34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 192800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 15812 |
| 3 | 20240809 | 192700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 4 | 20240809 | 192600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 5 | 20240809 | 192500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 6 | 20240809 | 192400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 7 | 20240809 | 192300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 8 | 20240809 | 192200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 9 | 20240809 | 192100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 10 | 20240809 | 192000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 11 | 20240809 | 191900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 12 | 20240809 | 191800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 13 | 20240809 | 191700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 14 | 20240809 | 191600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 15 | 20240809 | 191500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 16 | 20240809 | 191400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 17 | 20240809 | 191300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 18 | 20240809 | 191200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 19 | 20240809 | 191100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 20 | 20240809 | 191000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 21 | 20240809 | 190900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 22 | 20240809 | 190800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 23 | 20240809 | 190700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 24 | 20240809 | 190600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 25 | 20240809 | 190500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 26 | 20240809 | 190400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 27 | 20240809 | 190300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 28 | 20240809 | 190200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 29 | 20240809 | 190100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 30 | 20240809 | 190000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 31 | 20240809 | 185900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 32 | 20240809 | 185800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 15812 |
| 33 | 20240809 | 185700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 34 | 20240809 | 185600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 35 | 20240809 | 185500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 36 | 20240809 | 185400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 37 | 20240809 | 185300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 38 | 20240809 | 185200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 39 | 20240809 | 185100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 40 | 20240809 | 185000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 41 | 20240809 | 184900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 42 | 20240809 | 184800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 43 | 20240809 | 184700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 44 | 20240809 | 184600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 45 | 20240809 | 184500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 46 | 20240809 | 184400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 47 | 20240809 | 184300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 48 | 20240809 | 184200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 49 | 20240809 | 184100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 50 | 20240809 | 184000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 51 | 20240809 | 183900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 52 | 20240809 | 183800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 53 | 20240809 | 183700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 54 | 20240809 | 183600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 55 | 20240809 | 183500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 56 | 20240809 | 183400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 57 | 20240809 | 183300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 58 | 20240809 | 183200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 59 | 20240809 | 183100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 60 | 20240809 | 183000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 61 | 20240809 | 182900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 62 | 20240809 | 182800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 15812 |
| 63 | 20240809 | 182700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 64 | 20240809 | 182600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 65 | 20240809 | 182500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 66 | 20240809 | 182400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 67 | 20240809 | 182300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 68 | 20240809 | 182200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 69 | 20240809 | 182100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 70 | 20240809 | 182000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 71 | 20240809 | 181900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 72 | 20240809 | 181800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 73 | 20240809 | 181700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 74 | 20240809 | 181600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 75 | 20240809 | 181500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 76 | 20240809 | 181400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 77 | 20240809 | 181300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 78 | 20240809 | 181200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 79 | 20240809 | 181100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 80 | 20240809 | 181000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 81 | 20240809 | 180900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 82 | 20240809 | 180800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 83 | 20240809 | 180700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 84 | 20240809 | 180600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 85 | 20240809 | 180500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 86 | 20240809 | 180400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 87 | 20240809 | 180300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 88 | 20240809 | 180200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 89 | 20240809 | 180100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 90 | 20240809 | 180000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 91 | 20240809 | 175900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 92 | 20240809 | 175800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 15812 |
| 93 | 20240809 | 175700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 94 | 20240809 | 175600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 95 | 20240809 | 175500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 96 | 20240809 | 175400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 97 | 20240809 | 175300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 98 | 20240809 | 175200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 99 | 20240809 | 175100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 100 | 20240809 | 175000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 101 | 20240809 | 174900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 102 | 20240809 | 174800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 103 | 20240809 | 174700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 104 | 20240809 | 174600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 105 | 20240809 | 174500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 106 | 20240809 | 174400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 107 | 20240809 | 174300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 108 | 20240809 | 174200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 109 | 20240809 | 174100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 110 | 20240809 | 174000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 111 | 20240809 | 173900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 112 | 20240809 | 173800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 113 | 20240809 | 173700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 114 | 20240809 | 173600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 115 | 20240809 | 173500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 116 | 20240809 | 173400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 117 | 20240809 | 173300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 118 | 20240809 | 173200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 119 | 20240809 | 173100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 120 | 20240809 | 173000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 121 | 20240809 | 172900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 122 | 20240809 | 172800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 15812 |
| 123 | 20240809 | 172700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 124 | 20240809 | 172600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 125 | 20240809 | 172500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 126 | 20240809 | 172400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 127 | 20240809 | 172300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 128 | 20240809 | 172200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 129 | 20240809 | 172100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 130 | 20240809 | 172000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 131 | 20240809 | 171900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 132 | 20240809 | 171800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 133 | 20240809 | 171700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 134 | 20240809 | 171600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 135 | 20240809 | 171500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 136 | 20240809 | 171400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 137 | 20240809 | 171300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 138 | 20240809 | 171200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 139 | 20240809 | 171100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 140 | 20240809 | 171000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 141 | 20240809 | 170900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 142 | 20240809 | 170800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 143 | 20240809 | 170700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 144 | 20240809 | 170600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 145 | 20240809 | 170500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 146 | 20240809 | 170400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 147 | 20240809 | 170300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 148 | 20240809 | 170200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 149 | 20240809 | 170100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 150 | 20240809 | 170000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 151 | 20240809 | 165900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 152 | 20240809 | 165800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 15812 |
| 153 | 20240809 | 165700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 154 | 20240809 | 165600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 155 | 20240809 | 165500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 156 | 20240809 | 165400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 157 | 20240809 | 165300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 158 | 20240809 | 165200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 159 | 20240809 | 165100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 160 | 20240809 | 165000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 161 | 20240809 | 164900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 162 | 20240809 | 164800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 163 | 20240809 | 164700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 164 | 20240809 | 164600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 165 | 20240809 | 164500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 166 | 20240809 | 164400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 167 | 20240809 | 164300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 168 | 20240809 | 164200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 169 | 20240809 | 164100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 170 | 20240809 | 164000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 171 | 20240809 | 163900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 172 | 20240809 | 163800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 173 | 20240809 | 163700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 174 | 20240809 | 163600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 175 | 20240809 | 163500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 176 | 20240809 | 163400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 177 | 20240809 | 163300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 178 | 20240809 | 163200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 179 | 20240809 | 163100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 180 | 20240809 | 163000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 181 | 20240809 | 162900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 182 | 20240809 | 162800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 15812 |
| 183 | 20240809 | 162700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 184 | 20240809 | 162600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 185 | 20240809 | 162500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 186 | 20240809 | 162400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 187 | 20240809 | 162300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 188 | 20240809 | 162200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 189 | 20240809 | 162100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 190 | 20240809 | 162000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 191 | 20240809 | 161900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 192 | 20240809 | 161800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 193 | 20240809 | 161700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 194 | 20240809 | 161600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 195 | 20240809 | 161500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 196 | 20240809 | 161400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 197 | 20240809 | 161300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 198 | 20240809 | 161200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 199 | 20240809 | 161100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 200 | 20240809 | 161000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 201 | 20240809 | 160900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 202 | 20240809 | 160800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 203 | 20240809 | 160700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 204 | 20240809 | 160600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 205 | 20240809 | 160500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 206 | 20240809 | 160400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 207 | 20240809 | 160300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 208 | 20240809 | 160200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 209 | 20240809 | 160100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 210 | 20240809 | 160000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 211 | 20240809 | 155900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 212 | 20240809 | 155800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 15812 |
| 213 | 20240809 | 155700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 214 | 20240809 | 155600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 215 | 20240809 | 155500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 216 | 20240809 | 155400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 217 | 20240809 | 155300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 218 | 20240809 | 155200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 219 | 20240809 | 155100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 220 | 20240809 | 155000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 221 | 20240809 | 154900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 222 | 20240809 | 154800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 223 | 20240809 | 154700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 224 | 20240809 | 154600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 225 | 20240809 | 154500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 226 | 20240809 | 154400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 227 | 20240809 | 154300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 228 | 20240809 | 154200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 229 | 20240809 | 154100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 230 | 20240809 | 154000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 231 | 20240809 | 153900 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 232 | 20240809 | 153800 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 233 | 20240809 | 153700 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 234 | 20240809 | 153600 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 235 | 20240809 | 153500 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 236 | 20240809 | 153400 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 237 | 20240809 | 153300 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 238 | 20240809 | 153200 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 239 | 20240809 | 153100 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 240 | 20240809 | 153000 | 46025961100 | 49250 | 49250 | 49250 | 49250 | 15812 |
| 241 | 20240809 | 152900 | 45247220100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 242 | 20240809 | 152800 | 45247220100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 243 | 20240809 | 152700 | 45247220100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 244 | 20240809 | 152600 | 45247220100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 245 | 20240809 | 152500 | 45247220100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 246 | 20240809 | 152400 | 45247220100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 247 | 20240809 | 152300 | 45247220100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 248 | 20240809 | 152200 | 45247220100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 249 | 20240809 | 152100 | 45247220100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 250 | 20240809 | 152000 | 45247220100 | 49250 | 49250 | 49250 | 49250 | 0 |
| 251 | 20240809 | 151900 | 45247220100 | 49250 | 49150 | 49300 | 49150 | 2818 |
| 252 | 20240809 | 151800 | 45108549600 | 49200 | 49300 | 49300 | 49150 | 1007 |
| 253 | 20240809 | 151700 | 45059006750 | 49200 | 49250 | 49300 | 49150 | 2700 |
| 254 | 20240809 | 151600 | 44926042850 | 49300 | 49350 | 49350 | 49250 | 1889 |
| 255 | 20240809 | 151500 | 44832970650 | 49350 | 49300 | 49350 | 49250 | 2182 |
| 256 | 20240809 | 151400 | 44725415550 | 49300 | 49250 | 49300 | 49150 | 1474 |
| 257 | 20240809 | 151300 | 44652816850 | 49300 | 49250 | 49300 | 49150 | 3412 |
| 258 | 20240809 | 151200 | 44484804050 | 49200 | 49300 | 49300 | 49150 | 1351 |
| 259 | 20240809 | 151100 | 44418352700 | 49200 | 49250 | 49300 | 49200 | 1212 |
| 260 | 20240809 | 151000 | 44358683850 | 49300 | 49350 | 49350 | 49250 | 300 |
| 261 | 20240809 | 150900 | 44343898400 | 49350 | 49350 | 49350 | 49250 | 472 |
| 262 | 20240809 | 150800 | 44320615950 | 49350 | 49300 | 49350 | 49200 | 745 |
| 263 | 20240809 | 150700 | 44283899350 | 49300 | 49250 | 49300 | 49200 | 1293 |
| 264 | 20240809 | 150600 | 44220230400 | 49200 | 49400 | 49400 | 49200 | 1367 |
| 265 | 20240809 | 150500 | 44152833350 | 49350 | 49400 | 49400 | 49350 | 1153 |
| 266 | 20240809 | 150400 | 44095897600 | 49400 | 49400 | 49450 | 49400 | 473 |
| 267 | 20240809 | 150300 | 44072516500 | 49450 | 49500 | 49500 | 49400 | 1137 |
| 268 | 20240809 | 150200 | 44016243400 | 49500 | 49500 | 49500 | 49450 | 325 |
| 269 | 20240809 | 150100 | 44000166250 | 49450 | 49500 | 49550 | 49450 | 3540 |
| 270 | 20240809 | 150000 | 43824857750 | 49500 | 49500 | 49550 | 49450 | 1331 |
| 271 | 20240809 | 145900 | 43758976750 | 49450 | 49450 | 49550 | 49450 | 1101 |
| 272 | 20240809 | 145800 | 43704473900 | 49500 | 49450 | 49500 | 49400 | 613 |
| 273 | 20240809 | 145700 | 43674142550 | 49400 | 49400 | 49450 | 49400 | 321 |
| 274 | 20240809 | 145600 | 43658275250 | 49450 | 49500 | 49500 | 49450 | 511 |
| 275 | 20240809 | 145500 | 43632991550 | 49500 | 49450 | 49500 | 49450 | 748 |
| 276 | 20240809 | 145400 | 43595996900 | 49450 | 49400 | 49500 | 49400 | 934 |
| 277 | 20240809 | 145300 | 43549788750 | 49400 | 49450 | 49450 | 49400 | 116 |
| 278 | 20240809 | 145200 | 43544053200 | 49400 | 49450 | 49500 | 49400 | 879 |
| 279 | 20240809 | 145100 | 43500588300 | 49500 | 49450 | 49500 | 49450 | 1112 |
| 280 | 20240809 | 145000 | 43445556650 | 49500 | 49500 | 49500 | 49450 | 663 |
| 281 | 20240809 | 144900 | 43412744400 | 49500 | 49450 | 49500 | 49450 | 517 |
| 282 | 20240809 | 144800 | 43387173900 | 49450 | 49450 | 49450 | 49400 | 368 |
| 283 | 20240809 | 144700 | 43368980900 | 49450 | 49400 | 49500 | 49400 | 514 |
| 284 | 20240809 | 144600 | 43343563900 | 49400 | 49450 | 49450 | 49400 | 1265 |
| 285 | 20240809 | 144500 | 43281016800 | 49450 | 49400 | 49450 | 49350 | 244 |
| 286 | 20240809 | 144400 | 43268962000 | 49400 | 49400 | 49450 | 49400 | 616 |
| 287 | 20240809 | 144300 | 43238512000 | 49400 | 49350 | 49450 | 49350 | 387 |
| 288 | 20240809 | 144200 | 43219389650 | 49400 | 49350 | 49450 | 49300 | 453 |
| 289 | 20240809 | 144100 | 43197025200 | 49300 | 49300 | 49400 | 49300 | 216 |
| 290 | 20240809 | 144000 | 43186370350 | 49300 | 49400 | 49400 | 49300 | 1340 |
| 291 | 20240809 | 143900 | 43120199300 | 49450 | 49400 | 49450 | 49400 | 793 |
| 292 | 20240809 | 143800 | 43080986150 | 49400 | 49400 | 49450 | 49400 | 396 |
| 293 | 20240809 | 143700 | 43061413600 | 49450 | 49400 | 49450 | 49400 | 214 |
| 294 | 20240809 | 143600 | 43050836650 | 49400 | 49500 | 49500 | 49400 | 403 |
| 295 | 20240809 | 143500 | 43030915550 | 49450 | 49450 | 49500 | 49400 | 1340 |
| 296 | 20240809 | 143400 | 42964653950 | 49400 | 49450 | 49500 | 49400 | 2199 |
| 297 | 20240809 | 143300 | 42855812000 | 49450 | 49400 | 49450 | 49400 | 833 |
| 298 | 20240809 | 143200 | 42814627000 | 49450 | 49300 | 49450 | 49300 | 1141 |
| 299 | 20240809 | 143100 | 42758271900 | 49300 | 49350 | 49350 | 49300 | 761 |
| 300 | 20240809 | 143000 | 42720722550 | 49350 | 49350 | 49400 | 49300 | 1893 |
| 301 | 20240809 | 142900 | 42627301650 | 49350 | 49250 | 49350 | 49250 | 107 |
| 302 | 20240809 | 142800 | 42622024350 | 49250 | 49300 | 49300 | 49200 | 365 |
| 303 | 20240809 | 142700 | 42604047100 | 49300 | 49250 | 49350 | 49250 | 243 |
| 304 | 20240809 | 142600 | 42592070200 | 49250 | 49300 | 49350 | 49250 | 1001 |
| 305 | 20240809 | 142500 | 42542734400 | 49300 | 49250 | 49300 | 49200 | 513 |
| 306 | 20240809 | 142400 | 42517458100 | 49250 | 49250 | 49300 | 49250 | 216 |
| 307 | 20240809 | 142300 | 42506819600 | 49250 | 49250 | 49300 | 49250 | 243 |
| 308 | 20240809 | 142200 | 42494840700 | 49250 | 49250 | 49300 | 49250 | 185 |
| 309 | 20240809 | 142100 | 42485726100 | 49250 | 49300 | 49300 | 49250 | 783 |
| 310 | 20240809 | 142000 | 42447134350 | 49300 | 49200 | 49300 | 49200 | 776 |
| 311 | 20240809 | 141900 | 42408916250 | 49200 | 49200 | 49250 | 49200 | 266 |
| 312 | 20240809 | 141800 | 42395821500 | 49200 | 49200 | 49250 | 49200 | 686 |
| 313 | 20240809 | 141700 | 42362057650 | 49250 | 49250 | 49300 | 49200 | 266 |
| 314 | 20240809 | 141600 | 42348962550 | 49250 | 49300 | 49300 | 49250 | 374 |
| 315 | 20240809 | 141500 | 42330533150 | 49250 | 49350 | 49350 | 49250 | 879 |
| 316 | 20240809 | 141400 | 42287191650 | 49350 | 49300 | 49400 | 49300 | 713 |
| 317 | 20240809 | 141300 | 42252004400 | 49350 | 49300 | 49350 | 49300 | 640 |
| 318 | 20240809 | 141200 | 42220431450 | 49350 | 49250 | 49450 | 49250 | 1207 |
| 319 | 20240809 | 141100 | 42160882650 | 49300 | 49300 | 49350 | 49250 | 1077 |
| 320 | 20240809 | 141000 | 42107769600 | 49300 | 49250 | 49350 | 49250 | 965 |
| 321 | 20240809 | 140900 | 42060191350 | 49250 | 49200 | 49250 | 49150 | 2815 |
| 322 | 20240809 | 140800 | 41921657450 | 49150 | 49100 | 49200 | 49050 | 1400 |
| 323 | 20240809 | 140700 | 41852866300 | 49050 | 49100 | 49100 | 49050 | 661 |
| 324 | 20240809 | 140600 | 41820424300 | 49100 | 49000 | 49150 | 49000 | 584 |
| 325 | 20240809 | 140500 | 41791756800 | 49100 | 48950 | 49200 | 48950 | 3891 |
| 326 | 20240809 | 140400 | 41601097900 | 48950 | 48900 | 49000 | 48900 | 662 |
| 327 | 20240809 | 140300 | 41568690750 | 48950 | 48950 | 48950 | 48850 | 1065 |
| 328 | 20240809 | 140200 | 41516605400 | 48950 | 48900 | 49000 | 48900 | 2627 |
| 329 | 20240809 | 140100 | 41388106850 | 48900 | 49100 | 49100 | 48900 | 1304 |
| 330 | 20240809 | 140000 | 41324259600 | 49050 | 49000 | 49050 | 48950 | 3071 |
| 331 | 20240809 | 135900 | 41173700800 | 49000 | 48950 | 49000 | 48850 | 3007 |
| 332 | 20240809 | 135800 | 41026471350 | 49000 | 49000 | 49050 | 48850 | 6535 |
| 333 | 20240809 | 135700 | 40706527650 | 49050 | 49150 | 49200 | 49000 | 8345 |
| 334 | 20240809 | 135600 | 40297123350 | 49200 | 49150 | 49250 | 49150 | 778 |
| 335 | 20240809 | 135500 | 40258858300 | 49200 | 49250 | 49250 | 49150 | 807 |
| 336 | 20240809 | 135400 | 40219137650 | 49250 | 49150 | 49250 | 49150 | 854 |
| 337 | 20240809 | 135300 | 40177136100 | 49150 | 49200 | 49200 | 49100 | 1924 |
| 338 | 20240809 | 135200 | 40082552700 | 49150 | 49250 | 49250 | 49150 | 896 |
| 339 | 20240809 | 135100 | 40038462900 | 49250 | 49250 | 49300 | 49200 | 1466 |
| 340 | 20240809 | 135000 | 39966294250 | 49250 | 49300 | 49300 | 49200 | 2427 |
| 341 | 20240809 | 134900 | 39846779850 | 49300 | 49300 | 49350 | 49250 | 1499 |
| 342 | 20240809 | 134800 | 39772862600 | 49300 | 49300 | 49350 | 49300 | 1189 |
| 343 | 20240809 | 134700 | 39714232950 | 49350 | 49400 | 49400 | 49300 | 3335 |
| 344 | 20240809 | 134600 | 39549671600 | 49400 | 49450 | 49450 | 49350 | 3167 |
| 345 | 20240809 | 134500 | 39393192600 | 49450 | 49450 | 49500 | 49450 | 698 |
| 346 | 20240809 | 134400 | 39358671850 | 49500 | 49500 | 49500 | 49450 | 149 |
| 347 | 20240809 | 134300 | 39351300800 | 49500 | 49500 | 49500 | 49400 | 1707 |
| 348 | 20240809 | 134200 | 39266881350 | 49450 | 49550 | 49550 | 49450 | 4135 |
| 349 | 20240809 | 134100 | 39062292800 | 49550 | 49650 | 49650 | 49550 | 1428 |
| 350 | 20240809 | 134000 | 38991493150 | 49600 | 49650 | 49650 | 49600 | 186 |
| 351 | 20240809 | 133900 | 38982263300 | 49600 | 49650 | 49650 | 49600 | 620 |
| 352 | 20240809 | 133800 | 38951483150 | 49650 | 49650 | 49700 | 49600 | 1381 |
| 353 | 20240809 | 133700 | 38882903500 | 49650 | 49700 | 49700 | 49650 | 584 |
| 354 | 20240809 | 133600 | 38853906350 | 49650 | 49600 | 49700 | 49600 | 1641 |
| 355 | 20240809 | 133500 | 38772423350 | 49600 | 49600 | 49650 | 49550 | 427 |
| 356 | 20240809 | 133400 | 38751230700 | 49650 | 49600 | 49650 | 49600 | 335 |
| 357 | 20240809 | 133300 | 38734613200 | 49600 | 49650 | 49650 | 49600 | 550 |
| 358 | 20240809 | 133200 | 38707309650 | 49600 | 49600 | 49650 | 49600 | 289 |
| 359 | 20240809 | 133100 | 38692973700 | 49600 | 49550 | 49650 | 49550 | 992 |
| 360 | 20240809 | 133000 | 38643767350 | 49550 | 49550 | 49600 | 49500 | 1506 |
| 361 | 20240809 | 132900 | 38569195050 | 49550 | 49500 | 49550 | 49500 | 251 |
| 362 | 20240809 | 132800 | 38556760800 | 49550 | 49550 | 49550 | 49500 | 412 |
| 363 | 20240809 | 132700 | 38536350350 | 49500 | 49550 | 49550 | 49450 | 1260 |
| 364 | 20240809 | 132600 | 38473955000 | 49550 | 49600 | 49600 | 49500 | 305 |
| 365 | 20240809 | 132500 | 38458832800 | 49500 | 49550 | 49600 | 49500 | 830 |
| 366 | 20240809 | 132400 | 38417721700 | 49450 | 49500 | 49550 | 49450 | 1776 |
| 367 | 20240809 | 132300 | 38329818500 | 49500 | 49550 | 49600 | 49500 | 823 |
| 368 | 20240809 | 132200 | 38289031600 | 49550 | 49550 | 49600 | 49500 | 1598 |
| 369 | 20240809 | 132100 | 38209851200 | 49600 | 49600 | 49600 | 49550 | 363 |
| 370 | 20240809 | 132000 | 38191854150 | 49600 | 49650 | 49650 | 49550 | 115 |
| 371 | 20240809 | 131900 | 38186148900 | 49650 | 49600 | 49650 | 49550 | 271 |
| 372 | 20240809 | 131800 | 38172707800 | 49650 | 49550 | 49650 | 49550 | 1729 |
| 373 | 20240809 | 131700 | 38086967450 | 49550 | 49550 | 49600 | 49500 | 329 |
| 374 | 20240809 | 131600 | 38070669300 | 49550 | 49550 | 49600 | 49500 | 1238 |
| 375 | 20240809 | 131500 | 38009350700 | 49500 | 49450 | 49550 | 49450 | 642 |
| 376 | 20240809 | 131400 | 37977576450 | 49550 | 49550 | 49550 | 49400 | 6167 |
| 377 | 20240809 | 131300 | 37672553200 | 49500 | 49500 | 49600 | 49500 | 601 |
| 378 | 20240809 | 131200 | 37642784050 | 49450 | 49450 | 49500 | 49450 | 1304 |
| 379 | 20240809 | 131100 | 37578297400 | 49450 | 49550 | 49600 | 49450 | 529 |
| 380 | 20240809 | 131000 | 37552108600 | 49550 | 49500 | 49600 | 49500 | 566 |
| 381 | 20240809 | 130900 | 37524060250 | 49500 | 49550 | 49600 | 49500 | 246 |
| 382 | 20240809 | 130800 | 37511872800 | 49600 | 49450 | 49600 | 49450 | 549 |
| 383 | 20240809 | 130700 | 37484686350 | 49500 | 49450 | 49500 | 49400 | 1844 |
| 384 | 20240809 | 130600 | 37393561350 | 49500 | 49450 | 49550 | 49400 | 3478 |
| 385 | 20240809 | 130500 | 37221710200 | 49450 | 49450 | 49500 | 49400 | 2308 |
| 386 | 20240809 | 130400 | 37107566000 | 49450 | 49550 | 49550 | 49450 | 2633 |
| 387 | 20240809 | 130300 | 36977267400 | 49550 | 49600 | 49600 | 49500 | 1511 |
| 388 | 20240809 | 130200 | 36902385300 | 49600 | 49550 | 49600 | 49550 | 125 |
| 389 | 20240809 | 130100 | 36896188200 | 49550 | 49700 | 49700 | 49550 | 893 |
| 390 | 20240809 | 130000 | 36851886600 | 49650 | 49650 | 49750 | 49650 | 2519 |
| 391 | 20240809 | 125900 | 36726639800 | 49700 | 49650 | 49700 | 49600 | 428 |
| 392 | 20240809 | 125800 | 36705398750 | 49650 | 49500 | 49650 | 49500 | 619 |
| 393 | 20240809 | 125700 | 36674698800 | 49500 | 49600 | 49600 | 49450 | 2962 |
| 394 | 20240809 | 125600 | 36528051500 | 49550 | 49550 | 49600 | 49550 | 746 |
| 395 | 20240809 | 125500 | 36491080400 | 49600 | 49550 | 49600 | 49550 | 1176 |
| 396 | 20240809 | 125400 | 36432800800 | 49550 | 49700 | 49700 | 49550 | 159 |
| 397 | 20240809 | 125300 | 36424904450 | 49700 | 49550 | 49700 | 49550 | 348 |
| 398 | 20240809 | 125200 | 36407639000 | 49550 | 49600 | 49650 | 49550 | 620 |
| 399 | 20240809 | 125100 | 36376899000 | 49600 | 49600 | 49650 | 49600 | 564 |
| 400 | 20240809 | 125000 | 36348917000 | 49650 | 49600 | 49700 | 49600 | 365 |
| 401 | 20240809 | 124900 | 36330796700 | 49600 | 49700 | 49700 | 49600 | 230 |
| 402 | 20240809 | 124800 | 36319386000 | 49700 | 49650 | 49700 | 49600 | 364 |
| 403 | 20240809 | 124700 | 36301317800 | 49650 | 49650 | 49700 | 49650 | 435 |
| 404 | 20240809 | 124600 | 36279715250 | 49650 | 49600 | 49650 | 49600 | 474 |
| 405 | 20240809 | 124500 | 36256183250 | 49650 | 49600 | 49700 | 49600 | 396 |
| 406 | 20240809 | 124400 | 36236527150 | 49650 | 49650 | 49700 | 49600 | 420 |
| 407 | 20240809 | 124300 | 36215678700 | 49650 | 49650 | 49700 | 49600 | 340 |
| 408 | 20240809 | 124200 | 36198793750 | 49600 | 49650 | 49650 | 49550 | 625 |
| 409 | 20240809 | 124100 | 36167795950 | 49600 | 49650 | 49650 | 49600 | 259 |
| 410 | 20240809 | 124000 | 36154944000 | 49650 | 49650 | 49650 | 49600 | 351 |
| 411 | 20240809 | 123900 | 36137523500 | 49600 | 49650 | 49650 | 49600 | 260 |
| 412 | 20240809 | 123800 | 36124626550 | 49650 | 49650 | 49700 | 49600 | 684 |
| 413 | 20240809 | 123700 | 36090670100 | 49650 | 49700 | 49700 | 49650 | 387 |
| 414 | 20240809 | 123600 | 36071440350 | 49700 | 49600 | 49700 | 49600 | 444 |
| 415 | 20240809 | 123500 | 36049382950 | 49600 | 49600 | 49650 | 49600 | 513 |
| 416 | 20240809 | 123400 | 36023928250 | 49650 | 49700 | 49750 | 49650 | 381 |
| 417 | 20240809 | 123300 | 36005005350 | 49650 | 49700 | 49750 | 49650 | 1021 |
| 418 | 20240809 | 123200 | 35954282000 | 49650 | 49700 | 49700 | 49650 | 597 |
| 419 | 20240809 | 123100 | 35924616950 | 49650 | 49650 | 49700 | 49650 | 259 |
| 420 | 20240809 | 123000 | 35911754450 | 49650 | 49600 | 49650 | 49550 | 1884 |
| 421 | 20240809 | 122900 | 35818322550 | 49550 | 49700 | 49700 | 49550 | 741 |
| 422 | 20240809 | 122800 | 35781551750 | 49650 | 49700 | 49700 | 49650 | 581 |
| 423 | 20240809 | 122700 | 35752689350 | 49650 | 49650 | 49700 | 49600 | 624 |
| 424 | 20240809 | 122600 | 35721706200 | 49650 | 49650 | 49650 | 49600 | 1057 |
| 425 | 20240809 | 122500 | 35669268300 | 49600 | 49650 | 49650 | 49550 | 356 |
| 426 | 20240809 | 122400 | 35651611700 | 49550 | 49650 | 49700 | 49550 | 1859 |
| 427 | 20240809 | 122300 | 35559394000 | 49700 | 49700 | 49700 | 49550 | 2141 |
| 428 | 20240809 | 122200 | 35453137700 | 49700 | 49700 | 49750 | 49700 | 500 |
| 429 | 20240809 | 122100 | 35428287400 | 49700 | 49700 | 49700 | 49600 | 1089 |
| 430 | 20240809 | 122000 | 35374205150 | 49650 | 49650 | 49700 | 49550 | 1044 |
| 431 | 20240809 | 121900 | 35322389250 | 49650 | 49600 | 49650 | 49600 | 1922 |
| 432 | 20240809 | 121800 | 35227029900 | 49600 | 49750 | 49750 | 49550 | 7807 |
| 433 | 20240809 | 121700 | 34839604150 | 49750 | 49750 | 49750 | 49700 | 415 |
| 434 | 20240809 | 121600 | 34818973550 | 49750 | 49700 | 49750 | 49700 | 757 |
| 435 | 20240809 | 121500 | 34781325900 | 49750 | 49750 | 49750 | 49700 | 415 |
| 436 | 20240809 | 121400 | 34760691100 | 49700 | 49750 | 49800 | 49700 | 998 |
| 437 | 20240809 | 121300 | 34711048500 | 49750 | 49800 | 49850 | 49750 | 1072 |
| 438 | 20240809 | 121200 | 34657684050 | 49800 | 49800 | 49850 | 49750 | 1437 |
| 439 | 20240809 | 121100 | 34586170550 | 49800 | 49850 | 49900 | 49800 | 816 |
| 440 | 20240809 | 121000 | 34545493300 | 49850 | 49850 | 49900 | 49800 | 2869 |
| 441 | 20240809 | 120900 | 34402561100 | 49850 | 49850 | 49900 | 49850 | 658 |
| 442 | 20240809 | 120800 | 34369753150 | 49900 | 49900 | 49900 | 49850 | 868 |
| 443 | 20240809 | 120700 | 34326469300 | 49900 | 50000 | 50000 | 49900 | 811 |
| 444 | 20240809 | 120600 | 34285956600 | 50000 | 49950 | 50000 | 49950 | 292 |
| 445 | 20240809 | 120500 | 34271367650 | 49950 | 50000 | 50100 | 49900 | 421 |
| 446 | 20240809 | 120400 | 34250305950 | 50100 | 49850 | 50100 | 49850 | 1975 |
| 447 | 20240809 | 120300 | 34151664550 | 49900 | 50100 | 50100 | 49800 | 2692 |
| 448 | 20240809 | 120200 | 34017296700 | 49950 | 50200 | 50200 | 49950 | 2835 |
| 449 | 20240809 | 120100 | 33875515150 | 50100 | 50200 | 50200 | 50100 | 986 |
| 450 | 20240809 | 120000 | 33826088050 | 50100 | 50200 | 50200 | 50100 | 1785 |
| 451 | 20240809 | 115900 | 33736567550 | 50100 | 50100 | 50200 | 50100 | 706 |
| 452 | 20240809 | 115800 | 33701166050 | 50100 | 50300 | 50300 | 50100 | 1999 |
| 453 | 20240809 | 115700 | 33600739450 | 50300 | 50200 | 50300 | 50100 | 2321 |
| 454 | 20240809 | 115600 | 33484137450 | 50200 | 50100 | 50200 | 50100 | 1316 |
| 455 | 20240809 | 115500 | 33418107150 | 50100 | 50200 | 50300 | 50100 | 1178 |
| 456 | 20240809 | 115400 | 33358987450 | 50300 | 50100 | 50300 | 50100 | 5033 |
| 457 | 20240809 | 115300 | 33106238650 | 50200 | 50100 | 50200 | 50100 | 1493 |
| 458 | 20240809 | 115200 | 33031312350 | 50100 | 50100 | 50200 | 50000 | 3294 |
| 459 | 20240809 | 115100 | 32866227150 | 50200 | 50100 | 50200 | 50100 | 1164 |
| 460 | 20240809 | 115000 | 32807866950 | 50100 | 50100 | 50100 | 49950 | 1844 |
| 461 | 20240809 | 114900 | 32715622250 | 50000 | 50000 | 50100 | 49950 | 2233 |
| 462 | 20240809 | 114800 | 32603933400 | 50000 | 50100 | 50100 | 50000 | 857 |
| 463 | 20240809 | 114700 | 32561025400 | 50100 | 50100 | 50200 | 50000 | 1923 |
| 464 | 20240809 | 114600 | 32464782900 | 50100 | 50000 | 50100 | 50000 | 1811 |
| 465 | 20240809 | 114500 | 32374196300 | 50100 | 50100 | 50200 | 50000 | 2480 |
| 466 | 20240809 | 114400 | 32249851400 | 50100 | 50100 | 50200 | 50100 | 1692 |
| 467 | 20240809 | 114300 | 32165045200 | 50200 | 50200 | 50200 | 50100 | 1917 |
| 468 | 20240809 | 114200 | 32068868200 | 50200 | 50100 | 50200 | 50000 | 5825 |
| 469 | 20240809 | 114100 | 31776949400 | 50000 | 49950 | 50100 | 49900 | 8785 |
| 470 | 20240809 | 114000 | 31337618900 | 49900 | 49700 | 49900 | 49650 | 3114 |
| 471 | 20240809 | 113900 | 31182513050 | 49750 | 49850 | 49850 | 49750 | 6671 |
| 472 | 20240809 | 113800 | 30850494550 | 49850 | 49850 | 49900 | 49800 | 1118 |
| 473 | 20240809 | 113700 | 30794751450 | 49850 | 49950 | 49950 | 49850 | 3986 |
| 474 | 20240809 | 113600 | 30595871050 | 49950 | 49950 | 50000 | 49900 | 1708 |
| 475 | 20240809 | 113500 | 30510541150 | 49950 | 49950 | 50000 | 49900 | 1552 |
| 476 | 20240809 | 113400 | 30433020600 | 49950 | 49900 | 50000 | 49900 | 2109 |
| 477 | 20240809 | 113300 | 30327703600 | 49900 | 49900 | 49950 | 49800 | 1171 |
| 478 | 20240809 | 113200 | 30269261550 | 49850 | 49950 | 49950 | 49800 | 2581 |
| 479 | 20240809 | 113100 | 30140576900 | 49950 | 50000 | 50100 | 49900 | 16787 |
| 480 | 20240809 | 113000 | 29301067650 | 50000 | 50000 | 50000 | 49850 | 8454 |
| 481 | 20240809 | 112900 | 28878920000 | 50000 | 49700 | 50000 | 49650 | 15082 |
| 482 | 20240809 | 112800 | 28127293250 | 49700 | 49650 | 49700 | 49600 | 4809 |
| 483 | 20240809 | 112700 | 27888401350 | 49600 | 49650 | 49650 | 49550 | 1233 |
| 484 | 20240809 | 112600 | 27827219450 | 49600 | 49600 | 49650 | 49600 | 1024 |
| 485 | 20240809 | 112500 | 27776407850 | 49650 | 49600 | 49650 | 49500 | 1038 |
| 486 | 20240809 | 112400 | 27724942050 | 49500 | 49600 | 49700 | 49500 | 5352 |
| 487 | 20240809 | 112300 | 27459319000 | 49600 | 49550 | 49650 | 49500 | 3130 |
| 488 | 20240809 | 112200 | 27304161750 | 49550 | 49600 | 49600 | 49500 | 1606 |
| 489 | 20240809 | 112100 | 27224568450 | 49550 | 49450 | 49650 | 49400 | 10021 |
| 490 | 20240809 | 112000 | 26728134700 | 49450 | 49500 | 49500 | 49400 | 1945 |
| 491 | 20240809 | 111900 | 26631941650 | 49450 | 49450 | 49500 | 49400 | 8438 |
| 492 | 20240809 | 111800 | 26214616100 | 49400 | 49200 | 49450 | 49150 | 8839 |
| 493 | 20240809 | 111700 | 25778537650 | 49200 | 49250 | 49300 | 49150 | 1836 |
| 494 | 20240809 | 111600 | 25688169400 | 49250 | 49250 | 49300 | 49200 | 801 |
| 495 | 20240809 | 111500 | 25648723000 | 49250 | 49250 | 49300 | 49250 | 1969 |
| 496 | 20240809 | 111400 | 25551737100 | 49250 | 49200 | 49250 | 49100 | 1636 |
| 497 | 20240809 | 111300 | 25471264000 | 49150 | 49250 | 49300 | 49150 | 1023 |
| 498 | 20240809 | 111200 | 25420903150 | 49250 | 49300 | 49300 | 49200 | 723 |
| 499 | 20240809 | 111100 | 25385283150 | 49250 | 49400 | 49400 | 49250 | 4751 |
| 500 | 20240809 | 111000 | 25150786100 | 49400 | 49350 | 49400 | 49350 | 1521 |
| 501 | 20240809 | 110900 | 25075682400 | 49400 | 49350 | 49400 | 49300 | 3284 |
| 502 | 20240809 | 110800 | 24913628650 | 49350 | 49350 | 49350 | 49300 | 2456 |
| 503 | 20240809 | 110700 | 24792453750 | 49350 | 49200 | 49350 | 49150 | 7038 |
| 504 | 20240809 | 110600 | 24445680950 | 49200 | 49150 | 49200 | 49100 | 3137 |
| 505 | 20240809 | 110500 | 24291477700 | 49100 | 49050 | 49150 | 49050 | 1531 |
| 506 | 20240809 | 110400 | 24216311450 | 49050 | 49050 | 49100 | 49000 | 1275 |
| 507 | 20240809 | 110300 | 24153755000 | 49050 | 49150 | 49150 | 49050 | 1437 |
| 508 | 20240809 | 110200 | 24083206200 | 49150 | 48950 | 49150 | 48950 | 1620 |
| 509 | 20240809 | 110100 | 24003803300 | 49000 | 49050 | 49100 | 48950 | 5095 |
| 510 | 20240809 | 110000 | 23753986600 | 49100 | 49100 | 49150 | 49050 | 2432 |
| 511 | 20240809 | 105900 | 23634581450 | 49150 | 49150 | 49250 | 49100 | 2073 |
| 512 | 20240809 | 105800 | 23532631950 | 49250 | 49200 | 49250 | 49100 | 3619 |
| 513 | 20240809 | 105700 | 23354651700 | 49100 | 49250 | 49300 | 49100 | 9031 |
| 514 | 20240809 | 105600 | 22910153000 | 49250 | 49100 | 49250 | 49100 | 5833 |
| 515 | 20240809 | 105500 | 22623356250 | 49150 | 49150 | 49150 | 49050 | 3319 |
| 516 | 20240809 | 105400 | 22460369100 | 49150 | 49200 | 49200 | 49100 | 3529 |
| 517 | 20240809 | 105300 | 22286892350 | 49200 | 49100 | 49200 | 49100 | 11532 |
| 518 | 20240809 | 105200 | 21720188550 | 49100 | 48950 | 49100 | 48900 | 16028 |
| 519 | 20240809 | 105100 | 20934769050 | 48950 | 48900 | 49000 | 48850 | 6845 |
| 520 | 20240809 | 105000 | 20599771250 | 48900 | 48800 | 48900 | 48800 | 2096 |
| 521 | 20240809 | 104900 | 20497357250 | 48800 | 48850 | 48850 | 48800 | 581 |
| 522 | 20240809 | 104800 | 20468981200 | 48800 | 48800 | 48800 | 48750 | 329 |
| 523 | 20240809 | 104700 | 20452926100 | 48800 | 48750 | 48800 | 48750 | 563 |
| 524 | 20240809 | 104600 | 20425456200 | 48700 | 48700 | 48750 | 48700 | 134 |
| 525 | 20240809 | 104500 | 20418929850 | 48700 | 48800 | 48800 | 48700 | 146 |
| 526 | 20240809 | 104400 | 20411809750 | 48800 | 48800 | 48850 | 48700 | 2331 |
| 527 | 20240809 | 104300 | 20298058250 | 48750 | 48750 | 48800 | 48750 | 332 |
| 528 | 20240809 | 104200 | 20281872750 | 48650 | 48700 | 48750 | 48650 | 551 |
| 529 | 20240809 | 104100 | 20255031850 | 48750 | 48650 | 48750 | 48600 | 483 |
| 530 | 20240809 | 104000 | 20231535400 | 48650 | 48700 | 48700 | 48600 | 665 |
| 531 | 20240809 | 103900 | 20199184400 | 48650 | 48600 | 48750 | 48600 | 198 |
| 532 | 20240809 | 103800 | 20189541100 | 48550 | 48750 | 48800 | 48550 | 697 |
| 533 | 20240809 | 103700 | 20155605500 | 48750 | 48750 | 48850 | 48700 | 2146 |
| 534 | 20240809 | 103600 | 20050908400 | 48700 | 48700 | 48750 | 48550 | 614 |
| 535 | 20240809 | 103500 | 20021023100 | 48700 | 48700 | 48750 | 48600 | 978 |
| 536 | 20240809 | 103400 | 19973441350 | 48650 | 48800 | 48800 | 48650 | 888 |
| 537 | 20240809 | 103300 | 19930156350 | 48800 | 48700 | 48800 | 48700 | 1844 |
| 538 | 20240809 | 103200 | 19840293850 | 48700 | 48750 | 48750 | 48650 | 695 |
| 539 | 20240809 | 103100 | 19806445200 | 48750 | 48600 | 48750 | 48500 | 2057 |
| 540 | 20240809 | 103000 | 19706298550 | 48550 | 48500 | 48600 | 48450 | 820 |
| 541 | 20240809 | 102900 | 19666501000 | 48550 | 48450 | 48550 | 48450 | 181 |
| 542 | 20240809 | 102800 | 19657720050 | 48450 | 48450 | 48550 | 48450 | 277 |
| 543 | 20240809 | 102700 | 19644288150 | 48500 | 48500 | 48550 | 48500 | 644 |
| 544 | 20240809 | 102600 | 19613036050 | 48500 | 48500 | 48550 | 48500 | 464 |
| 545 | 20240809 | 102500 | 19590519300 | 48500 | 48400 | 48550 | 48400 | 1423 |
| 546 | 20240809 | 102400 | 19521557500 | 48450 | 48400 | 48450 | 48400 | 822 |
| 547 | 20240809 | 102300 | 19481735750 | 48400 | 48450 | 48450 | 48400 | 775 |
| 548 | 20240809 | 102200 | 19444198650 | 48450 | 48500 | 48550 | 48450 | 2076 |
| 549 | 20240809 | 102100 | 19343515450 | 48500 | 48500 | 48500 | 48400 | 1353 |
| 550 | 20240809 | 102000 | 19277951450 | 48500 | 48450 | 48550 | 48450 | 1040 |
| 551 | 20240809 | 101900 | 19227511750 | 48450 | 48450 | 48500 | 48450 | 900 |
| 552 | 20240809 | 101800 | 19183873550 | 48500 | 48400 | 48500 | 48400 | 2012 |
| 553 | 20240809 | 101700 | 19086394100 | 48400 | 48400 | 48450 | 48400 | 1448 |
| 554 | 20240809 | 101600 | 19016290400 | 48400 | 48450 | 48500 | 48400 | 2128 |
| 555 | 20240809 | 101500 | 18913215550 | 48500 | 48450 | 48500 | 48450 | 305 |
| 556 | 20240809 | 101400 | 18898435550 | 48450 | 48500 | 48650 | 48450 | 2616 |
| 557 | 20240809 | 101300 | 18771575700 | 48500 | 48600 | 48650 | 48500 | 4449 |
| 558 | 20240809 | 101200 | 18555528450 | 48600 | 48700 | 48700 | 48600 | 2145 |
| 559 | 20240809 | 101100 | 18451123900 | 48700 | 48800 | 48850 | 48700 | 1154 |
| 560 | 20240809 | 101000 | 18394858250 | 48850 | 48800 | 48850 | 48750 | 1796 |
| 561 | 20240809 | 100900 | 18307203450 | 48850 | 48900 | 48900 | 48800 | 951 |
| 562 | 20240809 | 100800 | 18260749650 | 48900 | 48800 | 48900 | 48750 | 2560 |
| 563 | 20240809 | 100700 | 18135753400 | 48800 | 48750 | 48800 | 48650 | 3511 |
| 564 | 20240809 | 100600 | 17964583750 | 48750 | 48700 | 48750 | 48700 | 877 |
| 565 | 20240809 | 100500 | 17921861550 | 48700 | 48650 | 48750 | 48650 | 487 |
| 566 | 20240809 | 100400 | 17898153200 | 48700 | 48750 | 48800 | 48650 | 544 |
| 567 | 20240809 | 100300 | 17871645200 | 48750 | 48700 | 48750 | 48700 | 709 |
| 568 | 20240809 | 100200 | 17837103400 | 48700 | 48750 | 48750 | 48650 | 1207 |
| 569 | 20240809 | 100100 | 17778320200 | 48750 | 48750 | 48800 | 48750 | 251 |
| 570 | 20240809 | 100000 | 17766077650 | 48800 | 48750 | 48850 | 48700 | 577 |
| 571 | 20240809 | 095900 | 17737919950 | 48750 | 48850 | 48900 | 48750 | 1733 |
| 572 | 20240809 | 095800 | 17653288100 | 48850 | 48850 | 48900 | 48850 | 1414 |
| 573 | 20240809 | 095700 | 17584180550 | 48900 | 48850 | 48900 | 48850 | 917 |
| 574 | 20240809 | 095600 | 17539368800 | 48800 | 48800 | 48950 | 48800 | 6841 |
| 575 | 20240809 | 095500 | 17205109550 | 48800 | 48850 | 48850 | 48750 | 1239 |
| 576 | 20240809 | 095400 | 17144635650 | 48850 | 48700 | 48850 | 48700 | 2861 |
| 577 | 20240809 | 095300 | 17005084700 | 48700 | 48650 | 48750 | 48600 | 726 |
| 578 | 20240809 | 095200 | 16969745100 | 48700 | 48500 | 48750 | 48500 | 706 |
| 579 | 20240809 | 095100 | 16935382850 | 48500 | 48650 | 48700 | 48450 | 6623 |
| 580 | 20240809 | 095000 | 16614335000 | 48500 | 48550 | 48650 | 48450 | 9337 |
| 581 | 20240809 | 094900 | 16161138850 | 48550 | 48550 | 48600 | 48500 | 2043 |
| 582 | 20240809 | 094800 | 16061956100 | 48550 | 48750 | 48800 | 48550 | 1840 |
| 583 | 20240809 | 094700 | 15972434600 | 48800 | 48750 | 48850 | 48700 | 1566 |
| 584 | 20240809 | 094600 | 15896033850 | 48750 | 48600 | 48800 | 48550 | 2797 |
| 585 | 20240809 | 094500 | 15759905850 | 48600 | 48700 | 48700 | 48600 | 3149 |
| 586 | 20240809 | 094400 | 15606767650 | 48700 | 48600 | 48750 | 48600 | 978 |
| 587 | 20240809 | 094300 | 15559143900 | 48700 | 48750 | 48750 | 48600 | 2162 |
| 588 | 20240809 | 094200 | 15453921000 | 48750 | 48750 | 48900 | 48750 | 2538 |
| 589 | 20240809 | 094100 | 15330108300 | 48750 | 48750 | 48800 | 48650 | 1336 |
| 590 | 20240809 | 094000 | 15264958550 | 48750 | 48750 | 48800 | 48650 | 3206 |
| 591 | 20240809 | 093900 | 15108798650 | 48750 | 48850 | 48900 | 48750 | 2054 |
| 592 | 20240809 | 093800 | 15008523800 | 48900 | 48850 | 49000 | 48800 | 4490 |
| 593 | 20240809 | 093700 | 14788845550 | 48850 | 48950 | 48950 | 48850 | 1604 |
| 594 | 20240809 | 093600 | 14710400550 | 48950 | 48850 | 48950 | 48800 | 2677 |
| 595 | 20240809 | 093500 | 14579447800 | 48850 | 48900 | 48900 | 48750 | 2622 |
| 596 | 20240809 | 093400 | 14451332900 | 48850 | 49000 | 49000 | 48700 | 4870 |
| 597 | 20240809 | 093300 | 14213529750 | 49000 | 49100 | 49150 | 48950 | 4613 |
| 598 | 20240809 | 093200 | 13987126400 | 49100 | 48950 | 49150 | 48900 | 14170 |
| 599 | 20240809 | 093100 | 13292199350 | 48950 | 48750 | 48950 | 48750 | 4338 |
| 600 | 20240809 | 093000 | 13080309550 | 48750 | 48600 | 48800 | 48500 | 6109 |
| 601 | 20240809 | 092900 | 12782838250 | 48550 | 48500 | 48600 | 48450 | 2396 |
| 602 | 20240809 | 092800 | 12666639700 | 48500 | 48400 | 48600 | 48350 | 3507 |
| 603 | 20240809 | 092700 | 12496770600 | 48400 | 48550 | 48650 | 48350 | 7656 |
| 604 | 20240809 | 092600 | 12125608550 | 48550 | 48700 | 48700 | 48500 | 9433 |
| 605 | 20240809 | 092500 | 11667286950 | 48700 | 48900 | 48900 | 48700 | 2253 |
| 606 | 20240809 | 092400 | 11557315250 | 48900 | 48800 | 49000 | 48800 | 4846 |
| 607 | 20240809 | 092300 | 11320369000 | 48850 | 48950 | 49000 | 48800 | 5427 |
| 608 | 20240809 | 092200 | 11055115900 | 49000 | 49050 | 49100 | 48950 | 14352 |
| 609 | 20240809 | 092100 | 10351333150 | 49050 | 48750 | 49100 | 48750 | 17732 |
| 610 | 20240809 | 092000 | 9483478500 | 48800 | 48750 | 48850 | 48650 | 12447 |
| 611 | 20240809 | 091900 | 8876569150 | 48700 | 48650 | 48750 | 48350 | 11579 |
| 612 | 20240809 | 091800 | 8313094500 | 48650 | 48550 | 48700 | 48350 | 11055 |
| 613 | 20240809 | 091700 | 7776267000 | 48600 | 48600 | 48700 | 48500 | 11317 |
| 614 | 20240809 | 091600 | 7226060600 | 48600 | 48350 | 48700 | 48150 | 17843 |
| 615 | 20240809 | 091500 | 6361198650 | 48350 | 48050 | 48400 | 48000 | 20366 |
| 616 | 20240809 | 091400 | 5378790600 | 48050 | 48100 | 48100 | 47950 | 6555 |
| 617 | 20240809 | 091300 | 5063931350 | 48050 | 47900 | 48100 | 47850 | 17553 |
| 618 | 20240809 | 091200 | 4221664250 | 47900 | 47350 | 47950 | 47300 | 14982 |
| 619 | 20240809 | 091100 | 3507621450 | 47350 | 47400 | 47450 | 47300 | 4176 |
| 620 | 20240809 | 091000 | 3309670450 | 47350 | 47350 | 47400 | 47300 | 4508 |
| 621 | 20240809 | 090900 | 3096237600 | 47400 | 47500 | 47500 | 47350 | 4144 |
| 622 | 20240809 | 090800 | 2899668500 | 47500 | 47500 | 47500 | 47450 | 2679 |
| 623 | 20240809 | 090700 | 2772468650 | 47500 | 47300 | 47500 | 47300 | 2125 |
| 624 | 20240809 | 090600 | 2671638650 | 47300 | 47450 | 47500 | 47300 | 6754 |
| 625 | 20240809 | 090500 | 2351675450 | 47450 | 47400 | 47600 | 47350 | 7579 |
| 626 | 20240809 | 090400 | 1991716000 | 47400 | 47200 | 47500 | 47200 | 5086 |
| 627 | 20240809 | 090300 | 1750799150 | 47250 | 47200 | 47300 | 47150 | 7827 |
| 628 | 20240809 | 090200 | 1381090000 | 47200 | 47200 | 47400 | 47150 | 5764 |
| 629 | 20240809 | 090100 | 1108674750 | 47200 | 47400 | 47550 | 47200 | 4230 |
| 630 | 20240809 | 090000 | 908415800 | 47500 | 47500 | 47600 | 47400 | 19120 |