350 | 46850 | 46700 | 46850 | 46650 | 150 |
| 518 | 20240806 | 104600 | 2203009100 | 46750 | 46900 | 46900 | 46650 | 706 |
| 519 | 20240806 | 104500 | 2169956700 | 46900 | 46950 | 47050 | 46900 | 159 |
| 520 | 20240806 | 104400 | 2162484400 | 46900 | 46700 | 46900 | 46600 | 277 |
| 521 | 20240806 | 104300 | 2149525750 | 46700 | 46500 | 46700 | 46450 | 222 |
| 522 | 20240806 | 104200 | 2139200150 | 46550 | 46700 | 46750 | 46550 | 254 |
| 523 | 20240806 | 104100 | 2127346000 | 46850 | 47000 | 47000 | 46750 | 972 |
| 524 | 20240806 | 104000 | 2081749700 | 47000 | 47100 | 47100 | 47000 | 190 |
| 525 | 20240806 | 103900 | 2072808900 | 47400 | 47250 | 47400 | 47100 | 630 |
| 526 | 20240806 | 103800 | 2043037700 | 47300 | 47250 | 47300 | 47250 | 319 |
| 527 | 20240806 | 103700 | 2027950000 | 47300 | 47250 | 47300 | 47250 | 185 |
| 528 | 20240806 | 103600 | 2019206800 | 47250 | 47250 | 47300 | 47250 | 137 |
| 529 | 20240806 | 103500 | 2012732950 | 47300 | 47300 | 47350 | 47300 | 14 |
| 530 | 20240806 | 103400 | 2012070200 | 47300 | 47150 | 47350 | 47150 | 538 |
| 531 | 20240806 | 103300 | 1986652350 | 47150 | 47150 | 47200 | 47050 | 499 |
| 532 | 20240806 | 103200 | 1963147550 | 47100 | 47200 | 47200 | 47100 | 106 |
| 533 | 20240806 | 103100 | 1958149450 | 47250 | 47250 | 47350 | 47250 | 282 |
| 534 | 20240806 | 103000 | 1944822950 | 47300 | 47300 | 47300 | 47250 | 66 |
| 535 | 20240806 | 102900 | 1941701200 | 47300 | 47350 | 47400 | 47300 | 490 |
| 536 | 20240806 | 102800 | 1918500450 | 47350 | 47350 | 47350 | 47350 | 22 |
| 537 | 20240806 | 102700 | 1917458750 | 47350 | 47500 | 47550 | 47300 | 259 |
| 538 | 20240806 | 102600 | 1905161450 | 47550 | 47550 | 47550 | 47500 | 54 |
| 539 | 20240806 | 102500 | 1902594400 | 47500 | 47500 | 47500 | 47500 | 24 |
| 540 | 20240806 | 102400 | 1901454400 | 47500 | 47450 | 47500 | 47350 | 78 |
| 541 | 20240806 | 102300 | 1897753600 | 47400 | 47500 | 47500 | 47400 | 172 |
| 542 | 20240806 | 102200 | 1889585000 | 47500 | 47450 | 47500 | 47450 | 343 |
| 543 | 20240806 | 102100 | 1873295300 | 47350 | 47500 | 47500 | 47350 | 351 |
| 544 | 20240806 | 102000 | 1856638100 | 47500 | 47400 | 47500 | 47350 | 71 |
| 545 | 20240806 | 101900 | 1853270450 | 47400 | 47500 | 47500 | 47400 | 309 |
| 546 | 20240806 | 101800 | 1838609550 | 47500 | 47500 | 47500 | 47450 | 215 |
| 547 | 20240806 | 101700 | 1828397450 | 47550 | 47500 | 47550 | 47500 | 11 |
| 548 | 20240806 | 101600 | 1827874700 | 47550 | 47550 | 47550 | 47550 | 47 |
| 549 | 20240806 | 101500 | 1825639850 | 47550 | 47650 | 47650 | 47550 | 358 |
| 550 | 20240806 | 101400 | 1808608350 | 47650 | 47700 | 47750 | 47600 | 171 |
| 551 | 20240806 | 101300 | 1800447800 | 47650 | 47700 | 47700 | 47650 | 27 |
| 552 | 20240806 | 101200 | 1799160350 | 47800 | 47650 | 47800 | 47600 | 106 |
| 553 | 20240806 | 101100 | 1794102350 | 47700 | 47850 | 47850 | 47700 | 405 |
| 554 | 20240806 | 101000 | 1774767700 | 47850 | 47850 | 47850 | 47850 | 34 |
| 555 | 20240806 | 100900 | 1773140800 | 47850 | 47850 | 47900 | 47800 | 136 |
| 556 | 20240806 | 100800 | 1766632450 | 47750 | 47750 | 47750 | 47750 | 8 |
| 557 | 20240806 | 100700 | 1766250450 | 47850 | 48000 | 48000 | 47850 | 658 |
| 558 | 20240806 | 100600 | 1734735350 | 48000 | 48000 | 48000 | 47950 | 51 |
| 559 | 20240806 | 100500 | 1732287750 | 48000 | 47950 | 48000 | 47950 | 860 |
| 560 | 20240806 | 100400 | 1691008250 | 47950 | 47900 | 47950 | 47900 | 252 |
| 561 | 20240806 | 100300 | 1678924900 | 47900 | 47750 | 47900 | 47750 | 453 |
| 562 | 20240806 | 100200 | 1657254600 | 47750 | 47700 | 47750 | 47700 | 56 |
| 563 | 20240806 | 100100 | 1654582400 | 47700 | 47600 | 47700 | 47600 | 21 |
| 564 | 20240806 | 100000 | 1653581950 | 47750 | 47600 | 47800 | 47600 | 88 |
| 565 | 20240806 | 095900 | 1649379800 | 47700 | 47600 | 47700 | 47600 | 189 |
| 566 | 20240806 | 095800 | 1640371100 | 47700 | 47800 | 47800 | 47600 | 31 |
| 567 | 20240806 | 095700 | 1638893000 | 47800 | 47850 | 47850 | 47600 | 110 |
| 568 | 20240806 | 095600 | 1633651950 | 47900 | 47750 | 47900 | 47700 | 385 |
| 569 | 20240806 | 095500 | 1615250100 | 47750 | 47750 | 47750 | 47600 | 119 |
| 570 | 20240806 | 095400 | 1609571750 | 47750 | 47700 | 47750 | 47700 | 87 |
| 571 | 20240806 | 095300 | 1605421800 | 47600 | 47600 | 47600 | 47600 | 127 |
| 572 | 20240806 | 095200 | 1599376600 | 47650 | 47900 | 47950 | 47650 | 1637 |
| 573 | 20240806 | 095100 | 1521055950 | 47950 | 47950 | 48000 | 47850 | 340 |
| 574 | 20240806 | 095000 | 1504752000 | 47950 | 47900 | 47950 | 47850 | 567 |
| 575 | 20240806 | 094900 | 1477582050 | 47850 | 47750 | 47850 | 47750 | 379 |
| 576 | 20240806 | 094800 | 1459459550 | 47800 | 47650 | 47800 | 47650 | 502 |
| 577 | 20240806 | 094700 | 1435498400 | 47650 | 47650 | 47700 | 47650 | 19 |
| 578 | 20240806 | 094600 | 1434592550 | 47650 | 47500 | 47650 | 47500 | 604 |
| 579 | 20240806 | 094500 | 1405865500 | 47450 | 47450 | 47500 | 47450 | 119 |
| 580 | 20240806 | 094400 | 1400217200 | 47450 | 47450 | 47500 | 47450 | 92 |
| 581 | 20240806 | 094300 | 1395851300 | 47500 | 47500 | 47550 | 47500 | 161 |
| 582 | 20240806 | 094200 | 1388203700 | 47500 | 47500 | 47600 | 47450 | 399 |
| 583 | 20240806 | 094100 | 1369246100 | 47500 | 47600 | 47600 | 47500 | 332 |
| 584 | 20240806 | 094000 | 1353462500 | 47600 | 47650 | 47650 | 47600 | 154 |
| 585 | 20240806 | 093900 | 1346131500 | 47600 | 47400 | 47650 | 47400 | 316 |
| 586 | 20240806 | 093800 | 1331113850 | 47400 | 47400 | 47450 | 47400 | 250 |
| 587 | 20240806 | 093700 | 1319254150 | 47400 | 47550 | 47550 | 47400 | 990 |
| 588 | 20240806 | 093600 | 1272280800 | 47550 | 47600 | 47700 | 47550 | 220 |
| 589 | 20240806 | 093500 | 1261802150 | 47600 | 47600 | 47650 | 47600 | 102 |
| 590 | 20240806 | 093400 | 1256946900 | 47600 | 47400 | 47600 | 47400 | 784 |
| 591 | 20240806 | 093300 | 1219721500 | 47400 | 47100 | 47450 | 47100 | 1214 |
| 592 | 20240806 | 093200 | 1162291400 | 47100 | 47100 | 47100 | 47000 | 343 |
| 593 | 20240806 | 093100 | 1146153500 | 47100 | 47100 | 47150 | 47050 | 153 |
| 594 | 20240806 | 093000 | 1138947300 | 47150 | 47150 | 47150 | 47050 | 227 |
| 595 | 20240806 | 092900 | 1128255000 | 46900 | 47100 | 47150 | 46900 | 793 |
| 596 | 20240806 | 092800 | 1090950050 | 47150 | 47150 | 47150 | 47100 | 162 |
| 597 | 20240806 | 092700 | 1083312100 | 47200 | 47050 | 47200 | 47050 | 110 |
| 598 | 20240806 | 092600 | 1078129550 | 47050 | 47150 | 47150 | 47050 | 251 |
| 599 | 20240806 | 092500 | 1066303000 | 47100 | 47150 | 47150 | 47100 | 1343 |
| 600 | 20240806 | 092400 | 1003046900 | 47150 | 47200 | 47200 | 47150 | 239 |
| 601 | 20240806 | 092300 | 991773950 | 47200 | 47300 | 47300 | 47200 | 32 |
| 602 | 20240806 | 092200 | 990261350 | 47250 | 47350 | 47350 | 47250 | 306 |
| 603 | 20240806 | 092100 | 975791250 | 47250 | 47050 | 47400 | 47050 | 2721 |
| 604 | 20240806 | 092000 | 847282200 | 47100 | 47050 | 47100 | 47050 | 121 |
| 605 | 20240806 | 091900 | 841583950 | 47050 | 47100 | 47100 | 47050 | 196 |
| 606 | 20240806 | 091800 | 832353600 | 47150 | 47100 | 47150 | 47050 | 516 |
| 607 | 20240806 | 091700 | 808064050 | 47100 | 47150 | 47150 | 47050 | 295 |
| 608 | 20240806 | 091600 | 794161350 | 47050 | 46900 | 47100 | 46900 | 692 |
| 609 | 20240806 | 091500 | 761582100 | 46900 | 47050 | 47100 | 46900 | 317 |
| 610 | 20240806 | 091400 | 746672350 | 47050 | 46900 | 47050 | 46850 | 1195 |
| 611 | 20240806 | 091300 | 690587100 | 46900 | 46800 | 46950 | 46800 | 194 |
| 612 | 20240806 | 091200 | 681491350 | 46800 | 46500 | 46850 | 46500 | 629 |
| 613 | 20240806 | 091100 | 652116750 | 46450 | 45650 | 46500 | 45650 | 892 |
| 614 | 20240806 | 091000 | 610986800 | 45650 | 45600 | 45650 | 45550 | 327 |
| 615 | 20240806 | 090900 | 596070550 | 45600 | 45700 | 45700 | 45400 | 228 |
| 616 | 20240806 | 090800 | 585689850 | 45350 | 46000 | 46050 | 45350 | 1206 |
| 617 | 20240806 | 090700 | 530671100 | 46100 | 46450 | 46450 | 46100 | 974 |
| 618 | 20240806 | 090600 | 485713000 | 46450 | 46550 | 46550 | 46450 | 442 |
| 619 | 20240806 | 090500 | 465160950 | 46600 | 46850 | 46850 | 46550 | 447 |
| 620 | 20240806 | 090400 | 444305450 | 46800 | 46900 | 47000 | 46800 | 1061 |
| 621 | 20240806 | 090300 | 394526750 | 46800 | 46650 | 46900 | 46650 | 164 |
| 622 | 20240806 | 090200 | 386862550 | 46650 | 46600 | 47000 | 46500 | 228 |
| 623 | 20240806 | 090100 | 376207750 | 46900 | 46050 | 47000 | 46050 | 1461 |
| 624 | 20240806 | 090000 | 308090700 | 45950 | 45150 | 46000 | 45150 | 6572 |