32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 9808 |
| 3 | 20240806 | 185000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20240806 | 184900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20240806 | 184800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20240806 | 184700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20240806 | 184600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20240806 | 184500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20240806 | 184400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20240806 | 184300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20240806 | 184200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20240806 | 184100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20240806 | 184000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20240806 | 183900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20240806 | 183800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20240806 | 183700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20240806 | 183600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20240806 | 183500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20240806 | 183400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20240806 | 183300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20240806 | 183200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20240806 | 183100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20240806 | 183000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20240806 | 182900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20240806 | 182800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20240806 | 182700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20240806 | 182600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20240806 | 182500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20240806 | 182400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20240806 | 182300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20240806 | 182200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20240806 | 182100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 9808 |
| 33 | 20240806 | 182000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20240806 | 181900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20240806 | 181800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20240806 | 181700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20240806 | 181600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20240806 | 181500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20240806 | 181400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20240806 | 181300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20240806 | 181200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20240806 | 181100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20240806 | 181000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20240806 | 180900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20240806 | 180800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20240806 | 180700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20240806 | 180600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20240806 | 180500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20240806 | 180400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20240806 | 180300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20240806 | 180200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20240806 | 180100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20240806 | 180000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20240806 | 175900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20240806 | 175800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20240806 | 175700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20240806 | 175600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20240806 | 175500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20240806 | 175400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20240806 | 175300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20240806 | 175200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20240806 | 175100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 9808 |
| 63 | 20240806 | 175000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20240806 | 174900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20240806 | 174800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20240806 | 174700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20240806 | 174600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20240806 | 174500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20240806 | 174400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20240806 | 174300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20240806 | 174200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20240806 | 174100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20240806 | 174000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20240806 | 173900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20240806 | 173800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20240806 | 173700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20240806 | 173600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20240806 | 173500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20240806 | 173400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20240806 | 173300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20240806 | 173200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20240806 | 173100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20240806 | 173000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20240806 | 172900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20240806 | 172800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20240806 | 172700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20240806 | 172600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20240806 | 172500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20240806 | 172400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20240806 | 172300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20240806 | 172200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20240806 | 172100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 9808 |
| 93 | 20240806 | 172000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20240806 | 171900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20240806 | 171800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20240806 | 171700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20240806 | 171600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20240806 | 171500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20240806 | 171400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20240806 | 171300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20240806 | 171200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20240806 | 171100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20240806 | 171000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20240806 | 170900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20240806 | 170800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20240806 | 170700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20240806 | 170600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20240806 | 170500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20240806 | 170400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20240806 | 170300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20240806 | 170200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20240806 | 170100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20240806 | 170000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20240806 | 165900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20240806 | 165800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20240806 | 165700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20240806 | 165600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20240806 | 165500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20240806 | 165400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20240806 | 165300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20240806 | 165200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20240806 | 165100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 9808 |
| 123 | 20240806 | 165000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20240806 | 164900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20240806 | 164800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20240806 | 164700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20240806 | 164600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20240806 | 164500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20240806 | 164400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20240806 | 164300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20240806 | 164200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20240806 | 164100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20240806 | 164000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20240806 | 163900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20240806 | 163800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20240806 | 163700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20240806 | 163600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20240806 | 163500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20240806 | 163400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20240806 | 163300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20240806 | 163200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20240806 | 163100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20240806 | 163000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20240806 | 162900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20240806 | 162800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20240806 | 162700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20240806 | 162600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20240806 | 162500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20240806 | 162400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20240806 | 162300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20240806 | 162200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20240806 | 162100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 9808 |
| 153 | 20240806 | 162000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20240806 | 161900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20240806 | 161800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20240806 | 161700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20240806 | 161600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20240806 | 161500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20240806 | 161400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20240806 | 161300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20240806 | 161200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20240806 | 161100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20240806 | 161000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20240806 | 160900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20240806 | 160800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20240806 | 160700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20240806 | 160600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20240806 | 160500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20240806 | 160400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20240806 | 160300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20240806 | 160200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20240806 | 160100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20240806 | 160000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20240806 | 155900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20240806 | 155800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20240806 | 155700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20240806 | 155600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20240806 | 155500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20240806 | 155400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20240806 | 155300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20240806 | 155200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20240806 | 155100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 9808 |
| 183 | 20240806 | 155000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20240806 | 154900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20240806 | 154800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20240806 | 154700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20240806 | 154600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20240806 | 154500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20240806 | 154400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20240806 | 154300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20240806 | 154200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20240806 | 154100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20240806 | 154000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20240806 | 153900 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20240806 | 153800 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20240806 | 153700 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20240806 | 153600 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20240806 | 153500 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20240806 | 153400 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20240806 | 153300 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20240806 | 153200 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20240806 | 153100 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20240806 | 153000 | 10124207650 | 47000 | 47000 | 47000 | 47000 | 9808 |
| 204 | 20240806 | 152900 | 9663231650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20240806 | 152800 | 9663231650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20240806 | 152700 | 9663231650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20240806 | 152600 | 9663231650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20240806 | 152500 | 9663231650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20240806 | 152400 | 9663231650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 210 | 20240806 | 152300 | 9663231650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 211 | 20240806 | 152200 | 9663231650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 212 | 20240806 | 152100 | 9663231650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 213 | 20240806 | 152000 | 9663231650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20240806 | 151900 | 9663231650 | 47200 | 47200 | 47250 | 47200 | 870 |
| 215 | 20240806 | 151800 | 9622151950 | 47250 | 47250 | 47250 | 47200 | 214 |
| 216 | 20240806 | 151700 | 9612044500 | 47200 | 47300 | 47300 | 47200 | 313 |
| 217 | 20240806 | 151600 | 9597254850 | 47200 | 47250 | 47300 | 47200 | 1758 |
| 218 | 20240806 | 151500 | 9514179350 | 47350 | 47350 | 47350 | 47250 | 607 |
| 219 | 20240806 | 151400 | 9485469650 | 47250 | 47300 | 47300 | 47250 | 1155 |
| 220 | 20240806 | 151300 | 9430846650 | 47300 | 47350 | 47350 | 47300 | 620 |
| 221 | 20240806 | 151200 | 9401491800 | 47300 | 47350 | 47400 | 47300 | 900 |
| 222 | 20240806 | 151100 | 9358896650 | 47350 | 47350 | 47400 | 47350 | 233 |
| 223 | 20240806 | 151000 | 9347863900 | 47350 | 47350 | 47400 | 47300 | 859 |
| 224 | 20240806 | 150900 | 9307189350 | 47400 | 47400 | 47450 | 47400 | 467 |
| 225 | 20240806 | 150800 | 9285046250 | 47400 | 47400 | 47450 | 47400 | 301 |
| 226 | 20240806 | 150700 | 9270768800 | 47400 | 47450 | 47500 | 47400 | 519 |
| 227 | 20240806 | 150600 | 9246138700 | 47450 | 47500 | 47500 | 47450 | 182 |
| 228 | 20240806 | 150500 | 9237502750 | 47450 | 47450 | 47450 | 47400 | 317 |
| 229 | 20240806 | 150400 | 9222463600 | 47400 | 47400 | 47450 | 47400 | 381 |
| 230 | 20240806 | 150300 | 9204391650 | 47450 | 47400 | 47450 | 47400 | 223 |
| 231 | 20240806 | 150200 | 9193815350 | 47450 | 47400 | 47450 | 47400 | 304 |
| 232 | 20240806 | 150100 | 9179400700 | 47400 | 47400 | 47450 | 47400 | 289 |
| 233 | 20240806 | 150000 | 9165699050 | 47450 | 47450 | 47450 | 47350 | 13 |
| 234 | 20240806 | 145900 | 9165082500 | 47350 | 47400 | 47400 | 47300 | 393 |
| 235 | 20240806 | 145800 | 9146475100 | 47350 | 47300 | 47400 | 47300 | 388 |
| 236 | 20240806 | 145700 | 9128104100 | 47300 | 47250 | 47300 | 47250 | 631 |
| 237 | 20240806 | 145600 | 9098260400 | 47300 | 47250 | 47350 | 47250 | 165 |
| 238 | 20240806 | 145500 | 9090455800 | 47300 | 47250 | 47350 | 47250 | 424 |
| 239 | 20240806 | 145400 | 9070402150 | 47250 | 47350 | 47350 | 47250 | 260 |
| 240 | 20240806 | 145300 | 9058103250 | 47350 | 47350 | 47350 | 47300 | 168 |
| 241 | 20240806 | 145200 | 9050155600 | 47350 | 47250 | 47350 | 47250 | 487 |
| 242 | 20240806 | 145100 | 9027128050 | 47200 | 47250 | 47300 | 47200 | 314 |
| 243 | 20240806 | 145000 | 9012291350 | 47250 | 47350 | 47400 | 47250 | 585 |
| 244 | 20240806 | 144900 | 8984630550 | 47350 | 47300 | 47400 | 47300 | 167 |
| 245 | 20240806 | 144800 | 8976729050 | 47300 | 47400 | 47400 | 47300 | 732 |
| 246 | 20240806 | 144700 | 8942078050 | 47400 | 47400 | 47400 | 47300 | 708 |
| 247 | 20240806 | 144600 | 8908524300 | 47350 | 47350 | 47400 | 47250 | 320 |
| 248 | 20240806 | 144500 | 8893379250 | 47400 | 47350 | 47400 | 47250 | 245 |
| 249 | 20240806 | 144400 | 8881779400 | 47350 | 47350 | 47350 | 47300 | 169 |
| 250 | 20240806 | 144300 | 8873784400 | 47350 | 47350 | 47350 | 47300 | 577 |
| 251 | 20240806 | 144200 | 8846487150 | 47350 | 47350 | 47350 | 47300 | 85 |
| 252 | 20240806 | 144100 | 8842463050 | 47300 | 47400 | 47400 | 47300 | 248 |
| 253 | 20240806 | 144000 | 8830719500 | 47350 | 47350 | 47400 | 47300 | 208 |
| 254 | 20240806 | 143900 | 8820872500 | 47400 | 47300 | 47400 | 47250 | 279 |
| 255 | 20240806 | 143800 | 8807679450 | 47250 | 47300 | 47350 | 47250 | 265 |
| 256 | 20240806 | 143700 | 8795144000 | 47350 | 47350 | 47400 | 47350 | 160 |
| 257 | 20240806 | 143600 | 8787563800 | 47350 | 47300 | 47400 | 47300 | 223 |
| 258 | 20240806 | 143500 | 8777009250 | 47350 | 47300 | 47400 | 47300 | 205 |
| 259 | 20240806 | 143400 | 8767301700 | 47400 | 47350 | 47450 | 47350 | 357 |
| 260 | 20240806 | 143300 | 8750389500 | 47300 | 47300 | 47350 | 47300 | 546 |
| 261 | 20240806 | 143200 | 8724560650 | 47300 | 47350 | 47350 | 47300 | 240 |
| 262 | 20240806 | 143100 | 8713204100 | 47300 | 47350 | 47350 | 47300 | 528 |
| 263 | 20240806 | 143000 | 8688223650 | 47350 | 47350 | 47350 | 47300 | 424 |
| 264 | 20240806 | 142900 | 8668167950 | 47350 | 47400 | 47400 | 47300 | 276 |
| 265 | 20240806 | 142800 | 8655095450 | 47400 | 47350 | 47400 | 47350 | 232 |
| 266 | 20240806 | 142700 | 8644108000 | 47400 | 47400 | 47400 | 47300 | 154 |
| 267 | 20240806 | 142600 | 8636811500 | 47400 | 47350 | 47400 | 47350 | 339 |
| 268 | 20240806 | 142500 | 8620750150 | 47400 | 47250 | 47400 | 47200 | 842 |
| 269 | 20240806 | 142400 | 8580939800 | 47200 | 47250 | 47250 | 47200 | 90 |
| 270 | 20240806 | 142300 | 8576689600 | 47250 | 47300 | 47300 | 47250 | 243 |
| 271 | 20240806 | 142200 | 8565204750 | 47250 | 47200 | 47250 | 47150 | 303 |
| 272 | 20240806 | 142100 | 8550903950 | 47200 | 47200 | 47200 | 47150 | 165 |
| 273 | 20240806 | 142000 | 8543116350 | 47200 | 47100 | 47200 | 47050 | 225 |
| 274 | 20240806 | 141900 | 8532511550 | 47150 | 47200 | 47200 | 47050 | 608 |
| 275 | 20240806 | 141800 | 8503877100 | 47200 | 47100 | 47200 | 47050 | 684 |
| 276 | 20240806 | 141700 | 8471666800 | 47100 | 47100 | 47100 | 47050 | 153 |
| 277 | 20240806 | 141600 | 8464462200 | 47100 | 47200 | 47200 | 47100 | 21 |
| 278 | 20240806 | 141500 | 8463472000 | 47050 | 47050 | 47200 | 47050 | 387 |
| 279 | 20240806 | 141400 | 8445251800 | 47100 | 47050 | 47200 | 47050 | 245 |
| 280 | 20240806 | 141300 | 8433704500 | 47050 | 47050 | 47200 | 47050 | 255 |
| 281 | 20240806 | 141200 | 8421696900 | 47050 | 47050 | 47200 | 47050 | 954 |
| 282 | 20240806 | 141100 | 8376805300 | 47200 | 47150 | 47200 | 47050 | 300 |
| 283 | 20240806 | 141000 | 8362676850 | 47200 | 47100 | 47200 | 47050 | 468 |
| 284 | 20240806 | 140900 | 8340634950 | 47050 | 47050 | 47100 | 47050 | 307 |
| 285 | 20240806 | 140800 | 8326188150 | 47050 | 47100 | 47100 | 47000 | 1342 |
| 286 | 20240806 | 140700 | 8263051950 | 47100 | 47100 | 47100 | 47050 | 193 |
| 287 | 20240806 | 140600 | 8253969800 | 47050 | 47050 | 47100 | 47050 | 521 |
| 288 | 20240806 | 140500 | 8229449200 | 47050 | 47100 | 47150 | 47050 | 771 |
| 289 | 20240806 | 140400 | 8193143000 | 47150 | 47250 | 47250 | 47150 | 263 |
| 290 | 20240806 | 140300 | 8180729700 | 47250 | 47300 | 47300 | 47250 | 258 |
| 291 | 20240806 | 140200 | 8168539150 | 47300 | 47200 | 47300 | 47200 | 351 |
| 292 | 20240806 | 140100 | 8151954150 | 47200 | 47250 | 47300 | 47200 | 98 |
| 293 | 20240806 | 140000 | 8147324600 | 47150 | 47150 | 47150 | 47050 | 1169 |
| 294 | 20240806 | 135900 | 8092265250 | 47150 | 47150 | 47150 | 47100 | 1476 |
| 295 | 20240806 | 135800 | 8022682750 | 47150 | 47200 | 47250 | 47150 | 643 |
| 296 | 20240806 | 135700 | 7992338650 | 47200 | 47200 | 47200 | 47200 | 396 |
| 297 | 20240806 | 135600 | 7973647450 | 47200 | 47250 | 47250 | 47200 | 489 |
| 298 | 20240806 | 135500 | 7950551250 | 47250 | 47200 | 47300 | 47200 | 310 |
| 299 | 20240806 | 135400 | 7935902800 | 47350 | 47250 | 47350 | 47200 | 179 |
| 300 | 20240806 | 135300 | 7927443350 | 47250 | 47350 | 47350 | 47250 | 221 |
| 301 | 20240806 | 135200 | 7916995600 | 47250 | 47350 | 47400 | 47250 | 70 |
| 302 | 20240806 | 135100 | 7913682300 | 47450 | 47200 | 47450 | 47200 | 245 |
| 303 | 20240806 | 135000 | 7902111400 | 47200 | 47300 | 47300 | 47200 | 621 |
| 304 | 20240806 | 134900 | 7872787450 | 47350 | 47200 | 47350 | 47200 | 417 |
| 305 | 20240806 | 134800 | 7853083500 | 47250 | 47300 | 47300 | 47200 | 790 |
| 306 | 20240806 | 134700 | 7815758200 | 47300 | 47350 | 47350 | 47300 | 385 |
| 307 | 20240806 | 134600 | 7797546950 | 47300 | 47400 | 47400 | 47300 | 454 |
| 308 | 20240806 | 134500 | 7776050850 | 47400 | 47350 | 47400 | 47350 | 227 |
| 309 | 20240806 | 134400 | 7765298400 | 47400 | 47400 | 47400 | 47350 | 113 |
| 310 | 20240806 | 134300 | 7759943650 | 47350 | 47350 | 47400 | 47300 | 280 |
| 311 | 20240806 | 134200 | 7746685750 | 47350 | 47350 | 47400 | 47350 | 82 |
| 312 | 20240806 | 134100 | 7742800950 | 47350 | 47350 | 47400 | 47300 | 452 |
| 313 | 20240806 | 134000 | 7721389100 | 47400 | 47350 | 47400 | 47350 | 357 |
| 314 | 20240806 | 133900 | 7704476100 | 47350 | 47400 | 47400 | 47350 | 348 |
| 315 | 20240806 | 133800 | 7687992300 | 47400 | 47450 | 47450 | 47350 | 464 |
| 316 | 20240806 | 133700 | 7665994600 | 47450 | 47500 | 47550 | 47450 | 152 |
| 317 | 20240806 | 133600 | 7658779100 | 47450 | 47450 | 47450 | 47400 | 668 |
| 318 | 20240806 | 133500 | 7627088950 | 47400 | 47450 | 47450 | 47400 | 271 |
| 319 | 20240806 | 133400 | 7614243500 | 47400 | 47400 | 47450 | 47400 | 227 |
| 320 | 20240806 | 133300 | 7603483650 | 47450 | 47550 | 47550 | 47400 | 1008 |
| 321 | 20240806 | 133200 | 7555598800 | 47600 | 47600 | 47600 | 47550 | 269 |
| 322 | 20240806 | 133100 | 7542805350 | 47550 | 47600 | 47600 | 47550 | 404 |
| 323 | 20240806 | 133000 | 7523583750 | 47600 | 47650 | 47650 | 47600 | 387 |
| 324 | 20240806 | 132900 | 7505151500 | 47650 | 47750 | 47750 | 47650 | 1124 |
| 325 | 20240806 | 132800 | 7451538950 | 47700 | 47850 | 47850 | 47700 | 1069 |
| 326 | 20240806 | 132700 | 7400488100 | 47850 | 47850 | 47850 | 47850 | 88 |
| 327 | 20240806 | 132600 | 7396277300 | 47850 | 47800 | 47900 | 47800 | 176 |
| 328 | 20240806 | 132500 | 7387856000 | 47800 | 47800 | 47850 | 47800 | 214 |
| 329 | 20240806 | 132400 | 7377625800 | 47800 | 47900 | 47900 | 47800 | 797 |
| 330 | 20240806 | 132300 | 7339502350 | 47850 | 47850 | 47900 | 47850 | 613 |
| 331 | 20240806 | 132200 | 7310168450 | 47900 | 47800 | 47900 | 47800 | 246 |
| 332 | 20240806 | 132100 | 7298398300 | 47850 | 47850 | 47850 | 47850 | 957 |
| 333 | 20240806 | 132000 | 7252605850 | 47900 | 47950 | 47950 | 47850 | 664 |
| 334 | 20240806 | 131900 | 7220808100 | 47900 | 47950 | 48000 | 47900 | 118 |
| 335 | 20240806 | 131800 | 7215151350 | 47950 | 47900 | 47950 | 47900 | 140 |
| 336 | 20240806 | 131700 | 7208438750 | 47950 | 48000 | 48000 | 47950 | 429 |
| 337 | 20240806 | 131600 | 7187864750 | 48000 | 48050 | 48100 | 47950 | 335 |
| 338 | 20240806 | 131500 | 7171781850 | 48050 | 48050 | 48050 | 48000 | 594 |
| 339 | 20240806 | 131400 | 7143250150 | 48000 | 48000 | 48000 | 48000 | 122 |
| 340 | 20240806 | 131300 | 7137394150 | 48000 | 48000 | 48050 | 47950 | 1033 |
| 341 | 20240806 | 131200 | 7087814600 | 47950 | 47950 | 47950 | 47950 | 434 |
| 342 | 20240806 | 131100 | 7067004300 | 47950 | 47950 | 47950 | 47950 | 198 |
| 343 | 20240806 | 131000 | 7057510200 | 48000 | 48000 | 48000 | 47950 | 168 |
| 344 | 20240806 | 130900 | 7049446250 | 48000 | 48000 | 48000 | 48000 | 138 |
| 345 | 20240806 | 130800 | 7042822250 | 47950 | 48000 | 48000 | 47950 | 97 |
| 346 | 20240806 | 130700 | 7038168900 | 48000 | 48000 | 48000 | 48000 | 128 |
| 347 | 20240806 | 130600 | 7032024900 | 48000 | 48000 | 48050 | 47950 | 381 |
| 348 | 20240806 | 130500 | 7013737900 | 48050 | 48000 | 48050 | 48000 | 104 |
| 349 | 20240806 | 130400 | 7008744300 | 48000 | 48050 | 48050 | 48000 | 55 |
| 350 | 20240806 | 130300 | 7006102600 | 48050 | 48100 | 48100 | 48050 | 264 |
| 351 | 20240806 | 130200 | 6993404700 | 48150 | 48150 | 48200 | 48150 | 539 |
| 352 | 20240806 | 130100 | 6967451700 | 48150 | 48150 | 48150 | 48150 | 30 |
| 353 | 20240806 | 130000 | 6966007200 | 48150 | 48150 | 48150 | 48150 | 65 |
| 354 | 20240806 | 125900 | 6962877450 | 48150 | 48100 | 48150 | 48100 | 49 |
| 355 | 20240806 | 125800 | 6960518250 | 48150 | 48150 | 48150 | 48100 | 111 |
| 356 | 20240806 | 125700 | 6955177000 | 48150 | 48050 | 48150 | 48050 | 91 |
| 357 | 20240806 | 125600 | 6950799850 | 48100 | 48050 | 48100 | 48050 | 162 |
| 358 | 20240806 | 125500 | 6943012700 | 48100 | 48000 | 48100 | 48000 | 83 |
| 359 | 20240806 | 125400 | 6939020850 | 48050 | 48050 | 48100 | 48050 | 90 |
| 360 | 20240806 | 125300 | 6934694850 | 48050 | 48100 | 48100 | 48050 | 184 |
| 361 | 20240806 | 125200 | 6925850550 | 48050 | 48050 | 48050 | 48050 | 114 |
| 362 | 20240806 | 125100 | 6920372850 | 48050 | 48050 | 48050 | 48000 | 136 |
| 363 | 20240806 | 125000 | 6913842200 | 48050 | 48050 | 48050 | 48000 | 815 |
| 364 | 20240806 | 124900 | 6874693200 | 48050 | 48050 | 48050 | 48050 | 103 |
| 365 | 20240806 | 124800 | 6869744050 | 48050 | 47950 | 48050 | 47950 | 1587 |
| 366 | 20240806 | 124700 | 6793575600 | 47950 | 47900 | 47950 | 47900 | 1413 |
| 367 | 20240806 | 124600 | 6725841500 | 47900 | 47900 | 47900 | 47900 | 5 |
| 368 | 20240806 | 124500 | 6725602000 | 47900 | 47800 | 47900 | 47550 | 2650 |
| 369 | 20240806 | 124400 | 6599079050 | 47650 | 47800 | 47800 | 47650 | 480 |
| 370 | 20240806 | 124300 | 6576160600 | 47700 | 47800 | 47800 | 47700 | 280 |
| 371 | 20240806 | 124200 | 6562801600 | 47750 | 47750 | 47750 | 47700 | 312 |
| 372 | 20240806 | 124100 | 6547904950 | 47750 | 47750 | 47800 | 47700 | 103 |
| 373 | 20240806 | 124000 | 6542985250 | 47750 | 47800 | 47800 | 47750 | 2 |
| 374 | 20240806 | 123900 | 6542889700 | 47800 | 47750 | 47800 | 47750 | 488 |
| 375 | 20240806 | 123800 | 6519581300 | 47750 | 47750 | 47750 | 47750 | 86 |
| 376 | 20240806 | 123700 | 6515474800 | 47750 | 47750 | 47750 | 47700 | 57 |
| 377 | 20240806 | 123600 | 6512753100 | 47750 | 47750 | 47750 | 47750 | 57 |
| 378 | 20240806 | 123500 | 6510031350 | 47700 | 47750 | 47750 | 47700 | 118 |
| 379 | 20240806 | 123400 | 6504397000 | 47750 | 47700 | 47750 | 47700 | 83 |
| 380 | 20240806 | 123300 | 6500436300 | 47700 | 47750 | 47750 | 47700 | 51 |
| 381 | 20240806 | 123200 | 6498002550 | 47750 | 47750 | 47750 | 47700 | 83 |
| 382 | 20240806 | 123100 | 6494039350 | 47750 | 47750 | 47750 | 47700 | 267 |
| 383 | 20240806 | 123000 | 6481290600 | 47700 | 47750 | 47750 | 47700 | 11 |
| 384 | 20240806 | 122900 | 6480765400 | 47750 | 47750 | 47750 | 47750 | 121 |
| 385 | 20240806 | 122800 | 6474987650 | 47750 | 47750 | 47750 | 47700 | 182 |
| 386 | 20240806 | 122700 | 6466302150 | 47700 | 47750 | 47750 | 47700 | 7 |
| 387 | 20240806 | 122600 | 6465968200 | 47750 | 47700 | 47750 | 47700 | 18 |
| 388 | 20240806 | 122500 | 6465109550 | 47700 | 47750 | 47750 | 47700 | 109 |
| 389 | 20240806 | 122400 | 6459905850 | 47750 | 47750 | 47750 | 47750 | 44 |
| 390 | 20240806 | 122300 | 6457804850 | 47750 | 47650 | 47800 | 47650 | 263 |
| 391 | 20240806 | 122200 | 6445253200 | 47650 | 47600 | 47650 | 47600 | 274 |
| 392 | 20240806 | 122100 | 6432198150 | 47650 | 47600 | 47650 | 47600 | 121 |
| 393 | 20240806 | 122000 | 6426433300 | 47600 | 47650 | 47650 | 47550 | 27 |
| 394 | 20240806 | 121900 | 6425147350 | 47650 | 47500 | 47650 | 47500 | 154 |
| 395 | 20240806 | 121800 | 6417829000 | 47500 | 47500 | 47500 | 47500 | 47 |
| 396 | 20240806 | 121700 | 6415596500 | 47450 | 47400 | 47450 | 47400 | 278 |
| 397 | 20240806 | 121600 | 6402405450 | 47400 | 47400 | 47450 | 47400 | 24 |
| 398 | 20240806 | 121500 | 6401267800 | 47400 | 47450 | 47450 | 47400 | 119 |
| 399 | 20240806 | 121400 | 6395627150 | 47400 | 47400 | 47400 | 47400 | 99 |
| 400 | 20240806 | 121300 | 6390934550 | 47450 | 47450 | 47450 | 47400 | 100 |
| 401 | 20240806 | 121200 | 6386194150 | 47450 | 47400 | 47450 | 47400 | 198 |
| 402 | 20240806 | 121100 | 6376806800 | 47400 | 47400 | 47400 | 47400 | 78 |
| 403 | 20240806 | 121000 | 6373109600 | 47400 | 47400 | 47400 | 47350 | 29 |
| 404 | 20240806 | 120900 | 6371735050 | 47400 | 47450 | 47450 | 47400 | 60 |
| 405 | 20240806 | 120800 | 6368890950 | 47450 | 47450 | 47450 | 47450 | 13 |
| 406 | 20240806 | 120700 | 6368274100 | 47450 | 47450 | 47450 | 47450 | 11 |
| 407 | 20240806 | 120600 | 6367752150 | 47450 | 47450 | 47450 | 47400 | 22 |
| 408 | 20240806 | 120500 | 6366709100 | 47400 | 47400 | 47400 | 47350 | 47 |
| 409 | 20240806 | 120400 | 6364481750 | 47400 | 47350 | 47400 | 47350 | 61 |
| 410 | 20240806 | 120300 | 6361590850 | 47350 | 47350 | 47400 | 47300 | 100 |
| 411 | 20240806 | 120200 | 6356855950 | 47300 | 47300 | 47300 | 47300 | 4 |
| 412 | 20240806 | 120100 | 6356666750 | 47300 | 47350 | 47350 | 47300 | 29 |
| 413 | 20240806 | 120000 | 6355294450 | 47300 | 47450 | 47450 | 47300 | 136 |
| 414 | 20240806 | 115900 | 6348854600 | 47450 | 47450 | 47450 | 47450 | 85 |
| 415 | 20240806 | 115800 | 6344821350 | 47450 | 47550 | 47550 | 47450 | 325 |
| 416 | 20240806 | 115700 | 6329384850 | 47500 | 47550 | 47550 | 47500 | 83 |
| 417 | 20240806 | 115600 | 6325438400 | 47550 | 47550 | 47550 | 47550 | 23 |
| 418 | 20240806 | 115500 | 6324344750 | 47550 | 47550 | 47550 | 47500 | 485 |
| 419 | 20240806 | 115400 | 6301288050 | 47550 | 47550 | 47550 | 47550 | 173 |
| 420 | 20240806 | 115300 | 6293061900 | 47600 | 47600 | 47650 | 47600 | 216 |
| 421 | 20240806 | 115200 | 6282780250 | 47550 | 47600 | 47600 | 47550 | 27 |
| 422 | 20240806 | 115100 | 6281495800 | 47600 | 47600 | 47600 | 47600 | 33 |
| 423 | 20240806 | 115000 | 6279925000 | 47600 | 47550 | 47600 | 47500 | 149 |
| 424 | 20240806 | 114900 | 6272840750 | 47550 | 47550 | 47550 | 47550 | 17 |
| 425 | 20240806 | 114800 | 6272032400 | 47550 | 47550 | 47550 | 47500 | 93 |
| 426 | 20240806 | 114700 | 6267610300 | 47550 | 47500 | 47550 | 47500 | 527 |
| 427 | 20240806 | 114600 | 6242576300 | 47500 | 47450 | 47500 | 47450 | 16 |
| 428 | 20240806 | 114500 | 6241816800 | 47500 | 47300 | 47500 | 47300 | 226 |
| 429 | 20240806 | 114400 | 6231085700 | 47400 | 47500 | 47500 | 47400 | 110 |
| 430 | 20240806 | 114300 | 6225868600 | 47500 | 47500 | 47500 | 47500 | 37 |
| 431 | 20240806 | 114200 | 6224111100 | 47500 | 47450 | 47500 | 47450 | 361 |
| 432 | 20240806 | 114100 | 6206972650 | 47450 | 47450 | 47450 | 47450 | 1 |
| 433 | 20240806 | 114000 | 6206925200 | 47450 | 47450 | 47450 | 47450 | 25 |
| 434 | 20240806 | 113900 | 6205738950 | 47450 | 47300 | 47450 | 47300 | 48 |
| 435 | 20240806 | 113800 | 6203462750 | 47250 | 47350 | 47400 | 47250 | 161 |
| 436 | 20240806 | 113700 | 6195852050 | 47400 | 47400 | 47400 | 47300 | 23 |
| 437 | 20240806 | 113600 | 6194762150 | 47400 | 47400 | 47400 | 47250 | 220 |
| 438 | 20240806 | 113500 | 6184356900 | 47400 | 47450 | 47500 | 47400 | 463 |
| 439 | 20240806 | 113400 | 6162390550 | 47450 | 47450 | 47450 | 47450 | 186 |
| 440 | 20240806 | 113300 | 6153564850 | 47500 | 47500 | 47500 | 47500 | 44 |
| 441 | 20240806 | 113200 | 6151474850 | 47500 | 47500 | 47500 | 47450 | 511 |
| 442 | 20240806 | 113100 | 6127227700 | 47450 | 47500 | 47500 | 47450 | 50 |
| 443 | 20240806 | 113000 | 6124854950 | 47450 | 47500 | 47500 | 47450 | 15 |
| 444 | 20240806 | 112900 | 6124142700 | 47500 | 47400 | 47500 | 47400 | 409 |
| 445 | 20240806 | 112800 | 6104744300 | 47400 | 47350 | 47400 | 47350 | 11 |
| 446 | 20240806 | 112700 | 6104223400 | 47350 | 47350 | 47400 | 47350 | 16 |
| 447 | 20240806 | 112600 | 6103465600 | 47350 | 47300 | 47350 | 47250 | 349 |
| 448 | 20240806 | 112500 | 6086955950 | 47300 | 47250 | 47300 | 47250 | 57 |
| 449 | 20240806 | 112400 | 6084260200 | 47250 | 47300 | 47300 | 47250 | 73 |
| 450 | 20240806 | 112300 | 6080810150 | 47300 | 47300 | 47350 | 47300 | 396 |
| 451 | 20240806 | 112200 | 6062078200 | 47150 | 47200 | 47300 | 47150 | 305 |
| 452 | 20240806 | 112100 | 6047696050 | 47200 | 47250 | 47300 | 47200 | 62 |
| 453 | 20240806 | 112000 | 6044767600 | 47250 | 47300 | 47300 | 47250 | 295 |
| 454 | 20240806 | 111900 | 6030816400 | 47300 | 47300 | 47300 | 47300 | 16 |
| 455 | 20240806 | 111800 | 6030059600 | 47300 | 47300 | 47300 | 47250 | 59 |
| 456 | 20240806 | 111700 | 6027269250 | 47300 | 47250 | 47300 | 47250 | 6 |
| 457 | 20240806 | 111600 | 6026985700 | 47250 | 47150 | 47250 | 47150 | 156 |
| 458 | 20240806 | 111500 | 6019617700 | 47150 | 47200 | 47200 | 47050 | 53 |
| 459 | 20240806 | 111400 | 6017121650 | 47000 | 47000 | 47000 | 47000 | 237 |
| 460 | 20240806 | 111300 | 6005982650 | 47000 | 47200 | 47200 | 47000 | 526 |
| 461 | 20240806 | 111200 | 5981224300 | 47150 | 47250 | 47250 | 47150 | 357 |
| 462 | 20240806 | 111100 | 5964375000 | 47200 | 47250 | 47250 | 47200 | 84 |
| 463 | 20240806 | 111000 | 5960409000 | 47250 | 47300 | 47300 | 47250 | 32 |
| 464 | 20240806 | 110900 | 5958896800 | 47300 | 47300 | 47300 | 47300 | 6 |
| 465 | 20240806 | 110800 | 5958613000 | 47300 | 47350 | 47350 | 47250 | 346 |
| 466 | 20240806 | 110700 | 5942250100 | 47350 | 47500 | 47500 | 47350 | 69 |
| 467 | 20240806 | 110600 | 5938979300 | 47500 | 47500 | 47500 | 47450 | 11 |
| 468 | 20240806 | 110500 | 5938457200 | 47450 | 47450 | 47500 | 47450 | 37 |
| 469 | 20240806 | 110400 | 5936701500 | 47500 | 47500 | 47500 | 47450 | 50 |
| 470 | 20240806 | 110300 | 5934326550 | 47500 | 47500 | 47550 | 47500 | 8 |
| 471 | 20240806 | 110200 | 5933946500 | 47500 | 47250 | 47500 | 47200 | 1118 |
| 472 | 20240806 | 110100 | 5880997000 | 47250 | 47300 | 47300 | 47250 | 45 |
| 473 | 20240806 | 110000 | 5878869500 | 47300 | 47300 | 47300 | 47300 | 15 |
| 474 | 20240806 | 105900 | 5878160000 | 47300 | 47300 | 47300 | 47300 | 21 |
| 475 | 20240806 | 105800 | 5877166700 | 47300 | 47300 | 47350 | 47250 | 82 |
| 476 | 20240806 | 105700 | 5873286200 | 47300 | 47300 | 47350 | 47300 | 139 |
| 477 | 20240806 | 105600 | 5866711450 | 47350 | 47350 | 47350 | 47300 | 14 |
| 478 | 20240806 | 105500 | 5866049050 | 47350 | 47350 | 47350 | 47300 | 204 |
| 479 | 20240806 | 105400 | 5856399200 | 47350 | 47350 | 47350 | 47300 | 243 |
| 480 | 20240806 | 105300 | 5844902750 | 47400 | 47450 | 47450 | 47400 | 54 |
| 481 | 20240806 | 105200 | 5842342950 | 47400 | 47400 | 47400 | 47400 | 19 |
| 482 | 20240806 | 105100 | 5841442350 | 47400 | 47450 | 47450 | 47400 | 90 |
| 483 | 20240806 | 105000 | 5837175450 | 47450 | 47450 | 47450 | 47400 | 119 |
| 484 | 20240806 | 104900 | 5831531950 | 47400 | 47500 | 47500 | 47400 | 33 |
| 485 | 20240806 | 104800 | 5829967250 | 47450 | 47000 | 47500 | 47000 | 790 |
| 486 | 20240806 | 104700 | 5792601950 | 47150 | 47150 | 47150 | 47150 | 100 |
| 487 | 20240806 | 104600 | 5787886950 | 46950 | 47050 | 47100 | 46950 | 1601 |
| 488 | 20240806 | 104500 | 5712604400 | 47250 | 47150 | 47250 | 46950 | 850 |
| 489 | 20240806 | 104400 | 5672607600 | 47100 | 47100 | 47350 | 47100 | 184 |
| 490 | 20240806 | 104300 | 5663925400 | 47050 | 46950 | 47050 | 46900 | 1200 |
| 491 | 20240806 | 104200 | 5607546150 | 46950 | 47100 | 47100 | 46950 | 1156 |
| 492 | 20240806 | 104100 | 5553195200 | 47100 | 47200 | 47200 | 47000 | 1359 |
| 493 | 20240806 | 104000 | 5489165750 | 47300 | 47350 | 47350 | 47200 | 982 |
| 494 | 20240806 | 103900 | 5442736150 | 47350 | 47500 | 47500 | 47350 | 957 |
| 495 | 20240806 | 103800 | 5397312500 | 47550 | 47600 | 47650 | 47550 | 287 |
| 496 | 20240806 | 103700 | 5383662100 | 47650 | 47650 | 47650 | 47600 | 87 |
| 497 | 20240806 | 103600 | 5379520050 | 47600 | 47600 | 47600 | 47600 | 427 |
| 498 | 20240806 | 103500 | 5359194850 | 47650 | 47700 | 47750 | 47600 | 662 |
| 499 | 20240806 | 103400 | 5327646750 | 47700 | 47700 | 47700 | 47650 | 206 |
| 500 | 20240806 | 103300 | 5317828100 | 47700 | 47650 | 47700 | 47650 | 148 |
| 501 | 20240806 | 103200 | 5310775000 | 47700 | 47650 | 47800 | 47650 | 1169 |
| 502 | 20240806 | 103100 | 5255045100 | 47700 | 47750 | 47750 | 47700 | 560 |
| 503 | 20240806 | 103000 | 5228331200 | 47750 | 47850 | 47850 | 47750 | 1231 |
| 504 | 20240806 | 102900 | 5169507000 | 47850 | 47900 | 47900 | 47850 | 273 |
| 505 | 20240806 | 102800 | 5156438200 | 47900 | 47900 | 47950 | 47900 | 484 |
| 506 | 20240806 | 102700 | 5133252100 | 47950 | 48000 | 48050 | 47950 | 1278 |
| 507 | 20240806 | 102600 | 5071913550 | 48050 | 48000 | 48050 | 48000 | 569 |
| 508 | 20240806 | 102500 | 5044595800 | 48000 | 48050 | 48050 | 48000 | 119 |
| 509 | 20240806 | 102400 | 5038882300 | 48050 | 48050 | 48050 | 48000 | 24 |
| 510 | 20240806 | 102300 | 5037729450 | 48050 | 48050 | 48050 | 48000 | 83 |
| 511 | 20240806 | 102200 | 5033741400 | 48100 | 48100 | 48100 | 48050 | 108 |
| 512 | 20240806 | 102100 | 5028548150 | 48100 | 48200 | 48200 | 48100 | 123 |
| 513 | 20240806 | 102000 | 5022624700 | 48200 | 48050 | 48200 | 48000 | 341 |
| 514 | 20240806 | 101900 | 5006246200 | 48250 | 48050 | 48250 | 48000 | 472 |
| 515 | 20240806 | 101800 | 4983564750 | 48050 | 48250 | 48300 | 48050 | 561 |
| 516 | 20240806 | 101700 | 4956547850 | 48300 | 48200 | 48300 | 48200 | 286 |
| 517 | 20240806 | 101600 | 4942750300 | 48200 | 48300 | 48300 | 48200 | 200 |
| 518 | 20240806 | 101500 | 4933105450 | 48300 | 48250 | 48350 | 48250 | 137 |
| 519 | 20240806 | 101400 | 4926490700 | 48300 | 48350 | 48500 | 48050 | 1049 |
| 520 | 20240806 | 101300 | 4875893350 | 48550 | 48400 | 48550 | 48250 | 449 |
| 521 | 20240806 | 101200 | 4854181400 | 48400 | 48450 | 48600 | 48350 | 1088 |
| 522 | 20240806 | 101100 | 4801482950 | 48450 | 48500 | 48600 | 48450 | 734 |
| 523 | 20240806 | 101000 | 4765889600 | 48450 | 48500 | 48500 | 48450 | 408 |
| 524 | 20240806 | 100900 | 4746103850 | 48500 | 48600 | 48650 | 48450 | 1260 |
| 525 | 20240806 | 100800 | 4684915650 | 48650 | 48500 | 48650 | 48450 | 563 |
| 526 | 20240806 | 100700 | 4657605700 | 48500 | 48650 | 48700 | 48500 | 1245 |
| 527 | 20240806 | 100600 | 4597101350 | 48700 | 48650 | 48750 | 48600 | 674 |
| 528 | 20240806 | 100500 | 4564279600 | 48700 | 48550 | 48700 | 48550 | 2926 |
| 529 | 20240806 | 100400 | 4421836400 | 48550 | 48450 | 48600 | 48450 | 3566 |
| 530 | 20240806 | 100300 | 4248940200 | 48400 | 48350 | 48450 | 48300 | 3718 |
| 531 | 20240806 | 100200 | 4069037000 | 48300 | 48300 | 48350 | 48300 | 159 |
| 532 | 20240806 | 100100 | 4061354250 | 48350 | 48400 | 48400 | 48300 | 342 |
| 533 | 20240806 | 100000 | 4044823100 | 48400 | 48350 | 48400 | 48350 | 167 |
| 534 | 20240806 | 095900 | 4036747550 | 48350 | 48300 | 48350 | 48250 | 273 |
| 535 | 20240806 | 095800 | 4023554650 | 48350 | 48350 | 48350 | 48300 | 235 |
| 536 | 20240806 | 095700 | 4012200550 | 48350 | 48350 | 48400 | 48350 | 196 |
| 537 | 20240806 | 095600 | 4002722400 | 48350 | 48200 | 48350 | 48200 | 4971 |
| 538 | 20240806 | 095500 | 3762793300 | 48150 | 48150 | 48200 | 48100 | 607 |
| 539 | 20240806 | 095400 | 3733570550 | 48150 | 48150 | 48200 | 48150 | 112 |
| 540 | 20240806 | 095300 | 3728177650 | 48200 | 48150 | 48200 | 48100 | 576 |
| 541 | 20240806 | 095200 | 3700441550 | 48150 | 48100 | 48150 | 48100 | 413 |
| 542 | 20240806 | 095100 | 3680558950 | 48100 | 48150 | 48150 | 48100 | 360 |
| 543 | 20240806 | 095000 | 3663235400 | 48150 | 48150 | 48150 | 48100 | 226 |
| 544 | 20240806 | 094900 | 3652357800 | 48150 | 48100 | 48150 | 48050 | 564 |
| 545 | 20240806 | 094800 | 3625243750 | 48100 | 47950 | 48100 | 47950 | 1854 |
| 546 | 20240806 | 094700 | 3536242500 | 47950 | 47900 | 47950 | 47900 | 326 |
| 547 | 20240806 | 094600 | 3520613550 | 47900 | 47850 | 47950 | 47850 | 669 |
| 548 | 20240806 | 094500 | 3488571850 | 47850 | 47850 | 47900 | 47800 | 310 |
| 549 | 20240806 | 094400 | 3473739350 | 47850 | 47800 | 47850 | 47800 | 69 |
| 550 | 20240806 | 094300 | 3470439900 | 47750 | 47800 | 47850 | 47750 | 1614 |
| 551 | 20240806 | 094200 | 3393288500 | 47800 | 47900 | 47950 | 47800 | 458 |
| 552 | 20240806 | 094100 | 3371354450 | 47900 | 47850 | 47900 | 47850 | 88 |
| 553 | 20240806 | 094000 | 3367141650 | 47850 | 48050 | 48050 | 47850 | 324 |
| 554 | 20240806 | 093900 | 3351604850 | 48000 | 47800 | 48000 | 47750 | 795 |
| 555 | 20240806 | 093800 | 3313525050 | 47900 | 47850 | 47950 | 47850 | 545 |
| 556 | 20240806 | 093700 | 3287428050 | 47950 | 48150 | 48150 | 47900 | 1994 |
| 557 | 20240806 | 093600 | 3191771050 | 48150 | 48150 | 48200 | 48100 | 644 |
| 558 | 20240806 | 093500 | 3160749050 | 48200 | 48150 | 48200 | 48150 | 549 |
| 559 | 20240806 | 093400 | 3134302350 | 48200 | 48050 | 48200 | 48050 | 2139 |
| 560 | 20240806 | 093300 | 3031343200 | 48050 | 47900 | 48050 | 47900 | 4998 |
| 561 | 20240806 | 093200 | 2791545950 | 47950 | 47850 | 47950 | 47850 | 1874 |
| 562 | 20240806 | 093100 | 2701773450 | 47850 | 47900 | 47900 | 47850 | 321 |
| 563 | 20240806 | 093000 | 2686401650 | 47850 | 47800 | 47850 | 47750 | 3647 |
| 564 | 20240806 | 092900 | 2512015550 | 47800 | 47750 | 47800 | 47700 | 464 |
| 565 | 20240806 | 092800 | 2489879450 | 47750 | 47800 | 47800 | 47750 | 456 |
| 566 | 20240806 | 092700 | 2468103800 | 47800 | 47800 | 47800 | 47750 | 509 |
| 567 | 20240806 | 092600 | 2443783250 | 47850 | 47700 | 47850 | 47700 | 1271 |
| 568 | 20240806 | 092500 | 2383115950 | 47750 | 47750 | 47750 | 47700 | 100 |
| 569 | 20240806 | 092400 | 2378342750 | 47750 | 47700 | 47800 | 47700 | 1306 |
| 570 | 20240806 | 092300 | 2315954950 | 47700 | 47750 | 47800 | 47650 | 991 |
| 571 | 20240806 | 092200 | 2268651550 | 47750 | 47850 | 47850 | 47750 | 705 |
| 572 | 20240806 | 092100 | 2234969950 | 47800 | 47750 | 47850 | 47750 | 2128 |
| 573 | 20240806 | 092000 | 2133294650 | 47700 | 47650 | 47750 | 47600 | 827 |
| 574 | 20240806 | 091900 | 2093868300 | 47650 | 47700 | 47700 | 47650 | 407 |
| 575 | 20240806 | 091800 | 2074474250 | 47700 | 47750 | 47750 | 47650 | 541 |
| 576 | 20240806 | 091700 | 2048668900 | 47750 | 47750 | 47800 | 47650 | 1408 |
| 577 | 20240806 | 091600 | 1981437850 | 47750 | 47500 | 47800 | 47500 | 3245 |
| 578 | 20240806 | 091500 | 1826883400 | 47550 | 47550 | 47600 | 47500 | 947 |
| 579 | 20240806 | 091400 | 1781885300 | 47550 | 47400 | 47550 | 47350 | 2653 |
| 580 | 20240806 | 091300 | 1655944200 | 47400 | 47400 | 47400 | 47300 | 673 |
| 581 | 20240806 | 091200 | 1624049850 | 47400 | 47200 | 47400 | 47200 | 810 |
| 582 | 20240806 | 091100 | 1585707450 | 47150 | 46950 | 47350 | 46900 | 2136 |
| 583 | 20240806 | 091000 | 1484983900 | 46900 | 46800 | 46950 | 46750 | 1211 |
| 584 | 20240806 | 090900 | 1428321300 | 46800 | 46700 | 46850 | 46650 | 1778 |
| 585 | 20240806 | 090800 | 1345256500 | 46700 | 46600 | 46850 | 46450 | 2111 |
| 586 | 20240806 | 090700 | 1246982300 | 46600 | 46950 | 46950 | 46600 | 708 |
| 587 | 20240806 | 090600 | 1213808150 | 47150 | 47300 | 47300 | 47000 | 2456 |
| 588 | 20240806 | 090500 | 1098215300 | 47300 | 47350 | 47400 | 47250 | 300 |
| 589 | 20240806 | 090400 | 1084013900 | 47400 | 47450 | 47500 | 47350 | 1244 |
| 590 | 20240806 | 090300 | 1025011750 | 47500 | 47400 | 47500 | 47250 | 1188 |
| 591 | 20240806 | 090200 | 968648500 | 47250 | 47000 | 48000 | 46900 | 5374 |
| 592 | 20240806 | 090100 | 714578800 | 47100 | 46900 | 47350 | 46850 | 2017 |
| 593 | 20240806 | 090000 | 619628950 | 46950 | 46100 | 47000 | 46050 | 13338 |