31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 184600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 478 |
| 3 | 20240813 | 184500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20240813 | 184400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20240813 | 184300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20240813 | 184200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20240813 | 184100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20240813 | 184000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20240813 | 183900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20240813 | 183800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20240813 | 183700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20240813 | 183600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20240813 | 183500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20240813 | 183400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20240813 | 183300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20240813 | 183200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20240813 | 183100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20240813 | 183000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20240813 | 182900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20240813 | 182800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20240813 | 182700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20240813 | 182600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20240813 | 182500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20240813 | 182400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20240813 | 182300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20240813 | 182200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20240813 | 182100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20240813 | 182000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20240813 | 181900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20240813 | 181800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20240813 | 181700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20240813 | 181600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 478 |
| 33 | 20240813 | 181500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20240813 | 181400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20240813 | 181300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20240813 | 181200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20240813 | 181100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20240813 | 181000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20240813 | 180900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20240813 | 180800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20240813 | 180700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20240813 | 180600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20240813 | 180500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20240813 | 180400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20240813 | 180300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20240813 | 180200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20240813 | 180100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20240813 | 180000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20240813 | 175900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20240813 | 175800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20240813 | 175700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20240813 | 175600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20240813 | 175500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20240813 | 175400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20240813 | 175300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20240813 | 175200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20240813 | 175100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20240813 | 175000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20240813 | 174900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20240813 | 174800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20240813 | 174700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20240813 | 174600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 478 |
| 63 | 20240813 | 174500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20240813 | 174400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20240813 | 174300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20240813 | 174200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20240813 | 174100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20240813 | 174000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20240813 | 173900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20240813 | 173800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20240813 | 173700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20240813 | 173600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20240813 | 173500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20240813 | 173400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20240813 | 173300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20240813 | 173200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20240813 | 173100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20240813 | 173000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20240813 | 172900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20240813 | 172800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20240813 | 172700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20240813 | 172600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20240813 | 172500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20240813 | 172400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20240813 | 172300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20240813 | 172200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20240813 | 172100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20240813 | 172000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20240813 | 171900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20240813 | 171800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20240813 | 171700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20240813 | 171600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 478 |
| 93 | 20240813 | 171500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20240813 | 171400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20240813 | 171300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20240813 | 171200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20240813 | 171100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20240813 | 171000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20240813 | 170900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20240813 | 170800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20240813 | 170700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20240813 | 170600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20240813 | 170500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20240813 | 170400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20240813 | 170300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20240813 | 170200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20240813 | 170100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20240813 | 170000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20240813 | 165900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20240813 | 165800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20240813 | 165700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20240813 | 165600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20240813 | 165500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20240813 | 165400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20240813 | 165300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20240813 | 165200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20240813 | 165100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20240813 | 165000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20240813 | 164900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20240813 | 164800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20240813 | 164700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20240813 | 164600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 478 |
| 123 | 20240813 | 164500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20240813 | 164400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20240813 | 164300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20240813 | 164200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20240813 | 164100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20240813 | 164000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20240813 | 163900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20240813 | 163800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20240813 | 163700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20240813 | 163600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20240813 | 163500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20240813 | 163400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20240813 | 163300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20240813 | 163200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20240813 | 163100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20240813 | 163000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20240813 | 162900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20240813 | 162800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20240813 | 162700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20240813 | 162600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20240813 | 162500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20240813 | 162400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20240813 | 162300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20240813 | 162200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20240813 | 162100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20240813 | 162000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20240813 | 161900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20240813 | 161800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20240813 | 161700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20240813 | 161600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 478 |
| 153 | 20240813 | 161500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20240813 | 161400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20240813 | 161300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20240813 | 161200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20240813 | 161100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20240813 | 161000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20240813 | 160900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20240813 | 160800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20240813 | 160700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20240813 | 160600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20240813 | 160500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20240813 | 160400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20240813 | 160300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20240813 | 160200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20240813 | 160100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20240813 | 160000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20240813 | 155900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20240813 | 155800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20240813 | 155700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20240813 | 155600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20240813 | 155500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20240813 | 155400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20240813 | 155300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20240813 | 155200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20240813 | 155100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20240813 | 155000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20240813 | 154900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20240813 | 154800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20240813 | 154700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20240813 | 154600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 478 |
| 183 | 20240813 | 154500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20240813 | 154400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20240813 | 154300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20240813 | 154200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20240813 | 154100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20240813 | 154000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20240813 | 153900 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20240813 | 153800 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20240813 | 153700 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20240813 | 153600 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20240813 | 153500 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20240813 | 153400 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20240813 | 153300 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20240813 | 153200 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20240813 | 153100 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20240813 | 153000 | 1701399450 | 45800 | 45800 | 45800 | 45800 | 478 |
| 199 | 20240813 | 152900 | 1679507050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 200 | 20240813 | 152800 | 1679507050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 201 | 20240813 | 152700 | 1679507050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 202 | 20240813 | 152600 | 1679507050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 203 | 20240813 | 152500 | 1679507050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 204 | 20240813 | 152400 | 1679507050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 205 | 20240813 | 152300 | 1679507050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 206 | 20240813 | 152200 | 1679507050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 207 | 20240813 | 152100 | 1679507050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 208 | 20240813 | 152000 | 1679507050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 209 | 20240813 | 151900 | 1679507050 | 45900 | 45800 | 45900 | 45800 | 43 |
| 210 | 20240813 | 151800 | 1677535950 | 45800 | 45750 | 45800 | 45750 | 186 |
| 211 | 20240813 | 151700 | 1669017550 | 45750 | 45750 | 45750 | 45750 | 32 |
| 212 | 20240813 | 151600 | 1667553550 | 45750 | 45750 | 45800 | 45750 | 75 |
| 213 | 20240813 | 151500 | 1664121250 | 45750 | 45750 | 45750 | 45750 | 17 |
| 214 | 20240813 | 151400 | 1663343500 | 45850 | 45750 | 45850 | 45750 | 12 |
| 215 | 20240813 | 151300 | 1662794400 | 45750 | 45850 | 45850 | 45750 | 269 |
| 216 | 20240813 | 151200 | 1650474350 | 45800 | 45800 | 45800 | 45800 | 112 |
| 217 | 20240813 | 151100 | 1645344750 | 45800 | 45800 | 45800 | 45800 | 13 |
| 218 | 20240813 | 151000 | 1644749350 | 45800 | 45800 | 45850 | 45800 | 96 |
| 219 | 20240813 | 150900 | 1640351550 | 45800 | 45800 | 45800 | 45800 | 11 |
| 220 | 20240813 | 150800 | 1639847750 | 45800 | 45850 | 45850 | 45800 | 90 |
| 221 | 20240813 | 150700 | 1635721700 | 45850 | 45900 | 45900 | 45800 | 41 |
| 222 | 20240813 | 150600 | 1633841800 | 45850 | 45900 | 45900 | 45800 | 69 |
| 223 | 20240813 | 150500 | 1630679800 | 45900 | 45950 | 45950 | 45800 | 12 |
| 224 | 20240813 | 150400 | 1630129700 | 45800 | 45800 | 45950 | 45800 | 23 |
| 225 | 20240813 | 150300 | 1629076000 | 45850 | 45850 | 45950 | 45850 | 25 |
| 226 | 20240813 | 150200 | 1627928350 | 45850 | 45950 | 45950 | 45850 | 21 |
| 227 | 20240813 | 150100 | 1626964300 | 45850 | 45950 | 45950 | 45850 | 34 |
| 228 | 20240813 | 150000 | 1625404300 | 45950 | 45900 | 45950 | 45900 | 45 |
| 229 | 20240813 | 145900 | 1623337750 | 45850 | 45900 | 45900 | 45850 | 10 |
| 230 | 20240813 | 145800 | 1622878800 | 45850 | 45900 | 45900 | 45850 | 21 |
| 231 | 20240813 | 145700 | 1621914950 | 45900 | 45900 | 45900 | 45900 | 20 |
| 232 | 20240813 | 145600 | 1620996950 | 45900 | 45750 | 45900 | 45750 | 57 |
| 233 | 20240813 | 145500 | 1618385050 | 45750 | 45800 | 45900 | 45750 | 191 |
| 234 | 20240813 | 145400 | 1609635650 | 45800 | 45800 | 45800 | 45800 | 6 |
| 235 | 20240813 | 145300 | 1609360850 | 45800 | 45800 | 45800 | 45800 | 5 |
| 236 | 20240813 | 145200 | 1609131850 | 45850 | 45800 | 45850 | 45800 | 119 |
| 237 | 20240813 | 145100 | 1603676050 | 45850 | 45800 | 45850 | 45800 | 86 |
| 238 | 20240813 | 145000 | 1599737200 | 45750 | 45750 | 45750 | 45750 | 113 |
| 239 | 20240813 | 144900 | 1594567450 | 45750 | 45750 | 45750 | 45750 | 14 |
| 240 | 20240813 | 144800 | 1593926950 | 45800 | 45750 | 45800 | 45750 | 20 |
| 241 | 20240813 | 144700 | 1593011450 | 45750 | 45750 | 45750 | 45750 | 14 |
| 242 | 20240813 | 144600 | 1592370950 | 45750 | 45850 | 45850 | 45750 | 184 |
| 243 | 20240813 | 144500 | 1583943700 | 45800 | 45850 | 45850 | 45800 | 69 |
| 244 | 20240813 | 144400 | 1580783400 | 45850 | 45900 | 45950 | 45850 | 704 |
| 245 | 20240813 | 144300 | 1548472050 | 45900 | 45900 | 45900 | 45900 | 92 |
| 246 | 20240813 | 144200 | 1544249250 | 45900 | 45900 | 45900 | 45900 | 2 |
| 247 | 20240813 | 144100 | 1544157450 | 45900 | 45900 | 45900 | 45900 | 10 |
| 248 | 20240813 | 144000 | 1543698450 | 45900 | 45900 | 45900 | 45850 | 18 |
| 249 | 20240813 | 143900 | 1542872350 | 45900 | 45900 | 45900 | 45900 | 1 |
| 250 | 20240813 | 143800 | 1542826450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 251 | 20240813 | 143700 | 1542826450 | 45850 | 45850 | 45850 | 45850 | 1 |
| 252 | 20240813 | 143600 | 1542780600 | 45900 | 45900 | 45900 | 45900 | 13 |
| 253 | 20240813 | 143500 | 1542183900 | 45900 | 45850 | 45900 | 45850 | 73 |
| 254 | 20240813 | 143400 | 1538836350 | 45850 | 45850 | 45850 | 45850 | 84 |
| 255 | 20240813 | 143300 | 1534984950 | 45850 | 45850 | 45850 | 45850 | 12 |
| 256 | 20240813 | 143200 | 1534434750 | 45850 | 45850 | 45850 | 45850 | 141 |
| 257 | 20240813 | 143100 | 1527969900 | 45800 | 45800 | 45800 | 45800 | 89 |
| 258 | 20240813 | 143000 | 1523893700 | 45800 | 45800 | 45800 | 45800 | 0 |
| 259 | 20240813 | 142900 | 1523893700 | 45800 | 45800 | 45800 | 45800 | 2 |
| 260 | 20240813 | 142800 | 1523802100 | 45850 | 45850 | 45850 | 45850 | 51 |
| 261 | 20240813 | 142700 | 1521463750 | 45850 | 45850 | 45850 | 45850 | 12 |
| 262 | 20240813 | 142600 | 1520913550 | 45850 | 45850 | 45850 | 45800 | 37 |
| 263 | 20240813 | 142500 | 1519217150 | 45800 | 45800 | 45800 | 45800 | 43 |
| 264 | 20240813 | 142400 | 1517247750 | 45800 | 45800 | 45800 | 45800 | 2 |
| 265 | 20240813 | 142300 | 1517156150 | 45800 | 45800 | 45800 | 45800 | 2 |
| 266 | 20240813 | 142200 | 1517064550 | 45750 | 45750 | 45750 | 45750 | 1 |
| 267 | 20240813 | 142100 | 1517018800 | 45750 | 45800 | 45800 | 45750 | 24 |
| 268 | 20240813 | 142000 | 1515919700 | 45800 | 45750 | 45800 | 45750 | 25 |
| 269 | 20240813 | 141900 | 1514775900 | 45750 | 45700 | 45750 | 45700 | 26 |
| 270 | 20240813 | 141800 | 1513586450 | 45750 | 45750 | 45750 | 45750 | 5 |
| 271 | 20240813 | 141700 | 1513357700 | 45750 | 45750 | 45750 | 45750 | 7 |
| 272 | 20240813 | 141600 | 1513037450 | 45750 | 45750 | 45750 | 45750 | 5 |
| 273 | 20240813 | 141500 | 1512808700 | 45700 | 45700 | 45700 | 45700 | 4 |
| 274 | 20240813 | 141400 | 1512625900 | 45700 | 45700 | 45700 | 45700 | 5 |
| 275 | 20240813 | 141300 | 1512397400 | 45700 | 45700 | 45700 | 45700 | 18 |
| 276 | 20240813 | 141200 | 1511574800 | 45700 | 45700 | 45700 | 45700 | 7 |
| 277 | 20240813 | 141100 | 1511254900 | 45650 | 45650 | 45650 | 45650 | 75 |
| 278 | 20240813 | 141000 | 1507831150 | 45650 | 45600 | 45650 | 45600 | 18 |
| 279 | 20240813 | 140900 | 1507010300 | 45650 | 45650 | 45650 | 45650 | 2 |
| 280 | 20240813 | 140800 | 1506919000 | 45650 | 45650 | 45650 | 45650 | 18 |
| 281 | 20240813 | 140700 | 1506097300 | 45650 | 45600 | 45650 | 45600 | 25 |
| 282 | 20240813 | 140600 | 1504956150 | 45600 | 45600 | 45600 | 45600 | 18 |
| 283 | 20240813 | 140500 | 1504135350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 284 | 20240813 | 140400 | 1504135350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 285 | 20240813 | 140300 | 1504135350 | 45600 | 45600 | 45600 | 45600 | 7 |
| 286 | 20240813 | 140200 | 1503816150 | 45600 | 45650 | 45650 | 45600 | 47 |
| 287 | 20240813 | 140100 | 1501670950 | 45650 | 45650 | 45650 | 45600 | 15 |
| 288 | 20240813 | 140000 | 1500986700 | 45650 | 45650 | 45650 | 45650 | 4 |
| 289 | 20240813 | 135900 | 1500804100 | 45650 | 45600 | 45650 | 45600 | 112 |
| 290 | 20240813 | 135800 | 1495691850 | 45650 | 45650 | 45650 | 45650 | 77 |
| 291 | 20240813 | 135700 | 1492176800 | 45700 | 45700 | 45700 | 45700 | 1 |
| 292 | 20240813 | 135600 | 1492131100 | 45700 | 45700 | 45700 | 45700 | 0 |
| 293 | 20240813 | 135500 | 1492131100 | 45700 | 45650 | 45700 | 45650 | 4 |
| 294 | 20240813 | 135400 | 1491948450 | 45650 | 45700 | 45750 | 45650 | 63 |
| 295 | 20240813 | 135300 | 1489071500 | 45700 | 45750 | 45750 | 45700 | 22 |
| 296 | 20240813 | 135200 | 1488066050 | 45700 | 45700 | 45700 | 45700 | 1 |
| 297 | 20240813 | 135100 | 1488020350 | 45700 | 45700 | 45700 | 45700 | 2 |
| 298 | 20240813 | 135000 | 1487928950 | 45700 | 45700 | 45700 | 45700 | 6 |
| 299 | 20240813 | 134900 | 1487654750 | 45700 | 45700 | 45700 | 45700 | 0 |
| 300 | 20240813 | 134800 | 1487654750 | 45700 | 45700 | 45700 | 45700 | 10 |
| 301 | 20240813 | 134700 | 1487197750 | 45700 | 45700 | 45700 | 45650 | 89 |
| 302 | 20240813 | 134600 | 1483130550 | 45750 | 45750 | 45750 | 45750 | 25 |
| 303 | 20240813 | 134500 | 1481986800 | 45750 | 45800 | 45800 | 45750 | 136 |
| 304 | 20240813 | 134400 | 1475759950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 305 | 20240813 | 134300 | 1475759950 | 45800 | 45800 | 45800 | 45800 | 1 |
| 306 | 20240813 | 134200 | 1475714150 | 45800 | 45900 | 45900 | 45800 | 343 |
| 307 | 20240813 | 134100 | 1459989600 | 45900 | 45900 | 45900 | 45900 | 7 |
| 308 | 20240813 | 134000 | 1459668300 | 45850 | 45900 | 45900 | 45850 | 7 |
| 309 | 20240813 | 133900 | 1459347050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 310 | 20240813 | 133800 | 1459347050 | 45900 | 45900 | 45900 | 45900 | 13 |
| 311 | 20240813 | 133700 | 1458750350 | 45950 | 45950 | 45950 | 45950 | 18 |
| 312 | 20240813 | 133600 | 1457923250 | 45850 | 45850 | 45850 | 45850 | 3 |
| 313 | 20240813 | 133500 | 1457785700 | 45900 | 45900 | 45900 | 45900 | 1 |
| 314 | 20240813 | 133400 | 1457739800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 315 | 20240813 | 133300 | 1457739800 | 45900 | 45900 | 45900 | 45850 | 71 |
| 316 | 20240813 | 133200 | 1454480950 | 45900 | 45900 | 45900 | 45900 | 4 |
| 317 | 20240813 | 133100 | 1454297350 | 45900 | 45900 | 45900 | 45900 | 25 |
| 318 | 20240813 | 133000 | 1453149850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 319 | 20240813 | 132900 | 1453149850 | 45850 | 45900 | 45900 | 45850 | 4 |
| 320 | 20240813 | 132800 | 1452966350 | 45850 | 45850 | 45850 | 45850 | 88 |
| 321 | 20240813 | 132700 | 1448931550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 322 | 20240813 | 132600 | 1448931550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 323 | 20240813 | 132500 | 1448931550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 324 | 20240813 | 132400 | 1448931550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 325 | 20240813 | 132300 | 1448931550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 326 | 20240813 | 132200 | 1448931550 | 45850 | 45850 | 45850 | 45850 | 6 |
| 327 | 20240813 | 132100 | 1448656450 | 45800 | 45850 | 45850 | 45800 | 29 |
| 328 | 20240813 | 132000 | 1447327950 | 45850 | 45850 | 45850 | 45850 | 16 |
| 329 | 20240813 | 131900 | 1446594350 | 45800 | 45800 | 45850 | 45800 | 135 |
| 330 | 20240813 | 131800 | 1440406350 | 45800 | 45800 | 45800 | 45800 | 9 |
| 331 | 20240813 | 131700 | 1439994150 | 45800 | 45800 | 45800 | 45800 | 0 |
| 332 | 20240813 | 131600 | 1439994150 | 45800 | 45800 | 45800 | 45800 | 2 |
| 333 | 20240813 | 131500 | 1439902550 | 45750 | 45750 | 45750 | 45750 | 8 |
| 334 | 20240813 | 131400 | 1439536550 | 45750 | 45750 | 45750 | 45750 | 20 |
| 335 | 20240813 | 131300 | 1438621550 | 45800 | 45800 | 45800 | 45800 | 7 |
| 336 | 20240813 | 131200 | 1438300950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 337 | 20240813 | 131100 | 1438300950 | 45800 | 45800 | 45800 | 45800 | 127 |
| 338 | 20240813 | 131000 | 1432484350 | 45700 | 45700 | 45700 | 45700 | 0 |
| 339 | 20240813 | 130900 | 1432484350 | 45700 | 45700 | 45700 | 45700 | 7 |
| 340 | 20240813 | 130800 | 1432164450 | 45750 | 45750 | 45750 | 45750 | 82 |
| 341 | 20240813 | 130700 | 1428412950 | 45650 | 45650 | 45650 | 45650 | 0 |
| 342 | 20240813 | 130600 | 1428412950 | 45650 | 45650 | 45650 | 45650 | 14 |
| 343 | 20240813 | 130500 | 1427773850 | 45650 | 45650 | 45650 | 45650 | 12 |
| 344 | 20240813 | 130400 | 1427226050 | 45650 | 45750 | 45750 | 45650 | 257 |
| 345 | 20240813 | 130300 | 1415486050 | 45750 | 45750 | 45750 | 45750 | 0 |
| 346 | 20240813 | 130200 | 1415486050 | 45750 | 45750 | 45750 | 45750 | 0 |
| 347 | 20240813 | 130100 | 1415486050 | 45750 | 45650 | 45750 | 45650 | 11 |
| 348 | 20240813 | 130000 | 1414982900 | 45650 | 45650 | 45650 | 45650 | 5 |
| 349 | 20240813 | 125900 | 1414754650 | 45650 | 45650 | 45650 | 45650 | 64 |
| 350 | 20240813 | 125800 | 1411833050 | 45700 | 45700 | 45800 | 45700 | 81 |
| 351 | 20240813 | 125700 | 1408124050 | 45750 | 45750 | 45750 | 45700 | 35 |
| 352 | 20240813 | 125600 | 1406523300 | 45700 | 45800 | 45800 | 45650 | 452 |
| 353 | 20240813 | 125500 | 1385842250 | 45850 | 45850 | 45850 | 45850 | 160 |
| 354 | 20240813 | 125400 | 1378506250 | 45850 | 45950 | 45950 | 45850 | 23 |
| 355 | 20240813 | 125300 | 1377450650 | 45850 | 45850 | 45850 | 45850 | 26 |
| 356 | 20240813 | 125200 | 1376258550 | 46100 | 45950 | 46100 | 45900 | 203 |
| 357 | 20240813 | 125100 | 1366940200 | 46000 | 46300 | 46300 | 46000 | 192 |
| 358 | 20240813 | 125000 | 1358082300 | 46150 | 46650 | 46650 | 46150 | 984 |
| 359 | 20240813 | 124900 | 1312399500 | 46700 | 46700 | 46700 | 46600 | 26 |
| 360 | 20240813 | 124800 | 1311186700 | 46700 | 46800 | 46800 | 46700 | 510 |
| 361 | 20240813 | 124700 | 1287354600 | 46800 | 46950 | 47050 | 46800 | 724 |
| 362 | 20240813 | 124600 | 1253371450 | 46950 | 46550 | 47000 | 46550 | 769 |
| 363 | 20240813 | 124500 | 1217450200 | 46600 | 46200 | 46600 | 46200 | 2459 |
| 364 | 20240813 | 124400 | 1103467550 | 46200 | 46000 | 46200 | 45850 | 126 |
| 365 | 20240813 | 124300 | 1097667950 | 45950 | 45950 | 45950 | 45950 | 44 |
| 366 | 20240813 | 124200 | 1095646150 | 45950 | 45950 | 45950 | 45950 | 1 |
| 367 | 20240813 | 124100 | 1095600200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 368 | 20240813 | 124000 | 1095600200 | 45900 | 45900 | 45900 | 45900 | 1 |
| 369 | 20240813 | 123900 | 1095554300 | 45900 | 45900 | 45900 | 45900 | 1 |
| 370 | 20240813 | 123800 | 1095508400 | 45900 | 45900 | 45900 | 45900 | 54 |
| 371 | 20240813 | 123700 | 1093029800 | 45950 | 46000 | 46000 | 45950 | 125 |
| 372 | 20240813 | 123600 | 1087283400 | 46000 | 46100 | 46100 | 46000 | 203 |
| 373 | 20240813 | 123500 | 1077928200 | 46100 | 46150 | 46150 | 46100 | 33 |
| 374 | 20240813 | 123400 | 1076406850 | 46150 | 46150 | 46150 | 46150 | 0 |
| 375 | 20240813 | 123300 | 1076406850 | 46150 | 46150 | 46150 | 46150 | 2 |
| 376 | 20240813 | 123200 | 1076314550 | 46200 | 46200 | 46200 | 46200 | 23 |
| 377 | 20240813 | 123100 | 1075251950 | 46200 | 46200 | 46200 | 46200 | 103 |
| 378 | 20240813 | 123000 | 1070493350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 379 | 20240813 | 122900 | 1070493350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 380 | 20240813 | 122800 | 1070493350 | 46200 | 46200 | 46200 | 46200 | 1 |
| 381 | 20240813 | 122700 | 1070447150 | 46150 | 46150 | 46150 | 46150 | 0 |
| 382 | 20240813 | 122600 | 1070447150 | 46150 | 46150 | 46150 | 46150 | 0 |
| 383 | 20240813 | 122500 | 1070447150 | 46150 | 46150 | 46150 | 46150 | 0 |
| 384 | 20240813 | 122400 | 1070447150 | 46150 | 46150 | 46150 | 46150 | 0 |
| 385 | 20240813 | 122300 | 1070447150 | 46150 | 46150 | 46150 | 46150 | 46 |
| 386 | 20240813 | 122200 | 1068324250 | 46150 | 46150 | 46150 | 46150 | 0 |
| 387 | 20240813 | 122100 | 1068324250 | 46150 | 46150 | 46150 | 46150 | 1 |
| 388 | 20240813 | 122000 | 1068278100 | 46200 | 46200 | 46200 | 46200 | 8 |
| 389 | 20240813 | 121900 | 1067908500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 390 | 20240813 | 121800 | 1067908500 | 46200 | 46200 | 46200 | 46200 | 21 |
| 391 | 20240813 | 121700 | 1066938300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 392 | 20240813 | 121600 | 1066938300 | 46100 | 46100 | 46100 | 46100 | 21 |
| 393 | 20240813 | 121500 | 1065970200 | 46100 | 46150 | 46150 | 46100 | 34 |
| 394 | 20240813 | 121400 | 1064402150 | 46200 | 46200 | 46200 | 46200 | 14 |
| 395 | 20240813 | 121300 | 1063755350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 396 | 20240813 | 121200 | 1063755350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 397 | 20240813 | 121100 | 1063755350 | 46200 | 46200 | 46200 | 46200 | 122 |
| 398 | 20240813 | 121000 | 1058118950 | 46200 | 46250 | 46250 | 46200 | 26 |
| 399 | 20240813 | 120900 | 1056916750 | 46200 | 46200 | 46200 | 46200 | 23 |
| 400 | 20240813 | 120800 | 1055854150 | 46200 | 46200 | 46200 | 46200 | 10 |
| 401 | 20240813 | 120700 | 1055392150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 402 | 20240813 | 120600 | 1055392150 | 46200 | 46300 | 46300 | 46200 | 1594 |
| 403 | 20240813 | 120500 | 981590150 | 46300 | 46350 | 46350 | 46250 | 38 |
| 404 | 20240813 | 120400 | 979830400 | 46350 | 46300 | 46350 | 46300 | 6 |
| 405 | 20240813 | 120300 | 979552350 | 46350 | 46400 | 46400 | 46350 | 2 |
| 406 | 20240813 | 120200 | 979459600 | 46400 | 46400 | 46400 | 46350 | 16 |
| 407 | 20240813 | 120100 | 978717650 | 46450 | 46400 | 46450 | 46400 | 77 |
| 408 | 20240813 | 120000 | 975144650 | 46250 | 46350 | 46400 | 46250 | 26 |
| 409 | 20240813 | 115900 | 973939500 | 46350 | 46100 | 46350 | 46100 | 214 |
| 410 | 20240813 | 115800 | 964050150 | 46050 | 46050 | 46050 | 46050 | 2 |
| 411 | 20240813 | 115700 | 963958050 | 46050 | 46050 | 46050 | 46050 | 10 |
| 412 | 20240813 | 115600 | 963497550 | 46100 | 46100 | 46100 | 46100 | 2 |
| 413 | 20240813 | 115500 | 963405350 | 46050 | 46050 | 46050 | 46050 | 1 |
| 414 | 20240813 | 115400 | 963359300 | 46050 | 46050 | 46050 | 46050 | 0 |
| 415 | 20240813 | 115300 | 963359300 | 46050 | 46100 | 46100 | 46050 | 38 |
| 416 | 20240813 | 115200 | 961608150 | 46100 | 46050 | 46100 | 46050 | 23 |
| 417 | 20240813 | 115100 | 960548950 | 46050 | 46050 | 46050 | 46050 | 1 |
| 418 | 20240813 | 115000 | 960502900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 419 | 20240813 | 114900 | 960502900 | 46050 | 46050 | 46050 | 46050 | 1 |
| 420 | 20240813 | 114800 | 960456850 | 46050 | 46050 | 46050 | 46050 | 2 |
| 421 | 20240813 | 114700 | 960364750 | 45850 | 45900 | 45900 | 45850 | 119 |
| 422 | 20240813 | 114600 | 954904500 | 45900 | 45900 | 45900 | 45900 | 46 |
| 423 | 20240813 | 114500 | 952793100 | 45900 | 46000 | 46000 | 45900 | 2 |
| 424 | 20240813 | 114400 | 952701200 | 46000 | 45850 | 46100 | 45850 | 33 |
| 425 | 20240813 | 114300 | 951187600 | 45850 | 45850 | 45850 | 45850 | 40 |
| 426 | 20240813 | 114200 | 949353600 | 46050 | 46000 | 46050 | 45850 | 59 |
| 427 | 20240813 | 114100 | 946640700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 428 | 20240813 | 114000 | 946640700 | 46000 | 45950 | 46000 | 45950 | 3 |
| 429 | 20240813 | 113900 | 946502750 | 45900 | 45900 | 45900 | 45900 | 11 |
| 430 | 20240813 | 113800 | 945997850 | 46000 | 46000 | 46000 | 46000 | 3 |
| 431 | 20240813 | 113700 | 945859850 | 46000 | 45900 | 46000 | 45900 | 66 |
| 432 | 20240813 | 113600 | 942828900 | 45900 | 45850 | 45900 | 45850 | 89 |
| 433 | 20240813 | 113500 | 938747650 | 45850 | 45850 | 45850 | 45850 | 1 |
| 434 | 20240813 | 113400 | 938701800 | 45850 | 45850 | 45850 | 45850 | 12 |
| 435 | 20240813 | 113300 | 938151600 | 45850 | 45850 | 45850 | 45850 | 1 |
| 436 | 20240813 | 113200 | 938105750 | 45850 | 45850 | 45850 | 45850 | 28 |
| 437 | 20240813 | 113100 | 936821950 | 45850 | 45600 | 45850 | 45600 | 174 |
| 438 | 20240813 | 113000 | 928866050 | 45700 | 45700 | 45700 | 45700 | 4 |
| 439 | 20240813 | 112900 | 928683250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 440 | 20240813 | 112800 | 928683250 | 45600 | 45600 | 45700 | 45600 | 173 |
| 441 | 20240813 | 112700 | 920794350 | 45600 | 45700 | 45700 | 45600 | 134 |
| 442 | 20240813 | 112600 | 914678200 | 45800 | 45850 | 45850 | 45800 | 22 |
| 443 | 20240813 | 112500 | 913670150 | 45900 | 45850 | 45900 | 45850 | 64 |
| 444 | 20240813 | 112400 | 910735250 | 45900 | 45900 | 45900 | 45900 | 13 |
| 445 | 20240813 | 112300 | 910138550 | 45950 | 45950 | 45950 | 45950 | 20 |
| 446 | 20240813 | 112200 | 909219550 | 46000 | 46000 | 46000 | 46000 | 37 |
| 447 | 20240813 | 112100 | 907517550 | 46000 | 46150 | 46150 | 46000 | 227 |
| 448 | 20240813 | 112000 | 897066400 | 46200 | 46200 | 46200 | 46200 | 108 |
| 449 | 20240813 | 111900 | 892076800 | 46250 | 46350 | 46500 | 46250 | 249 |
| 450 | 20240813 | 111800 | 880512700 | 46350 | 46300 | 46400 | 46300 | 62 |
| 451 | 20240813 | 111700 | 877641250 | 46250 | 46150 | 46250 | 46050 | 315 |
| 452 | 20240813 | 111600 | 863085850 | 46150 | 46150 | 46150 | 46150 | 1 |
| 453 | 20240813 | 111500 | 863039700 | 46150 | 46100 | 46200 | 46100 | 18 |
| 454 | 20240813 | 111400 | 862208500 | 46100 | 46050 | 46250 | 46050 | 352 |
| 455 | 20240813 | 111300 | 845964100 | 46050 | 46100 | 46100 | 46050 | 34 |
| 456 | 20240813 | 111200 | 844398200 | 46150 | 46050 | 46150 | 46050 | 222 |
| 457 | 20240813 | 111100 | 834164350 | 46050 | 45750 | 46100 | 45750 | 605 |
| 458 | 20240813 | 111000 | 806331700 | 45950 | 45800 | 45950 | 45800 | 453 |
| 459 | 20240813 | 110900 | 785563350 | 45750 | 45650 | 45750 | 45650 | 155 |
| 460 | 20240813 | 110800 | 778476800 | 45600 | 45550 | 45600 | 45550 | 103 |
| 461 | 20240813 | 110700 | 773780100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 462 | 20240813 | 110600 | 773780100 | 45600 | 45600 | 45600 | 45600 | 10 |
| 463 | 20240813 | 110500 | 773324100 | 45650 | 45650 | 45650 | 45650 | 0 |
| 464 | 20240813 | 110400 | 773324100 | 45650 | 45600 | 45650 | 45500 | 236 |
| 465 | 20240813 | 110300 | 762571900 | 45500 | 45550 | 45600 | 45500 | 107 |
| 466 | 20240813 | 110200 | 757702850 | 45600 | 45600 | 45600 | 45600 | 2 |
| 467 | 20240813 | 110100 | 757611650 | 45550 | 45600 | 45600 | 45500 | 14 |
| 468 | 20240813 | 110000 | 756973900 | 45600 | 45500 | 45600 | 45500 | 252 |
| 469 | 20240813 | 105900 | 745507600 | 45500 | 45500 | 45500 | 45500 | 54 |
| 470 | 20240813 | 105800 | 743050600 | 45550 | 45550 | 45550 | 45550 | 51 |
| 471 | 20240813 | 105700 | 740727550 | 45550 | 45550 | 45550 | 45550 | 1 |
| 472 | 20240813 | 105600 | 740682000 | 45550 | 45550 | 45550 | 45550 | 4 |
| 473 | 20240813 | 105500 | 740499800 | 45550 | 45500 | 45550 | 45500 | 4 |
| 474 | 20240813 | 105400 | 740317650 | 45550 | 45550 | 45550 | 45550 | 8 |
| 475 | 20240813 | 105300 | 739953250 | 45600 | 45600 | 45600 | 45600 | 1 |
| 476 | 20240813 | 105200 | 739907650 | 45550 | 45550 | 45550 | 45550 | 4 |
| 477 | 20240813 | 105100 | 739725450 | 45500 | 45500 | 45500 | 45500 | 2 |
| 478 | 20240813 | 105000 | 739634450 | 45400 | 45650 | 45650 | 45400 | 106 |
| 479 | 20240813 | 104900 | 734811800 | 45700 | 45650 | 45700 | 45650 | 41 |
| 480 | 20240813 | 104800 | 732938150 | 45650 | 45650 | 45650 | 45650 | 25 |
| 481 | 20240813 | 104700 | 731796900 | 45700 | 45700 | 45700 | 45700 | 49 |
| 482 | 20240813 | 104600 | 729557600 | 45700 | 45700 | 45700 | 45700 | 7 |
| 483 | 20240813 | 104500 | 729237700 | 45650 | 45700 | 45700 | 45650 | 16 |
| 484 | 20240813 | 104400 | 728507050 | 45650 | 45700 | 45700 | 45650 | 112 |
| 485 | 20240813 | 104300 | 723388900 | 45700 | 45650 | 45700 | 45650 | 428 |
| 486 | 20240813 | 104200 | 703829350 | 45650 | 45650 | 45650 | 45650 | 0 |
| 487 | 20240813 | 104100 | 703829350 | 45650 | 45600 | 45650 | 45600 | 125 |
| 488 | 20240813 | 104000 | 698127200 | 45600 | 45550 | 45600 | 45550 | 7 |
| 489 | 20240813 | 103900 | 697808300 | 45550 | 45400 | 45550 | 45400 | 493 |
| 490 | 20240813 | 103800 | 675388200 | 45350 | 45350 | 45350 | 45350 | 9 |
| 491 | 20240813 | 103700 | 674980050 | 45250 | 45300 | 45300 | 45250 | 144 |
| 492 | 20240813 | 103600 | 668459850 | 45300 | 45300 | 45300 | 45300 | 4 |
| 493 | 20240813 | 103500 | 668278650 | 45250 | 45250 | 45250 | 45250 | 11 |
| 494 | 20240813 | 103400 | 667780900 | 45200 | 45200 | 45200 | 45200 | 4 |
| 495 | 20240813 | 103300 | 667600100 | 45150 | 45350 | 45350 | 45150 | 346 |
| 496 | 20240813 | 103200 | 651969650 | 45400 | 45400 | 45400 | 45400 | 1 |
| 497 | 20240813 | 103100 | 651924250 | 45400 | 45450 | 45450 | 45400 | 70 |
| 498 | 20240813 | 103000 | 648744000 | 45450 | 45450 | 45450 | 45450 | 1 |
| 499 | 20240813 | 102900 | 648698550 | 45400 | 45200 | 45400 | 45200 | 378 |
| 500 | 20240813 | 102800 | 631551800 | 45200 | 45200 | 45250 | 45200 | 94 |
| 501 | 20240813 | 102700 | 627298500 | 45200 | 45200 | 45200 | 45200 | 1 |
| 502 | 20240813 | 102600 | 627253300 | 45200 | 45200 | 45200 | 45200 | 16 |
| 503 | 20240813 | 102500 | 626530100 | 45200 | 45150 | 45200 | 45150 | 7 |
| 504 | 20240813 | 102400 | 626213900 | 45200 | 45150 | 45200 | 45150 | 24 |
| 505 | 20240813 | 102300 | 625129900 | 45150 | 45150 | 45150 | 45100 | 46 |
| 506 | 20240813 | 102200 | 623053300 | 45150 | 45150 | 45200 | 45150 | 22 |
| 507 | 20240813 | 102100 | 622059600 | 45250 | 45250 | 45250 | 45250 | 1 |
| 508 | 20240813 | 102000 | 622014350 | 45100 | 45250 | 45250 | 45100 | 26 |
| 509 | 20240813 | 101900 | 620838000 | 45300 | 45250 | 45300 | 45250 | 149 |
| 510 | 20240813 | 101800 | 614094900 | 45200 | 45100 | 45200 | 45100 | 136 |
| 511 | 20240813 | 101700 | 607958900 | 45100 | 45150 | 45150 | 45100 | 162 |
| 512 | 20240813 | 101600 | 600646450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 513 | 20240813 | 101500 | 600646450 | 45150 | 45150 | 45150 | 45150 | 0 |
| 514 | 20240813 | 101400 | 600646450 | 45150 | 45150 | 45200 | 45150 | 180 |
| 515 | 20240813 | 101300 | 592515800 | 45150 | 45300 | 45300 | 45150 | 70 |
| 516 | 20240813 | 101200 | 589350350 | 45250 | 45200 | 45300 | 45200 | 68 |
| 517 | 20240813 | 101100 | 586274450 | 45200 | 45150 | 45200 | 45150 | 107 |
| 518 | 20240813 | 101000 | 581443300 | 45150 | 45400 | 45400 | 45150 | 618 |
| 519 | 20240813 | 100900 | 553473400 | 45400 | 45300 | 45400 | 45250 | 156 |
| 520 | 20240813 | 100800 | 546401500 | 45300 | 45300 | 45300 | 45300 | 68 |
| 521 | 20240813 | 100700 | 543321100 | 45300 | 45300 | 45300 | 45300 | 27 |
| 522 | 20240813 | 100600 | 542098000 | 45300 | 45300 | 45300 | 45300 | 31 |
| 523 | 20240813 | 100500 | 540693700 | 45300 | 45300 | 45300 | 45300 | 20 |
| 524 | 20240813 | 100400 | 539787700 | 45250 | 45250 | 45250 | 45250 | 17 |
| 525 | 20240813 | 100300 | 539018450 | 45250 | 45250 | 45250 | 45250 | 25 |
| 526 | 20240813 | 100200 | 537887200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 527 | 20240813 | 100100 | 537887200 | 45250 | 45250 | 45250 | 45250 | 0 |
| 528 | 20240813 | 100000 | 537887200 | 45250 | 45300 | 45350 | 45250 | 52 |
| 529 | 20240813 | 095900 | 535531650 | 45300 | 45300 | 45300 | 45300 | 4 |
| 530 | 20240813 | 095800 | 535350450 | 45300 | 45300 | 45300 | 45300 | 32 |
| 531 | 20240813 | 095700 | 533900850 | 45400 | 45450 | 45450 | 45400 | 295 |
| 532 | 20240813 | 095600 | 520500500 | 45500 | 45450 | 45500 | 45450 | 50 |
| 533 | 20240813 | 095500 | 518227950 | 45500 | 45450 | 45500 | 45450 | 9 |
| 534 | 20240813 | 095400 | 517818800 | 45450 | 45500 | 45500 | 45450 | 4 |
| 535 | 20240813 | 095300 | 517636900 | 45450 | 45450 | 45450 | 45450 | 2 |
| 536 | 20240813 | 095200 | 517546000 | 45450 | 45450 | 45450 | 45450 | 56 |
| 537 | 20240813 | 095100 | 515000800 | 45450 | 45450 | 45450 | 45450 | 8 |
| 538 | 20240813 | 095000 | 514637200 | 45450 | 45450 | 45450 | 45450 | 12 |
| 539 | 20240813 | 094900 | 514091800 | 45450 | 45550 | 45550 | 45450 | 24 |
| 540 | 20240813 | 094800 | 513000000 | 45500 | 45400 | 45500 | 45400 | 224 |
| 541 | 20240813 | 094700 | 502809850 | 45400 | 45400 | 45400 | 45400 | 23 |
| 542 | 20240813 | 094600 | 501765650 | 45400 | 45400 | 45400 | 45400 | 24 |
| 543 | 20240813 | 094500 | 500676050 | 45400 | 45200 | 45400 | 45200 | 1104 |
| 544 | 20240813 | 094400 | 450699350 | 45200 | 45200 | 45200 | 45200 | 2 |
| 545 | 20240813 | 094300 | 450608950 | 45200 | 45250 | 45250 | 45200 | 116 |
| 546 | 20240813 | 094200 | 445365050 | 45250 | 45200 | 45250 | 45200 | 8 |
| 547 | 20240813 | 094100 | 445003300 | 45200 | 45200 | 45200 | 45200 | 16 |
| 548 | 20240813 | 094000 | 444280100 | 45150 | 45100 | 45150 | 45100 | 30 |
| 549 | 20240813 | 093900 | 442925700 | 45150 | 45150 | 45150 | 45100 | 45 |
| 550 | 20240813 | 093800 | 440894100 | 45150 | 45100 | 45150 | 45100 | 27 |
| 551 | 20240813 | 093700 | 439675600 | 45100 | 45100 | 45150 | 45100 | 13 |
| 552 | 20240813 | 093600 | 439088750 | 45150 | 45150 | 45200 | 45100 | 120 |
| 553 | 20240813 | 093500 | 433675400 | 45100 | 45100 | 45100 | 45100 | 1 |
| 554 | 20240813 | 093400 | 433630300 | 45100 | 45200 | 45200 | 45100 | 127 |
| 555 | 20240813 | 093300 | 427898650 | 45200 | 45200 | 45250 | 45200 | 181 |
| 556 | 20240813 | 093200 | 419709150 | 45200 | 45150 | 45250 | 45150 | 527 |
| 557 | 20240813 | 093100 | 395874050 | 45150 | 45200 | 45250 | 45150 | 223 |
| 558 | 20240813 | 093000 | 385794950 | 45200 | 45250 | 45250 | 45200 | 131 |
| 559 | 20240813 | 092900 | 379870450 | 45250 | 45250 | 45250 | 45250 | 21 |
| 560 | 20240813 | 092800 | 378920200 | 45300 | 45350 | 45350 | 45300 | 368 |
| 561 | 20240813 | 092700 | 362246700 | 45350 | 45300 | 45350 | 45300 | 26 |
| 562 | 20240813 | 092600 | 361068100 | 45300 | 45300 | 45300 | 45300 | 3 |
| 563 | 20240813 | 092500 | 360932200 | 45300 | 45200 | 45300 | 45200 | 134 |
| 564 | 20240813 | 092400 | 354868800 | 45200 | 45250 | 45250 | 45200 | 304 |
| 565 | 20240813 | 092300 | 341116500 | 45300 | 45300 | 45300 | 45250 | 107 |
| 566 | 20240813 | 092200 | 336269500 | 45350 | 45550 | 45550 | 45350 | 663 |
| 567 | 20240813 | 092100 | 306108500 | 45550 | 45550 | 45550 | 45550 | 87 |
| 568 | 20240813 | 092000 | 302145650 | 45550 | 45600 | 45600 | 45550 | 176 |
| 569 | 20240813 | 091900 | 294124100 | 45550 | 45550 | 45550 | 45550 | 245 |
| 570 | 20240813 | 091800 | 282964350 | 45550 | 45500 | 45550 | 45500 | 152 |
| 571 | 20240813 | 091700 | 276047700 | 45550 | 45500 | 45550 | 45500 | 64 |
| 572 | 20240813 | 091600 | 273134200 | 45500 | 45400 | 45550 | 45400 | 82 |
| 573 | 20240813 | 091500 | 269405950 | 45350 | 45400 | 45400 | 45350 | 30 |
| 574 | 20240813 | 091400 | 268044450 | 45350 | 45300 | 45350 | 45200 | 915 |
| 575 | 20240813 | 091300 | 226653800 | 45350 | 45400 | 45450 | 45350 | 138 |
| 576 | 20240813 | 091200 | 220392150 | 45350 | 45350 | 45400 | 45350 | 392 |
| 577 | 20240813 | 091100 | 202611450 | 45350 | 45550 | 45600 | 45300 | 811 |
| 578 | 20240813 | 091000 | 165737850 | 45550 | 45550 | 45550 | 45550 | 186 |
| 579 | 20240813 | 090900 | 157265550 | 45500 | 45450 | 45500 | 45450 | 142 |
| 580 | 20240813 | 090800 | 150804750 | 45500 | 45550 | 45550 | 45450 | 304 |
| 581 | 20240813 | 090700 | 136982450 | 45500 | 45800 | 45800 | 45500 | 219 |
| 582 | 20240813 | 090600 | 126980000 | 45850 | 45900 | 46000 | 45750 | 407 |
| 583 | 20240813 | 090500 | 108331750 | 46000 | 46150 | 46150 | 45850 | 433 |
| 584 | 20240813 | 090400 | 88385600 | 46150 | 46200 | 46250 | 46150 | 668 |
| 585 | 20240813 | 090300 | 57519550 | 46250 | 46450 | 46450 | 46250 | 434 |
| 586 | 20240813 | 090200 | 37407600 | 46300 | 46350 | 46350 | 46300 | 81 |
| 587 | 20240813 | 090100 | 33657250 | 46450 | 46750 | 46750 | 46450 | 78 |
| 588 | 20240813 | 090000 | 30016450 | 46450 | 46400 | 46450 | 46200 | 647 |