33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 191900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 4463 |
| 3 | 20240805 | 191800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20240805 | 191700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20240805 | 191600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20240805 | 191500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20240805 | 191400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20240805 | 191300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20240805 | 191200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20240805 | 191100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20240805 | 191000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20240805 | 190900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20240805 | 190800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20240805 | 190700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20240805 | 190600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20240805 | 190500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20240805 | 190400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20240805 | 190300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20240805 | 190200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20240805 | 190100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20240805 | 190000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20240805 | 185900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20240805 | 185800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20240805 | 185700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20240805 | 185600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20240805 | 185500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20240805 | 185400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20240805 | 185300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20240805 | 185200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20240805 | 185100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20240805 | 185000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20240805 | 184900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 4463 |
| 33 | 20240805 | 184800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20240805 | 184700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20240805 | 184600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20240805 | 184500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20240805 | 184400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20240805 | 184300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20240805 | 184200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20240805 | 184100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20240805 | 184000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20240805 | 183900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20240805 | 183800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20240805 | 183700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20240805 | 183600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20240805 | 183500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20240805 | 183400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20240805 | 183300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20240805 | 183200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20240805 | 183100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20240805 | 183000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20240805 | 182900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20240805 | 182800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20240805 | 182700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20240805 | 182600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20240805 | 182500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20240805 | 182400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20240805 | 182300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20240805 | 182200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20240805 | 182100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20240805 | 182000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20240805 | 181900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 4463 |
| 63 | 20240805 | 181800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20240805 | 181700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20240805 | 181600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20240805 | 181500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20240805 | 181400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20240805 | 181300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20240805 | 181200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20240805 | 181100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20240805 | 181000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20240805 | 180900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20240805 | 180800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20240805 | 180700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20240805 | 180600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20240805 | 180500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20240805 | 180400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20240805 | 180300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20240805 | 180200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20240805 | 180100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20240805 | 180000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20240805 | 175900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20240805 | 175800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20240805 | 175700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20240805 | 175600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20240805 | 175500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20240805 | 175400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20240805 | 175300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20240805 | 175200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20240805 | 175100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20240805 | 175000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20240805 | 174900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 4463 |
| 93 | 20240805 | 174800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20240805 | 174700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20240805 | 174600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20240805 | 174500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20240805 | 174400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20240805 | 174300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20240805 | 174200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20240805 | 174100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20240805 | 174000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20240805 | 173900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20240805 | 173800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20240805 | 173700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20240805 | 173600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20240805 | 173500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20240805 | 173400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20240805 | 173300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20240805 | 173200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20240805 | 173100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20240805 | 173000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20240805 | 172900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20240805 | 172800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20240805 | 172700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20240805 | 172600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20240805 | 172500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20240805 | 172400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20240805 | 172300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20240805 | 172200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20240805 | 172100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20240805 | 172000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20240805 | 171900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 4463 |
| 123 | 20240805 | 171800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20240805 | 171700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20240805 | 171600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20240805 | 171500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20240805 | 171400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20240805 | 171300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20240805 | 171200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20240805 | 171100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20240805 | 171000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20240805 | 170900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20240805 | 170800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20240805 | 170700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20240805 | 170600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20240805 | 170500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20240805 | 170400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20240805 | 170300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20240805 | 170200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20240805 | 170100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20240805 | 170000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20240805 | 165900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20240805 | 165800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20240805 | 165700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20240805 | 165600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20240805 | 165500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20240805 | 165400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20240805 | 165300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20240805 | 165200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20240805 | 165100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20240805 | 165000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20240805 | 164900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 4463 |
| 153 | 20240805 | 164800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20240805 | 164700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20240805 | 164600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20240805 | 164500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20240805 | 164400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20240805 | 164300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20240805 | 164200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20240805 | 164100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20240805 | 164000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20240805 | 163900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20240805 | 163800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20240805 | 163700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20240805 | 163600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20240805 | 163500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20240805 | 163400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20240805 | 163300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20240805 | 163200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20240805 | 163100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20240805 | 163000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20240805 | 162900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20240805 | 162800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20240805 | 162700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20240805 | 162600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20240805 | 162500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20240805 | 162400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20240805 | 162300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20240805 | 162200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20240805 | 162100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20240805 | 162000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20240805 | 161900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 4463 |
| 183 | 20240805 | 161800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20240805 | 161700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20240805 | 161600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20240805 | 161500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20240805 | 161400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20240805 | 161300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20240805 | 161200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20240805 | 161100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20240805 | 161000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20240805 | 160900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20240805 | 160800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20240805 | 160700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20240805 | 160600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20240805 | 160500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20240805 | 160400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20240805 | 160300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20240805 | 160200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20240805 | 160100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20240805 | 160000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20240805 | 155900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20240805 | 155800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20240805 | 155700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20240805 | 155600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20240805 | 155500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20240805 | 155400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20240805 | 155300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20240805 | 155200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20240805 | 155100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20240805 | 155000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20240805 | 154900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 4463 |
| 213 | 20240805 | 154800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20240805 | 154700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20240805 | 154600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20240805 | 154500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20240805 | 154400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20240805 | 154300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20240805 | 154200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20240805 | 154100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20240805 | 154000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20240805 | 153900 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20240805 | 153800 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20240805 | 153700 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20240805 | 153600 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20240805 | 153500 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20240805 | 153400 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20240805 | 153300 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20240805 | 153200 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20240805 | 153100 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20240805 | 153000 | 13233594650 | 44350 | 44350 | 44350 | 44350 | 4463 |
| 232 | 20240805 | 152900 | 13035660600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 233 | 20240805 | 152800 | 13035660600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 234 | 20240805 | 152700 | 13035660600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 235 | 20240805 | 152600 | 13035660600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 236 | 20240805 | 152500 | 13035660600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 237 | 20240805 | 152400 | 13035660600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 238 | 20240805 | 152300 | 13035660600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 239 | 20240805 | 152200 | 13035660600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 240 | 20240805 | 152100 | 13035660600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 241 | 20240805 | 152000 | 13035660600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 242 | 20240805 | 151900 | 13035660600 | 44400 | 44550 | 44600 | 44350 | 1376 |
| 243 | 20240805 | 151800 | 12974425850 | 44600 | 44550 | 44600 | 44300 | 1304 |
| 244 | 20240805 | 151700 | 12916346200 | 44550 | 44650 | 44800 | 44300 | 2156 |
| 245 | 20240805 | 151600 | 12820224200 | 44650 | 44350 | 44850 | 44250 | 2937 |
| 246 | 20240805 | 151500 | 12688808300 | 44350 | 43700 | 44350 | 43700 | 1223 |
| 247 | 20240805 | 151400 | 12634884700 | 43800 | 43800 | 43850 | 43450 | 619 |
| 248 | 20240805 | 151300 | 12607845200 | 43400 | 43400 | 43800 | 43250 | 2292 |
| 249 | 20240805 | 151200 | 12508523900 | 43350 | 43400 | 43700 | 43300 | 1470 |
| 250 | 20240805 | 151100 | 12444694100 | 43400 | 43450 | 43850 | 43400 | 408 |
| 251 | 20240805 | 151000 | 12426971800 | 43400 | 43650 | 43900 | 43300 | 1091 |
| 252 | 20240805 | 150900 | 12379471550 | 43600 | 44150 | 44200 | 43550 | 3877 |
| 253 | 20240805 | 150800 | 12208725550 | 44100 | 44100 | 44300 | 44050 | 419 |
| 254 | 20240805 | 150700 | 12190222750 | 44100 | 44100 | 44300 | 44050 | 1934 |
| 255 | 20240805 | 150600 | 12104938150 | 44100 | 44150 | 44300 | 44100 | 572 |
| 256 | 20240805 | 150500 | 12079660700 | 44300 | 44050 | 44300 | 44050 | 593 |
| 257 | 20240805 | 150400 | 12053526350 | 44300 | 44300 | 44500 | 44000 | 856 |
| 258 | 20240805 | 150300 | 12015752400 | 44250 | 44550 | 44600 | 44250 | 3803 |
| 259 | 20240805 | 150200 | 11846566250 | 44600 | 44600 | 44950 | 44250 | 334 |
| 260 | 20240805 | 150100 | 11831674450 | 44350 | 44000 | 44500 | 43950 | 699 |
| 261 | 20240805 | 150000 | 11800762650 | 44100 | 44150 | 44200 | 43900 | 831 |
| 262 | 20240805 | 145900 | 11764165900 | 44150 | 43950 | 44150 | 43900 | 974 |
| 263 | 20240805 | 145800 | 11721345100 | 43850 | 43300 | 44100 | 43100 | 1635 |
| 264 | 20240805 | 145700 | 11650047750 | 43250 | 43200 | 43250 | 42600 | 1216 |
| 265 | 20240805 | 145600 | 11597611100 | 43250 | 42850 | 43250 | 42500 | 1633 |
| 266 | 20240805 | 145500 | 11527864900 | 42950 | 42700 | 42950 | 42600 | 1244 |
| 267 | 20240805 | 145400 | 11474742750 | 42500 | 42500 | 42950 | 42350 | 2114 |
| 268 | 20240805 | 145300 | 11384674550 | 42550 | 43050 | 43150 | 42350 | 2832 |
| 269 | 20240805 | 145200 | 11263770000 | 43150 | 43250 | 43400 | 43100 | 1500 |
| 270 | 20240805 | 145100 | 11198954100 | 43250 | 43800 | 43850 | 43250 | 7362 |
| 271 | 20240805 | 145000 | 10877667050 | 43800 | 43850 | 44000 | 43750 | 2135 |
| 272 | 20240805 | 144900 | 10783982800 | 43850 | 43900 | 43950 | 43650 | 2816 |
| 273 | 20240805 | 144800 | 10660803900 | 43850 | 44000 | 44000 | 43750 | 418 |
| 274 | 20240805 | 144700 | 10642483450 | 44000 | 44050 | 44050 | 43800 | 1554 |
| 275 | 20240805 | 144600 | 10574182200 | 44050 | 44050 | 44150 | 44000 | 1646 |
| 276 | 20240805 | 144500 | 10501679500 | 44050 | 44100 | 44250 | 43800 | 1639 |
| 277 | 20240805 | 144400 | 10429462450 | 44050 | 43000 | 44050 | 43000 | 3813 |
| 278 | 20240805 | 144300 | 10262680250 | 43050 | 43000 | 43050 | 42900 | 1175 |
| 279 | 20240805 | 144200 | 10212169950 | 42950 | 42850 | 43100 | 42850 | 2833 |
| 280 | 20240805 | 144100 | 10090627650 | 42900 | 43000 | 43000 | 42900 | 336 |
| 281 | 20240805 | 144000 | 10076208500 | 43000 | 43100 | 43250 | 43000 | 1787 |
| 282 | 20240805 | 143900 | 9999235750 | 43100 | 43500 | 43650 | 43100 | 866 |
| 283 | 20240805 | 143800 | 9961750950 | 43500 | 43650 | 43700 | 43500 | 3088 |
| 284 | 20240805 | 143700 | 9827200050 | 43650 | 43700 | 43800 | 43650 | 1166 |
| 285 | 20240805 | 143600 | 9776230850 | 43700 | 44150 | 44150 | 43700 | 2037 |
| 286 | 20240805 | 143500 | 9686921500 | 44150 | 44050 | 44200 | 44000 | 487 |
| 287 | 20240805 | 143400 | 9665438450 | 44050 | 44000 | 44200 | 43950 | 386 |
| 288 | 20240805 | 143300 | 9648426450 | 44000 | 44350 | 44350 | 44000 | 1713 |
| 289 | 20240805 | 143200 | 9572811900 | 44400 | 44400 | 44400 | 44200 | 2077 |
| 290 | 20240805 | 143100 | 9480970500 | 44350 | 44350 | 44500 | 44250 | 3116 |
| 291 | 20240805 | 143000 | 9342919950 | 44350 | 44550 | 44550 | 44350 | 684 |
| 292 | 20240805 | 142900 | 9312503850 | 44500 | 44550 | 44650 | 44500 | 631 |
| 293 | 20240805 | 142800 | 9284361600 | 44550 | 44800 | 44850 | 44450 | 773 |
| 294 | 20240805 | 142700 | 9249873900 | 44850 | 45100 | 45150 | 44500 | 3658 |
| 295 | 20240805 | 142600 | 9085626250 | 45150 | 45400 | 45400 | 45150 | 2326 |
| 296 | 20240805 | 142500 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 297 | 20240805 | 142400 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 298 | 20240805 | 142300 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 299 | 20240805 | 142200 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 300 | 20240805 | 142100 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 301 | 20240805 | 142000 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 302 | 20240805 | 141900 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 303 | 20240805 | 141800 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 304 | 20240805 | 141700 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 305 | 20240805 | 141600 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 306 | 20240805 | 141500 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 307 | 20240805 | 141400 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 308 | 20240805 | 141300 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 309 | 20240805 | 141200 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 310 | 20240805 | 141100 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 311 | 20240805 | 141000 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 312 | 20240805 | 140900 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 313 | 20240805 | 140800 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 314 | 20240805 | 140700 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 315 | 20240805 | 140600 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 316 | 20240805 | 140500 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 317 | 20240805 | 140400 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 318 | 20240805 | 140300 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 319 | 20240805 | 140200 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 320 | 20240805 | 140100 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 321 | 20240805 | 140000 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 322 | 20240805 | 135900 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 323 | 20240805 | 135800 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 324 | 20240805 | 135700 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 325 | 20240805 | 135600 | 8980111700 | 45500 | 45500 | 45500 | 45500 | 0 |
| 326 | 20240805 | 135500 | 8980111700 | 45500 | 45550 | 45550 | 45400 | 116 |
| 327 | 20240805 | 135400 | 8974831850 | 45400 | 45600 | 45650 | 45400 | 632 |
| 328 | 20240805 | 135300 | 8946065650 | 45600 | 45650 | 45650 | 45600 | 21 |
| 329 | 20240805 | 135200 | 8945108000 | 45650 | 45500 | 45650 | 45450 | 131 |
| 330 | 20240805 | 135100 | 8939134750 | 45450 | 45650 | 45850 | 45450 | 8019 |
| 331 | 20240805 | 135000 | 8574336400 | 45600 | 45800 | 45800 | 45500 | 5186 |
| 332 | 20240805 | 134900 | 8337765050 | 45800 | 45900 | 45900 | 45800 | 228 |
| 333 | 20240805 | 134800 | 8327315000 | 45800 | 45900 | 45900 | 45800 | 575 |
| 334 | 20240805 | 134700 | 8300935250 | 45900 | 45900 | 45950 | 45900 | 102 |
| 335 | 20240805 | 134600 | 8296253400 | 45900 | 45900 | 46050 | 45850 | 710 |
| 336 | 20240805 | 134500 | 8263657850 | 45900 | 46000 | 46000 | 45850 | 590 |
| 337 | 20240805 | 134400 | 8236572300 | 45950 | 46050 | 46050 | 45950 | 1295 |
| 338 | 20240805 | 134300 | 8176997750 | 46100 | 46000 | 46100 | 46000 | 1357 |
| 339 | 20240805 | 134200 | 8114454300 | 46050 | 46050 | 46050 | 46000 | 366 |
| 340 | 20240805 | 134100 | 8097603200 | 46100 | 46100 | 46100 | 46050 | 236 |
| 341 | 20240805 | 134000 | 8086734650 | 46100 | 46050 | 46100 | 46050 | 381 |
| 342 | 20240805 | 133900 | 8069188400 | 46050 | 46100 | 46100 | 46000 | 930 |
| 343 | 20240805 | 133800 | 8026356850 | 46100 | 46100 | 46150 | 46100 | 586 |
| 344 | 20240805 | 133700 | 7999328300 | 46150 | 46150 | 46150 | 46100 | 428 |
| 345 | 20240805 | 133600 | 7979589850 | 46150 | 46250 | 46250 | 46150 | 816 |
| 346 | 20240805 | 133500 | 7941894700 | 46200 | 46300 | 46300 | 46200 | 406 |
| 347 | 20240805 | 133400 | 7923107250 | 46250 | 46400 | 46400 | 46250 | 848 |
| 348 | 20240805 | 133300 | 7883829500 | 46400 | 46400 | 46400 | 46350 | 784 |
| 349 | 20240805 | 133200 | 7847466800 | 46450 | 46500 | 46500 | 46450 | 240 |
| 350 | 20240805 | 133100 | 7836311900 | 46500 | 46500 | 46500 | 46450 | 553 |
| 351 | 20240805 | 133000 | 7810607400 | 46500 | 46650 | 46700 | 46500 | 580 |
| 352 | 20240805 | 132900 | 7783591950 | 46650 | 46700 | 46750 | 46650 | 1377 |
| 353 | 20240805 | 132800 | 7719289350 | 46700 | 46450 | 46700 | 46400 | 4422 |
| 354 | 20240805 | 132700 | 7513659650 | 46500 | 46450 | 46500 | 46450 | 717 |
| 355 | 20240805 | 132600 | 7480331300 | 46450 | 46350 | 46500 | 46350 | 1529 |
| 356 | 20240805 | 132500 | 7409294400 | 46350 | 46350 | 46400 | 46350 | 321 |
| 357 | 20240805 | 132400 | 7394415950 | 46350 | 46400 | 46450 | 46350 | 894 |
| 358 | 20240805 | 132300 | 7352931700 | 46450 | 46500 | 46500 | 46450 | 50 |
| 359 | 20240805 | 132200 | 7350607800 | 46450 | 46450 | 46500 | 46450 | 700 |
| 360 | 20240805 | 132100 | 7318066800 | 46450 | 46400 | 46450 | 46350 | 643 |
| 361 | 20240805 | 132000 | 7288233050 | 46450 | 46650 | 46650 | 46450 | 1105 |
| 362 | 20240805 | 131900 | 7236829050 | 46600 | 46650 | 46650 | 46600 | 53 |
| 363 | 20240805 | 131800 | 7234358100 | 46650 | 46700 | 46750 | 46650 | 1167 |
| 364 | 20240805 | 131700 | 7179829550 | 46650 | 46700 | 46700 | 46650 | 5 |
| 365 | 20240805 | 131600 | 7179596250 | 46700 | 46700 | 46700 | 46650 | 93 |
| 366 | 20240805 | 131500 | 7175254500 | 46700 | 46600 | 46700 | 46600 | 397 |
| 367 | 20240805 | 131400 | 7156725350 | 46600 | 46650 | 46650 | 46600 | 4 |
| 368 | 20240805 | 131300 | 7156538850 | 46650 | 46600 | 46650 | 46550 | 435 |
| 369 | 20240805 | 131200 | 7136263450 | 46600 | 46650 | 46650 | 46600 | 218 |
| 370 | 20240805 | 131100 | 7126103400 | 46650 | 46700 | 46700 | 46650 | 179 |
| 371 | 20240805 | 131000 | 7117752050 | 46750 | 46800 | 46800 | 46650 | 367 |
| 372 | 20240805 | 130900 | 7100588800 | 46800 | 46850 | 46850 | 46750 | 124 |
| 373 | 20240805 | 130800 | 7094781000 | 46800 | 46750 | 46800 | 46750 | 57 |
| 374 | 20240805 | 130700 | 7092114350 | 46800 | 46750 | 46800 | 46750 | 6 |
| 375 | 20240805 | 130600 | 7091833600 | 46750 | 46750 | 46750 | 46650 | 118 |
| 376 | 20240805 | 130500 | 7086322400 | 46650 | 46600 | 46800 | 46600 | 558 |
| 377 | 20240805 | 130400 | 7060293050 | 46600 | 46550 | 46600 | 46550 | 96 |
| 378 | 20240805 | 130300 | 7055821400 | 46550 | 46600 | 46650 | 46550 | 421 |
| 379 | 20240805 | 130200 | 7036213850 | 46600 | 46600 | 46650 | 46600 | 607 |
| 380 | 20240805 | 130100 | 7007917300 | 46550 | 46700 | 46700 | 46550 | 560 |
| 381 | 20240805 | 130000 | 6981820400 | 46700 | 46800 | 46800 | 46600 | 187 |
| 382 | 20240805 | 125900 | 6973094300 | 46800 | 46750 | 46850 | 46650 | 657 |
| 383 | 20240805 | 125800 | 6942427350 | 46800 | 46750 | 46800 | 46750 | 176 |
| 384 | 20240805 | 125700 | 6934199300 | 46750 | 46850 | 46850 | 46700 | 79 |
| 385 | 20240805 | 125600 | 6930503500 | 46850 | 46800 | 46850 | 46800 | 270 |
| 386 | 20240805 | 125500 | 6917867450 | 46850 | 46900 | 46900 | 46850 | 114 |
| 387 | 20240805 | 125400 | 6912525900 | 46800 | 46700 | 46850 | 46700 | 2470 |
| 388 | 20240805 | 125300 | 6796965150 | 46750 | 46750 | 46750 | 46750 | 13 |
| 389 | 20240805 | 125200 | 6796357400 | 46700 | 46550 | 46700 | 46550 | 2148 |
| 390 | 20240805 | 125100 | 6696303900 | 46600 | 46650 | 46650 | 46550 | 1588 |
| 391 | 20240805 | 125000 | 6622306250 | 46750 | 46700 | 46750 | 46700 | 221 |
| 392 | 20240805 | 124900 | 6611984600 | 46700 | 46850 | 46850 | 46700 | 314 |
| 393 | 20240805 | 124800 | 6597301650 | 46800 | 46800 | 46800 | 46750 | 170 |
| 394 | 20240805 | 124700 | 6589345900 | 46850 | 46750 | 46850 | 46750 | 254 |
| 395 | 20240805 | 124600 | 6577449050 | 46750 | 46800 | 46850 | 46750 | 32 |
| 396 | 20240805 | 124500 | 6575951000 | 46800 | 46800 | 46800 | 46750 | 75 |
| 397 | 20240805 | 124400 | 6572443950 | 46750 | 46700 | 46800 | 46700 | 265 |
| 398 | 20240805 | 124300 | 6560060850 | 46700 | 46750 | 46750 | 46650 | 87 |
| 399 | 20240805 | 124200 | 6556001300 | 46750 | 46700 | 46750 | 46550 | 285 |
| 400 | 20240805 | 124100 | 6542708550 | 46700 | 46700 | 46700 | 46700 | 20 |
| 401 | 20240805 | 124000 | 6541774550 | 46700 | 46600 | 46700 | 46600 | 222 |
| 402 | 20240805 | 123900 | 6531428450 | 46600 | 46700 | 46700 | 46600 | 244 |
| 403 | 20240805 | 123800 | 6520054100 | 46650 | 46650 | 46650 | 46650 | 262 |
| 404 | 20240805 | 123700 | 6507831800 | 46650 | 46650 | 46650 | 46600 | 329 |
| 405 | 20240805 | 123600 | 6492484450 | 46650 | 46750 | 46750 | 46650 | 629 |
| 406 | 20240805 | 123500 | 6463122900 | 46700 | 46950 | 46950 | 46700 | 191 |
| 407 | 20240805 | 123400 | 6454188900 | 46950 | 46650 | 46950 | 46650 | 854 |
| 408 | 20240805 | 123300 | 6414204500 | 46700 | 46700 | 46800 | 46700 | 204 |
| 409 | 20240805 | 123200 | 6404676500 | 46700 | 46750 | 46750 | 46700 | 179 |
| 410 | 20240805 | 123100 | 6396316950 | 46750 | 46750 | 46800 | 46700 | 302 |
| 411 | 20240805 | 123000 | 6382204000 | 46800 | 46850 | 46900 | 46700 | 2493 |
| 412 | 20240805 | 122900 | 6265501550 | 46900 | 46900 | 46900 | 46900 | 84 |
| 413 | 20240805 | 122800 | 6261561950 | 46950 | 47000 | 47000 | 46950 | 1993 |
| 414 | 20240805 | 122700 | 6167894600 | 47000 | 47100 | 47100 | 47000 | 83 |
| 415 | 20240805 | 122600 | 6163988350 | 47000 | 47000 | 47100 | 47000 | 141 |
| 416 | 20240805 | 122500 | 6157361250 | 47000 | 47100 | 47100 | 47000 | 351 |
| 417 | 20240805 | 122400 | 6140860300 | 47150 | 47050 | 47250 | 47000 | 1560 |
| 418 | 20240805 | 122300 | 6067418400 | 47050 | 47050 | 47050 | 47050 | 71 |
| 419 | 20240805 | 122200 | 6064077850 | 47050 | 47150 | 47150 | 47050 | 465 |
| 420 | 20240805 | 122100 | 6042159500 | 47150 | 47150 | 47200 | 47100 | 537 |
| 421 | 20240805 | 122000 | 6016839500 | 47200 | 47100 | 47200 | 47100 | 431 |
| 422 | 20240805 | 121900 | 5996522850 | 47100 | 47050 | 47100 | 47000 | 266 |
| 423 | 20240805 | 121800 | 5984014750 | 47050 | 47050 | 47050 | 46950 | 428 |
| 424 | 20240805 | 121700 | 5963902350 | 47000 | 47050 | 47050 | 47000 | 10 |
| 425 | 20240805 | 121600 | 5963432150 | 47050 | 47050 | 47050 | 47050 | 34 |
| 426 | 20240805 | 121500 | 5961832450 | 47000 | 47000 | 47000 | 46850 | 228 |
| 427 | 20240805 | 121400 | 5951125200 | 47000 | 47000 | 47000 | 47000 | 8 |
| 428 | 20240805 | 121300 | 5950749200 | 47000 | 46900 | 47000 | 46850 | 1341 |
| 429 | 20240805 | 121200 | 5887837150 | 46850 | 46800 | 46900 | 46800 | 279 |
| 430 | 20240805 | 121100 | 5874776150 | 46750 | 46950 | 46950 | 46750 | 1548 |
| 431 | 20240805 | 121000 | 5802237300 | 46950 | 47100 | 47100 | 46950 | 994 |
| 432 | 20240805 | 120900 | 5755549900 | 47050 | 47100 | 47100 | 47000 | 139 |
| 433 | 20240805 | 120800 | 5749009850 | 47100 | 47100 | 47100 | 47100 | 161 |
| 434 | 20240805 | 120700 | 5741426750 | 47100 | 47100 | 47100 | 47100 | 0 |
| 435 | 20240805 | 120600 | 5741426750 | 47100 | 47150 | 47150 | 47050 | 229 |
| 436 | 20240805 | 120500 | 5730641550 | 47200 | 47200 | 47200 | 47150 | 152 |
| 437 | 20240805 | 120400 | 5723468150 | 47250 | 47150 | 47250 | 47150 | 2 |
| 438 | 20240805 | 120300 | 5723373750 | 47250 | 47300 | 47350 | 47200 | 83 |
| 439 | 20240805 | 120200 | 5719451150 | 47300 | 47300 | 47500 | 47250 | 3342 |
| 440 | 20240805 | 120100 | 5561237000 | 47250 | 47100 | 47300 | 47100 | 233 |
| 441 | 20240805 | 120000 | 5550250400 | 47100 | 47100 | 47100 | 47000 | 95 |
| 442 | 20240805 | 115900 | 5545782000 | 47000 | 47050 | 47100 | 47000 | 230 |
| 443 | 20240805 | 115800 | 5534951000 | 47050 | 47000 | 47100 | 47000 | 93 |
| 444 | 20240805 | 115700 | 5530575550 | 47000 | 47150 | 47150 | 47000 | 125 |
| 445 | 20240805 | 115600 | 5524691100 | 47100 | 47000 | 47100 | 47000 | 229 |
| 446 | 20240805 | 115500 | 5513908150 | 47000 | 47050 | 47050 | 47000 | 79 |
| 447 | 20240805 | 115400 | 5510194700 | 47050 | 47100 | 47150 | 47050 | 121 |
| 448 | 20240805 | 115300 | 5504495600 | 47100 | 47100 | 47100 | 47100 | 160 |
| 449 | 20240805 | 115200 | 5496959600 | 47100 | 47000 | 47150 | 47000 | 216 |
| 450 | 20240805 | 115100 | 5486784900 | 46950 | 47000 | 47000 | 46950 | 768 |
| 451 | 20240805 | 115000 | 5450689450 | 47000 | 47100 | 47100 | 47000 | 262 |
| 452 | 20240805 | 114900 | 5438367300 | 47100 | 47100 | 47150 | 47100 | 296 |
| 453 | 20240805 | 114800 | 5424416350 | 47100 | 47050 | 47100 | 47050 | 153 |
| 454 | 20240805 | 114700 | 5417212850 | 47150 | 47100 | 47150 | 47100 | 38 |
| 455 | 20240805 | 114600 | 5415422700 | 47100 | 46950 | 47100 | 46950 | 173 |
| 456 | 20240805 | 114500 | 5407277450 | 46950 | 46900 | 46950 | 46900 | 476 |
| 457 | 20240805 | 114400 | 5384936200 | 46900 | 47000 | 47050 | 46900 | 275 |
| 458 | 20240805 | 114300 | 5372027250 | 47050 | 47000 | 47150 | 46950 | 759 |
| 459 | 20240805 | 114200 | 5336331450 | 46950 | 47000 | 47000 | 46950 | 156 |
| 460 | 20240805 | 114100 | 5329002250 | 46950 | 47100 | 47100 | 46950 | 623 |
| 461 | 20240805 | 114000 | 5299706900 | 47100 | 47100 | 47150 | 47100 | 172 |
| 462 | 20240805 | 113900 | 5291603050 | 47100 | 47100 | 47100 | 47000 | 682 |
| 463 | 20240805 | 113800 | 5259496800 | 47100 | 47200 | 47250 | 47050 | 1742 |
| 464 | 20240805 | 113700 | 5177303700 | 47250 | 47300 | 47300 | 47250 | 355 |
| 465 | 20240805 | 113600 | 5160514850 | 47300 | 47350 | 47350 | 47300 | 222 |
| 466 | 20240805 | 113500 | 5150013250 | 47350 | 47450 | 47450 | 47350 | 409 |
| 467 | 20240805 | 113400 | 5130628100 | 47400 | 47400 | 47400 | 47400 | 165 |
| 468 | 20240805 | 113300 | 5122807100 | 47400 | 47500 | 47500 | 47400 | 68 |
| 469 | 20240805 | 113200 | 5119581000 | 47500 | 47450 | 47550 | 47450 | 118 |
| 470 | 20240805 | 113100 | 5113976250 | 47450 | 47500 | 47500 | 47450 | 20 |
| 471 | 20240805 | 113000 | 5113026650 | 47500 | 47500 | 47500 | 47450 | 86 |
| 472 | 20240805 | 112900 | 5108944350 | 47500 | 47550 | 47550 | 47500 | 48 |
| 473 | 20240805 | 112800 | 5106663750 | 47550 | 47600 | 47600 | 47550 | 70 |
| 474 | 20240805 | 112700 | 5103334200 | 47550 | 47500 | 47550 | 47450 | 204 |
| 475 | 20240805 | 112600 | 5093637350 | 47500 | 47550 | 47600 | 47500 | 293 |
| 476 | 20240805 | 112500 | 5079696750 | 47700 | 47300 | 47700 | 47300 | 1303 |
| 477 | 20240805 | 112400 | 5017966650 | 47300 | 47350 | 47350 | 47250 | 88 |
| 478 | 20240805 | 112300 | 5013806550 | 47350 | 47350 | 47350 | 47350 | 1031 |
| 479 | 20240805 | 112200 | 4964988700 | 47400 | 47100 | 47400 | 47100 | 226 |
| 480 | 20240805 | 112100 | 4954332600 | 47100 | 47100 | 47100 | 46950 | 475 |
| 481 | 20240805 | 112000 | 4932011100 | 47100 | 47100 | 47100 | 46950 | 901 |
| 482 | 20240805 | 111900 | 4889612100 | 47050 | 47050 | 47050 | 47050 | 7 |
| 483 | 20240805 | 111800 | 4889282750 | 47000 | 47100 | 47100 | 46950 | 446 |
| 484 | 20240805 | 111700 | 4868292500 | 47100 | 47200 | 47200 | 47100 | 142 |
| 485 | 20240805 | 111600 | 4861598550 | 47200 | 47200 | 47200 | 47200 | 10 |
| 486 | 20240805 | 111500 | 4861126550 | 47150 | 47100 | 47400 | 46950 | 958 |
| 487 | 20240805 | 111400 | 4816077950 | 47200 | 47300 | 47300 | 47150 | 253 |
| 488 | 20240805 | 111300 | 4804146600 | 47050 | 47000 | 47150 | 47000 | 493 |
| 489 | 20240805 | 111200 | 4780961900 | 47050 | 47150 | 47150 | 47000 | 958 |
| 490 | 20240805 | 111100 | 4735862600 | 47150 | 47250 | 47250 | 47100 | 696 |
| 491 | 20240805 | 111000 | 4703037650 | 47250 | 47000 | 47250 | 47000 | 772 |
| 492 | 20240805 | 110900 | 4666638150 | 47000 | 47050 | 47050 | 46950 | 813 |
| 493 | 20240805 | 110800 | 4628435250 | 47050 | 47150 | 47150 | 47000 | 1089 |
| 494 | 20240805 | 110700 | 4577170250 | 47100 | 47250 | 47250 | 47100 | 799 |
| 495 | 20240805 | 110600 | 4539492700 | 47250 | 47350 | 47350 | 47200 | 655 |
| 496 | 20240805 | 110500 | 4508559050 | 47250 | 47250 | 47350 | 47250 | 275 |
| 497 | 20240805 | 110400 | 4495562650 | 47300 | 47300 | 47300 | 47300 | 5 |
| 498 | 20240805 | 110300 | 4495326150 | 47350 | 47350 | 47350 | 47250 | 338 |
| 499 | 20240805 | 110200 | 4479337650 | 47350 | 47350 | 47350 | 47350 | 8 |
| 500 | 20240805 | 110100 | 4478958850 | 47350 | 47400 | 47450 | 47350 | 157 |
| 501 | 20240805 | 110000 | 4471520050 | 47400 | 47350 | 47400 | 47300 | 847 |
| 502 | 20240805 | 105900 | 4431401550 | 47400 | 47400 | 47400 | 47400 | 139 |
| 503 | 20240805 | 105800 | 4424812950 | 47400 | 47400 | 47400 | 47400 | 24 |
| 504 | 20240805 | 105700 | 4423675350 | 47400 | 47550 | 47550 | 47400 | 127 |
| 505 | 20240805 | 105600 | 4417639650 | 47750 | 47500 | 47800 | 47500 | 394 |
| 506 | 20240805 | 105500 | 4398904350 | 47450 | 47400 | 47450 | 47350 | 158 |
| 507 | 20240805 | 105400 | 4391414600 | 47350 | 47400 | 47400 | 47250 | 214 |
| 508 | 20240805 | 105300 | 4381285750 | 47400 | 47250 | 47400 | 47250 | 214 |
| 509 | 20240805 | 105200 | 4371168200 | 47200 | 47250 | 47250 | 47200 | 304 |
| 510 | 20240805 | 105100 | 4356805200 | 47250 | 47450 | 47450 | 47250 | 1773 |
| 511 | 20240805 | 105000 | 4272920650 | 47400 | 47450 | 47500 | 47400 | 102 |
| 512 | 20240805 | 104900 | 4268080800 | 47450 | 47450 | 47500 | 47450 | 169 |
| 513 | 20240805 | 104800 | 4260054700 | 47400 | 47450 | 47450 | 47400 | 61 |
| 514 | 20240805 | 104700 | 4257162950 | 47450 | 47500 | 47550 | 47400 | 1223 |
| 515 | 20240805 | 104600 | 4199134250 | 47500 | 47550 | 47550 | 47500 | 41 |
| 516 | 20240805 | 104500 | 4197185200 | 47550 | 47600 | 47600 | 47500 | 649 |
| 517 | 20240805 | 104400 | 4166341000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 518 | 20240805 | 104300 | 4166341000 | 47600 | 47750 | 47750 | 47600 | 228 |
| 519 | 20240805 | 104200 | 4155487950 | 47750 | 47850 | 47850 | 47750 | 361 |
| 520 | 20240805 | 104100 | 4138246150 | 47900 | 47900 | 47900 | 47900 | 467 |
| 521 | 20240805 | 104000 | 4115876850 | 47850 | 47700 | 47850 | 47700 | 273 |
| 522 | 20240805 | 103900 | 4102823050 | 47700 | 47700 | 47750 | 47550 | 232 |
| 523 | 20240805 | 103800 | 4091759350 | 47700 | 47750 | 47750 | 47700 | 75 |
| 524 | 20240805 | 103700 | 4088181050 | 47700 | 47550 | 47700 | 47550 | 84 |
| 525 | 20240805 | 103600 | 4084180450 | 47550 | 47650 | 47650 | 47450 | 304 |
| 526 | 20240805 | 103500 | 4069727350 | 47650 | 47550 | 47650 | 47550 | 384 |
| 527 | 20240805 | 103400 | 4051466300 | 47550 | 47600 | 47600 | 47500 | 826 |
| 528 | 20240805 | 103300 | 4012222850 | 47500 | 47550 | 47600 | 47500 | 404 |
| 529 | 20240805 | 103200 | 3993020350 | 47550 | 47750 | 48200 | 47550 | 1603 |
| 530 | 20240805 | 103100 | 3916493700 | 47700 | 47650 | 47750 | 47650 | 828 |
| 531 | 20240805 | 103000 | 3876985900 | 47600 | 47650 | 47650 | 47550 | 293 |
| 532 | 20240805 | 102900 | 3863031200 | 47600 | 47650 | 47650 | 47500 | 371 |
| 533 | 20240805 | 102800 | 3845389650 | 47600 | 47700 | 47700 | 47600 | 355 |
| 534 | 20240805 | 102700 | 3828469300 | 47700 | 47850 | 47850 | 47700 | 222 |
| 535 | 20240805 | 102600 | 3817868850 | 47850 | 47900 | 47900 | 47850 | 47 |
| 536 | 20240805 | 102500 | 3815617600 | 47900 | 47900 | 47900 | 47850 | 378 |
| 537 | 20240805 | 102400 | 3797529250 | 47900 | 47950 | 47950 | 47800 | 481 |
| 538 | 20240805 | 102300 | 3774518550 | 47950 | 48050 | 48050 | 47900 | 243 |
| 539 | 20240805 | 102200 | 3762863450 | 48050 | 48100 | 48100 | 48000 | 533 |
| 540 | 20240805 | 102100 | 3737251000 | 48100 | 48100 | 48100 | 48000 | 168 |
| 541 | 20240805 | 102000 | 3729174500 | 48250 | 48050 | 48300 | 48000 | 246 |
| 542 | 20240805 | 101900 | 3717336000 | 48000 | 48000 | 48000 | 47900 | 590 |
| 543 | 20240805 | 101800 | 3689021850 | 48000 | 47900 | 48200 | 47900 | 862 |
| 544 | 20240805 | 101700 | 3647553450 | 47900 | 47850 | 47900 | 47850 | 354 |
| 545 | 20240805 | 101600 | 3630599600 | 47850 | 47900 | 47900 | 47850 | 164 |
| 546 | 20240805 | 101500 | 3622752050 | 47900 | 48000 | 48100 | 47900 | 508 |
| 547 | 20240805 | 101400 | 3598383100 | 48000 | 48150 | 48150 | 47950 | 1102 |
| 548 | 20240805 | 101300 | 3545479200 | 48200 | 48150 | 48200 | 48100 | 636 |
| 549 | 20240805 | 101200 | 3514868450 | 48200 | 48350 | 48350 | 48150 | 440 |
| 550 | 20240805 | 101100 | 3493645250 | 48350 | 48350 | 48350 | 48350 | 60 |
| 551 | 20240805 | 101000 | 3490744250 | 48350 | 48400 | 48400 | 48300 | 112 |
| 552 | 20240805 | 100900 | 3485329200 | 48350 | 48350 | 48600 | 48300 | 662 |
| 553 | 20240805 | 100800 | 3453279250 | 48350 | 48400 | 48400 | 48350 | 619 |
| 554 | 20240805 | 100700 | 3423333900 | 48450 | 48500 | 48500 | 48450 | 69 |
| 555 | 20240805 | 100600 | 3419990500 | 48500 | 48600 | 48700 | 48500 | 109 |
| 556 | 20240805 | 100500 | 3414697750 | 48600 | 48500 | 48650 | 48450 | 269 |
| 557 | 20240805 | 100400 | 3401634300 | 48500 | 48350 | 48550 | 48250 | 678 |
| 558 | 20240805 | 100300 | 3368879900 | 48400 | 48500 | 48500 | 48400 | 634 |
| 559 | 20240805 | 100200 | 3338166550 | 48550 | 48550 | 48550 | 48550 | 68 |
| 560 | 20240805 | 100100 | 3334865150 | 48600 | 48550 | 48600 | 48500 | 100 |
| 561 | 20240805 | 100000 | 3330012800 | 48550 | 48600 | 48600 | 48450 | 321 |
| 562 | 20240805 | 095900 | 3314437050 | 48500 | 48550 | 48600 | 48500 | 40 |
| 563 | 20240805 | 095800 | 3312494800 | 48500 | 48500 | 48550 | 48450 | 173 |
| 564 | 20240805 | 095700 | 3304099750 | 48550 | 48500 | 48550 | 48500 | 87 |
| 565 | 20240805 | 095600 | 3299879300 | 48650 | 48450 | 48650 | 48450 | 417 |
| 566 | 20240805 | 095500 | 3279629900 | 48450 | 48400 | 48450 | 48400 | 274 |
| 567 | 20240805 | 095400 | 3266367900 | 48400 | 48300 | 48400 | 48300 | 259 |
| 568 | 20240805 | 095300 | 3253850150 | 48350 | 48400 | 48400 | 48300 | 78 |
| 569 | 20240805 | 095200 | 3250079450 | 48450 | 48300 | 48450 | 48300 | 219 |
| 570 | 20240805 | 095100 | 3239495350 | 48350 | 48400 | 48400 | 48350 | 60 |
| 571 | 20240805 | 095000 | 3236593900 | 48400 | 48450 | 48550 | 48400 | 751 |
| 572 | 20240805 | 094900 | 3200208250 | 48450 | 48400 | 48550 | 48400 | 647 |
| 573 | 20240805 | 094800 | 3168861000 | 48400 | 48350 | 48450 | 48300 | 380 |
| 574 | 20240805 | 094700 | 3150474300 | 48350 | 48300 | 48350 | 48250 | 173 |
| 575 | 20240805 | 094600 | 3142113200 | 48250 | 48350 | 48350 | 48250 | 664 |
| 576 | 20240805 | 094500 | 3110036300 | 48400 | 48500 | 48500 | 48400 | 60 |
| 577 | 20240805 | 094400 | 3107131950 | 48450 | 48400 | 48500 | 48400 | 294 |
| 578 | 20240805 | 094300 | 3092900600 | 48400 | 48350 | 48400 | 48350 | 147 |
| 579 | 20240805 | 094200 | 3085787050 | 48350 | 48600 | 48600 | 48350 | 515 |
| 580 | 20240805 | 094100 | 3060839400 | 48500 | 48650 | 48650 | 48500 | 63 |
| 581 | 20240805 | 094000 | 3057780150 | 48650 | 48450 | 48650 | 48450 | 615 |
| 582 | 20240805 | 093900 | 3027958100 | 48450 | 48550 | 48600 | 48450 | 607 |
| 583 | 20240805 | 093800 | 2998486750 | 48500 | 48700 | 48800 | 48500 | 1180 |
| 584 | 20240805 | 093700 | 2941192550 | 48650 | 48650 | 48700 | 48600 | 466 |
| 585 | 20240805 | 093600 | 2918526650 | 48600 | 48850 | 48850 | 48500 | 537 |
| 586 | 20240805 | 093500 | 2892374600 | 48900 | 48700 | 48900 | 48700 | 776 |
| 587 | 20240805 | 093400 | 2854467900 | 48700 | 48450 | 48700 | 48450 | 490 |
| 588 | 20240805 | 093300 | 2830674350 | 48500 | 48350 | 48500 | 48350 | 810 |
| 589 | 20240805 | 093200 | 2791445750 | 48400 | 48400 | 48400 | 48350 | 516 |
| 590 | 20240805 | 093100 | 2766476250 | 48400 | 48450 | 48450 | 48400 | 44 |
| 591 | 20240805 | 093000 | 2764346050 | 48500 | 48650 | 48800 | 48450 | 1041 |
| 592 | 20240805 | 092900 | 2713789350 | 48650 | 48250 | 48650 | 48250 | 1583 |
| 593 | 20240805 | 092800 | 2636992850 | 48250 | 48450 | 48500 | 47950 | 1137 |
| 594 | 20240805 | 092700 | 2582164200 | 48450 | 48200 | 48450 | 48000 | 351 |
| 595 | 20240805 | 092600 | 2565188700 | 48200 | 48150 | 48350 | 47900 | 5305 |
| 596 | 20240805 | 092500 | 2310770700 | 48050 | 48050 | 48350 | 48050 | 5715 |
| 597 | 20240805 | 092400 | 2035800850 | 48050 | 48150 | 48150 | 48000 | 215 |
| 598 | 20240805 | 092300 | 2025468550 | 48100 | 48150 | 48150 | 48000 | 263 |
| 599 | 20240805 | 092200 | 2012826900 | 48250 | 47900 | 48250 | 47850 | 1717 |
| 600 | 20240805 | 092100 | 1930388250 | 47900 | 48000 | 48000 | 47250 | 1839 |
| 601 | 20240805 | 092000 | 1842575700 | 48000 | 48300 | 48300 | 48000 | 3914 |
| 602 | 20240805 | 091900 | 1653992600 | 48350 | 48400 | 48400 | 48350 | 725 |
| 603 | 20240805 | 091800 | 1618935500 | 48400 | 48450 | 48450 | 48350 | 335 |
| 604 | 20240805 | 091700 | 1602724750 | 48450 | 48600 | 48600 | 48450 | 824 |
| 605 | 20240805 | 091600 | 1562783350 | 48550 | 48500 | 48600 | 48500 | 513 |
| 606 | 20240805 | 091500 | 1537891450 | 48600 | 48550 | 48650 | 48500 | 982 |
| 607 | 20240805 | 091400 | 1490242550 | 48650 | 48400 | 48700 | 48400 | 2172 |
| 608 | 20240805 | 091300 | 1384888550 | 48500 | 48700 | 48750 | 48450 | 393 |
| 609 | 20240805 | 091200 | 1365774600 | 48850 | 48800 | 48900 | 48650 | 913 |
| 610 | 20240805 | 091100 | 1321208400 | 48900 | 48650 | 48900 | 48500 | 874 |
| 611 | 20240805 | 091000 | 1278570450 | 48650 | 48500 | 48700 | 48450 | 1245 |
| 612 | 20240805 | 090900 | 1218009850 | 48500 | 48400 | 48500 | 48350 | 581 |
| 613 | 20240805 | 090800 | 1189871150 | 48400 | 48300 | 48450 | 48300 | 1067 |
| 614 | 20240805 | 090700 | 1138256400 | 48350 | 48550 | 48650 | 48300 | 3468 |
| 615 | 20240805 | 090600 | 970248350 | 48500 | 48600 | 48650 | 48500 | 1275 |
| 616 | 20240805 | 090500 | 908384550 | 48650 | 48750 | 48900 | 48650 | 567 |
| 617 | 20240805 | 090400 | 880757800 | 48750 | 48900 | 49200 | 48750 | 1318 |
| 618 | 20240805 | 090300 | 816283350 | 48900 | 48650 | 49000 | 48650 | 2090 |
| 619 | 20240805 | 090200 | 714269600 | 48700 | 49050 | 49050 | 48650 | 754 |
| 620 | 20240805 | 090100 | 677438100 | 49050 | 48700 | 49050 | 48400 | 5161 |
| 621 | 20240805 | 090000 | 425771850 | 49000 | 48600 | 49050 | 48400 | 8755 |