32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 185200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 2509 |
| 3 | 20240814 | 185100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20240814 | 185000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20240814 | 184900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20240814 | 184800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20240814 | 184700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20240814 | 184600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20240814 | 184500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20240814 | 184400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20240814 | 184300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20240814 | 184200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20240814 | 184100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20240814 | 184000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20240814 | 183900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20240814 | 183800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20240814 | 183700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20240814 | 183600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20240814 | 183500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20240814 | 183400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20240814 | 183300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20240814 | 183200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20240814 | 183100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20240814 | 183000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20240814 | 182900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20240814 | 182800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20240814 | 182700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20240814 | 182600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20240814 | 182500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20240814 | 182400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20240814 | 182300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20240814 | 182200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 2509 |
| 33 | 20240814 | 182100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20240814 | 182000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20240814 | 181900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20240814 | 181800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20240814 | 181700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20240814 | 181600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20240814 | 181500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20240814 | 181400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20240814 | 181300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20240814 | 181200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20240814 | 181100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20240814 | 181000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20240814 | 180900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20240814 | 180800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20240814 | 180700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20240814 | 180600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20240814 | 180500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20240814 | 180400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20240814 | 180300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20240814 | 180200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20240814 | 180100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20240814 | 180000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20240814 | 175900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20240814 | 175800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20240814 | 175700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20240814 | 175600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20240814 | 175500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20240814 | 175400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20240814 | 175300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20240814 | 175200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 2509 |
| 63 | 20240814 | 175100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20240814 | 175000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20240814 | 174900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20240814 | 174800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20240814 | 174700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20240814 | 174600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20240814 | 174500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20240814 | 174400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20240814 | 174300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20240814 | 174200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20240814 | 174100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20240814 | 174000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20240814 | 173900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20240814 | 173800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20240814 | 173700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20240814 | 173600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20240814 | 173500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20240814 | 173400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20240814 | 173300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20240814 | 173200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20240814 | 173100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20240814 | 173000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20240814 | 172900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20240814 | 172800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20240814 | 172700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20240814 | 172600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20240814 | 172500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20240814 | 172400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20240814 | 172300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20240814 | 172200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 2509 |
| 93 | 20240814 | 172100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20240814 | 172000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20240814 | 171900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20240814 | 171800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20240814 | 171700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20240814 | 171600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20240814 | 171500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20240814 | 171400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20240814 | 171300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20240814 | 171200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20240814 | 171100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20240814 | 171000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20240814 | 170900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20240814 | 170800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20240814 | 170700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20240814 | 170600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20240814 | 170500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20240814 | 170400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20240814 | 170300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20240814 | 170200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20240814 | 170100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20240814 | 170000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20240814 | 165900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20240814 | 165800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20240814 | 165700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20240814 | 165600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20240814 | 165500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20240814 | 165400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20240814 | 165300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20240814 | 165200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 2509 |
| 123 | 20240814 | 165100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20240814 | 165000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20240814 | 164900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20240814 | 164800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20240814 | 164700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20240814 | 164600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20240814 | 164500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20240814 | 164400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20240814 | 164300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20240814 | 164200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20240814 | 164100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20240814 | 164000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20240814 | 163900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20240814 | 163800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20240814 | 163700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20240814 | 163600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20240814 | 163500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20240814 | 163400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20240814 | 163300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20240814 | 163200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20240814 | 163100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20240814 | 163000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20240814 | 162900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20240814 | 162800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20240814 | 162700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20240814 | 162600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20240814 | 162500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20240814 | 162400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20240814 | 162300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20240814 | 162200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 2509 |
| 153 | 20240814 | 162100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20240814 | 162000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20240814 | 161900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20240814 | 161800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20240814 | 161700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20240814 | 161600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20240814 | 161500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20240814 | 161400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20240814 | 161300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20240814 | 161200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20240814 | 161100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20240814 | 161000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20240814 | 160900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20240814 | 160800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20240814 | 160700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20240814 | 160600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20240814 | 160500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20240814 | 160400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20240814 | 160300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20240814 | 160200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20240814 | 160100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20240814 | 160000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20240814 | 155900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20240814 | 155800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20240814 | 155700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20240814 | 155600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20240814 | 155500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20240814 | 155400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20240814 | 155300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20240814 | 155200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 2509 |
| 183 | 20240814 | 155100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20240814 | 155000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20240814 | 154900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20240814 | 154800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20240814 | 154700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20240814 | 154600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20240814 | 154500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20240814 | 154400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20240814 | 154300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20240814 | 154200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20240814 | 154100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20240814 | 154000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20240814 | 153900 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20240814 | 153800 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20240814 | 153700 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20240814 | 153600 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20240814 | 153500 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20240814 | 153400 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20240814 | 153300 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20240814 | 153200 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20240814 | 153100 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20240814 | 153000 | 9341133650 | 47500 | 47500 | 47500 | 47500 | 2509 |
| 205 | 20240814 | 152900 | 9221956150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20240814 | 152800 | 9221956150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20240814 | 152700 | 9221956150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20240814 | 152600 | 9221956150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20240814 | 152500 | 9221956150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20240814 | 152400 | 9221956150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20240814 | 152300 | 9221956150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20240814 | 152200 | 9221956150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 213 | 20240814 | 152100 | 9221956150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20240814 | 152000 | 9221956150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20240814 | 151900 | 9221956150 | 47600 | 47550 | 47600 | 47500 | 3789 |
| 216 | 20240814 | 151800 | 9041955550 | 47550 | 47500 | 47550 | 47500 | 131 |
| 217 | 20240814 | 151700 | 9035730550 | 47550 | 47500 | 47550 | 47500 | 533 |
| 218 | 20240814 | 151600 | 9010404600 | 47500 | 47550 | 47550 | 47500 | 146 |
| 219 | 20240814 | 151500 | 9003468250 | 47550 | 47550 | 47550 | 47550 | 46 |
| 220 | 20240814 | 151400 | 9001280950 | 47550 | 47500 | 47600 | 47500 | 920 |
| 221 | 20240814 | 151300 | 8957503550 | 47550 | 47500 | 47550 | 47500 | 91 |
| 222 | 20240814 | 151200 | 8953180600 | 47500 | 47500 | 47500 | 47500 | 15 |
| 223 | 20240814 | 151100 | 8952468100 | 47500 | 47550 | 47550 | 47500 | 72 |
| 224 | 20240814 | 151000 | 8949044700 | 47550 | 47550 | 47550 | 47550 | 390 |
| 225 | 20240814 | 150900 | 8930500200 | 47550 | 47500 | 47550 | 47500 | 124 |
| 226 | 20240814 | 150800 | 8924608550 | 47500 | 47550 | 47550 | 47500 | 232 |
| 227 | 20240814 | 150700 | 8913577250 | 47500 | 47500 | 47500 | 47500 | 9 |
| 228 | 20240814 | 150600 | 8913149750 | 47600 | 47600 | 47600 | 47500 | 1158 |
| 229 | 20240814 | 150500 | 8858128150 | 47500 | 47600 | 47600 | 47500 | 1009 |
| 230 | 20240814 | 150400 | 8810199850 | 47600 | 47550 | 47600 | 47550 | 104 |
| 231 | 20240814 | 150300 | 8805249700 | 47550 | 47550 | 47600 | 47550 | 133 |
| 232 | 20240814 | 150200 | 8798920550 | 47550 | 47550 | 47550 | 47500 | 364 |
| 233 | 20240814 | 150100 | 8781616700 | 47500 | 47550 | 47550 | 47500 | 200 |
| 234 | 20240814 | 150000 | 8772106750 | 47550 | 47600 | 47600 | 47550 | 144 |
| 235 | 20240814 | 145900 | 8765258150 | 47600 | 47550 | 47600 | 47550 | 299 |
| 236 | 20240814 | 145800 | 8751037900 | 47550 | 47400 | 47550 | 47400 | 447 |
| 237 | 20240814 | 145700 | 8729801800 | 47500 | 47300 | 47500 | 47300 | 626 |
| 238 | 20240814 | 145600 | 8700127400 | 47300 | 47350 | 47400 | 47300 | 1009 |
| 239 | 20240814 | 145500 | 8652365850 | 47350 | 47300 | 47400 | 47250 | 205 |
| 240 | 20240814 | 145400 | 8642669500 | 47400 | 47300 | 47400 | 47300 | 405 |
| 241 | 20240814 | 145300 | 8623494650 | 47300 | 47350 | 47350 | 47300 | 132 |
| 242 | 20240814 | 145200 | 8617247900 | 47350 | 47550 | 47550 | 47300 | 1573 |
| 243 | 20240814 | 145100 | 8542676750 | 47550 | 47550 | 47550 | 47500 | 124 |
| 244 | 20240814 | 145000 | 8536780600 | 47550 | 47550 | 47550 | 47500 | 353 |
| 245 | 20240814 | 144900 | 8519995800 | 47550 | 47550 | 47550 | 47450 | 93 |
| 246 | 20240814 | 144800 | 8515575650 | 47550 | 47550 | 47600 | 47400 | 68 |
| 247 | 20240814 | 144700 | 8512340900 | 47550 | 47450 | 47600 | 47450 | 376 |
| 248 | 20240814 | 144600 | 8494480500 | 47450 | 47550 | 47550 | 47450 | 113 |
| 249 | 20240814 | 144500 | 8489110400 | 47500 | 47500 | 47500 | 47450 | 14 |
| 250 | 20240814 | 144400 | 8488445500 | 47450 | 47500 | 47500 | 47400 | 192 |
| 251 | 20240814 | 144300 | 8479334750 | 47500 | 47500 | 47500 | 47450 | 59 |
| 252 | 20240814 | 144200 | 8476532500 | 47500 | 47550 | 47550 | 47500 | 81 |
| 253 | 20240814 | 144100 | 8472682550 | 47550 | 47550 | 47550 | 47500 | 107 |
| 254 | 20240814 | 144000 | 8467594800 | 47550 | 47550 | 47550 | 47550 | 53 |
| 255 | 20240814 | 143900 | 8465074650 | 47550 | 47650 | 47650 | 47550 | 763 |
| 256 | 20240814 | 143800 | 8428777100 | 47600 | 47750 | 47750 | 47600 | 99 |
| 257 | 20240814 | 143700 | 8424055600 | 47700 | 47700 | 47700 | 47650 | 137 |
| 258 | 20240814 | 143600 | 8417525500 | 47650 | 47750 | 47750 | 47650 | 64 |
| 259 | 20240814 | 143500 | 8414471650 | 47750 | 47650 | 47750 | 47650 | 46 |
| 260 | 20240814 | 143400 | 8412276900 | 47750 | 47600 | 47750 | 47600 | 38 |
| 261 | 20240814 | 143300 | 8410462850 | 47750 | 47800 | 47800 | 47750 | 56 |
| 262 | 20240814 | 143200 | 8407787050 | 47750 | 47850 | 47850 | 47750 | 158 |
| 263 | 20240814 | 143100 | 8400236450 | 47850 | 47850 | 47900 | 47800 | 134 |
| 264 | 20240814 | 143000 | 8393826400 | 47800 | 47800 | 47900 | 47800 | 154 |
| 265 | 20240814 | 142900 | 8386456200 | 47800 | 47850 | 47850 | 47750 | 146 |
| 266 | 20240814 | 142800 | 8379476700 | 47800 | 47700 | 47800 | 47700 | 14 |
| 267 | 20240814 | 142700 | 8378808700 | 47700 | 47800 | 47900 | 47700 | 120 |
| 268 | 20240814 | 142600 | 8373071350 | 47850 | 47900 | 47900 | 47750 | 437 |
| 269 | 20240814 | 142500 | 8352189350 | 47850 | 47800 | 47850 | 47750 | 133 |
| 270 | 20240814 | 142400 | 8345828700 | 47650 | 47650 | 47800 | 47650 | 30 |
| 271 | 20240814 | 142300 | 8344398750 | 47650 | 47850 | 47850 | 47650 | 75 |
| 272 | 20240814 | 142200 | 8340816250 | 47850 | 47750 | 47850 | 47750 | 72 |
| 273 | 20240814 | 142100 | 8337371450 | 47850 | 47850 | 47850 | 47850 | 32 |
| 274 | 20240814 | 142000 | 8335840250 | 47650 | 47750 | 47850 | 47650 | 78 |
| 275 | 20240814 | 141900 | 8332114600 | 47750 | 47900 | 47900 | 47750 | 55 |
| 276 | 20240814 | 141800 | 8329480550 | 47750 | 47700 | 47900 | 47700 | 143 |
| 277 | 20240814 | 141700 | 8322637400 | 47950 | 47650 | 47950 | 47650 | 46 |
| 278 | 20240814 | 141600 | 8320433200 | 47950 | 47900 | 47950 | 47650 | 386 |
| 279 | 20240814 | 141500 | 8301978850 | 47850 | 47900 | 47900 | 47650 | 79 |
| 280 | 20240814 | 141400 | 8298197700 | 47700 | 47650 | 47900 | 47650 | 454 |
| 281 | 20240814 | 141300 | 8276481450 | 47900 | 47700 | 47900 | 47650 | 193 |
| 282 | 20240814 | 141200 | 8267272050 | 47900 | 47900 | 47900 | 47650 | 69 |
| 283 | 20240814 | 141100 | 8263969850 | 47900 | 47950 | 47950 | 47500 | 131 |
| 284 | 20240814 | 141000 | 8257714100 | 47950 | 47950 | 48000 | 47650 | 720 |
| 285 | 20240814 | 140900 | 8223169950 | 47950 | 47850 | 47950 | 47500 | 550 |
| 286 | 20240814 | 140800 | 8196900600 | 47850 | 47850 | 47850 | 47500 | 458 |
| 287 | 20240814 | 140700 | 8175010700 | 47850 | 47700 | 47900 | 47700 | 325 |
| 288 | 20240814 | 140600 | 8159472700 | 47700 | 47750 | 47800 | 47450 | 340 |
| 289 | 20240814 | 140500 | 8143237950 | 47750 | 47200 | 47800 | 47200 | 1143 |
| 290 | 20240814 | 140400 | 8089010750 | 47200 | 47300 | 47300 | 47200 | 105 |
| 291 | 20240814 | 140300 | 8084045350 | 47300 | 47200 | 47300 | 47150 | 63 |
| 292 | 20240814 | 140200 | 8081068300 | 47200 | 47250 | 47250 | 47100 | 441 |
| 293 | 20240814 | 140100 | 8060248750 | 47250 | 47300 | 47300 | 47100 | 267 |
| 294 | 20240814 | 140000 | 8047663000 | 47300 | 47200 | 47300 | 47150 | 259 |
| 295 | 20240814 | 135900 | 8035421650 | 47200 | 47150 | 47200 | 47150 | 52 |
| 296 | 20240814 | 135800 | 8032967400 | 47250 | 47150 | 47250 | 47150 | 59 |
| 297 | 20240814 | 135700 | 8030180200 | 47250 | 47200 | 47250 | 47100 | 639 |
| 298 | 20240814 | 135600 | 8000043300 | 47200 | 47450 | 47500 | 47200 | 1401 |
| 299 | 20240814 | 135500 | 7933724050 | 47200 | 47200 | 47450 | 47150 | 483 |
| 300 | 20240814 | 135400 | 7910879150 | 47200 | 47250 | 47250 | 47150 | 127 |
| 301 | 20240814 | 135300 | 7904885650 | 47200 | 47300 | 47400 | 47200 | 384 |
| 302 | 20240814 | 135200 | 7886737550 | 47450 | 47450 | 47450 | 47450 | 40 |
| 303 | 20240814 | 135100 | 7884839550 | 47300 | 47250 | 47400 | 47250 | 189 |
| 304 | 20240814 | 135000 | 7875896350 | 47300 | 47400 | 47400 | 47300 | 464 |
| 305 | 20240814 | 134900 | 7853907150 | 47300 | 47400 | 47400 | 47250 | 70 |
| 306 | 20240814 | 134800 | 7850594600 | 47400 | 47350 | 47400 | 47300 | 65 |
| 307 | 20240814 | 134700 | 7847518150 | 47300 | 47350 | 47350 | 47300 | 21 |
| 308 | 20240814 | 134600 | 7846524700 | 47300 | 47300 | 47300 | 47300 | 19 |
| 309 | 20240814 | 134500 | 7845626000 | 47550 | 47400 | 47550 | 47400 | 246 |
| 310 | 20240814 | 134400 | 7833938850 | 47400 | 47250 | 47400 | 47250 | 45 |
| 311 | 20240814 | 134300 | 7831809150 | 47400 | 47250 | 47400 | 47250 | 337 |
| 312 | 20240814 | 134200 | 7815870750 | 47250 | 47250 | 47250 | 47250 | 213 |
| 313 | 20240814 | 134100 | 7805806500 | 47250 | 47300 | 47300 | 47250 | 408 |
| 314 | 20240814 | 134000 | 7786524300 | 47300 | 47450 | 47550 | 47300 | 305 |
| 315 | 20240814 | 133900 | 7772058650 | 47450 | 47550 | 47550 | 47450 | 244 |
| 316 | 20240814 | 133800 | 7760477350 | 47550 | 47450 | 47550 | 47400 | 211 |
| 317 | 20240814 | 133700 | 7750452750 | 47500 | 47500 | 47500 | 47300 | 273 |
| 318 | 20240814 | 133600 | 7737506450 | 47500 | 47500 | 47500 | 47300 | 176 |
| 319 | 20240814 | 133500 | 7729147550 | 47500 | 47300 | 47550 | 47300 | 439 |
| 320 | 20240814 | 133400 | 7708311550 | 47400 | 47500 | 47550 | 47250 | 516 |
| 321 | 20240814 | 133300 | 7683888050 | 47500 | 47400 | 47500 | 47300 | 303 |
| 322 | 20240814 | 133200 | 7669521550 | 47400 | 47300 | 47400 | 47250 | 515 |
| 323 | 20240814 | 133100 | 7645162400 | 47300 | 47300 | 47350 | 47300 | 198 |
| 324 | 20240814 | 133000 | 7635796400 | 47300 | 47300 | 47450 | 47250 | 273 |
| 325 | 20240814 | 132900 | 7622862200 | 47300 | 47400 | 47400 | 47300 | 380 |
| 326 | 20240814 | 132800 | 7604880550 | 47450 | 47400 | 47450 | 47400 | 5 |
| 327 | 20240814 | 132700 | 7604643350 | 47350 | 47450 | 47450 | 47350 | 543 |
| 328 | 20240814 | 132600 | 7578903550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 329 | 20240814 | 132500 | 7578903550 | 47450 | 47400 | 47550 | 47400 | 271 |
| 330 | 20240814 | 132400 | 7566033950 | 47500 | 47400 | 47500 | 47400 | 67 |
| 331 | 20240814 | 132300 | 7562857350 | 47450 | 47500 | 47500 | 47400 | 658 |
| 332 | 20240814 | 132200 | 7531640050 | 47450 | 47750 | 47750 | 47450 | 1672 |
| 333 | 20240814 | 132100 | 7452102750 | 47750 | 47950 | 47950 | 47750 | 406 |
| 334 | 20240814 | 132000 | 7432711450 | 47950 | 47900 | 47950 | 47800 | 194 |
| 335 | 20240814 | 131900 | 7423416850 | 47800 | 47850 | 47900 | 47800 | 430 |
| 336 | 20240814 | 131800 | 7402850850 | 47900 | 47950 | 47950 | 47850 | 11 |
| 337 | 20240814 | 131700 | 7402324200 | 47850 | 47850 | 47850 | 47850 | 190 |
| 338 | 20240814 | 131600 | 7393232700 | 48000 | 48000 | 48000 | 48000 | 2 |
| 339 | 20240814 | 131500 | 7393136700 | 47850 | 47850 | 48050 | 47850 | 247 |
| 340 | 20240814 | 131400 | 7381279400 | 47950 | 47950 | 47950 | 47950 | 21 |
| 341 | 20240814 | 131300 | 7380272450 | 47800 | 47850 | 47950 | 47800 | 80 |
| 342 | 20240814 | 131200 | 7376447800 | 47850 | 48000 | 48000 | 47850 | 117 |
| 343 | 20240814 | 131100 | 7370848750 | 47850 | 47850 | 47850 | 47850 | 104 |
| 344 | 20240814 | 131000 | 7365872350 | 48000 | 47800 | 48050 | 47800 | 357 |
| 345 | 20240814 | 130900 | 7348723100 | 47800 | 47750 | 47800 | 47750 | 783 |
| 346 | 20240814 | 130800 | 7311299800 | 47800 | 47700 | 47800 | 47700 | 265 |
| 347 | 20240814 | 130700 | 7298646050 | 47700 | 47600 | 47750 | 47600 | 165 |
| 348 | 20240814 | 130600 | 7290771650 | 47650 | 47550 | 47650 | 47550 | 58 |
| 349 | 20240814 | 130500 | 7288008250 | 47550 | 47650 | 47650 | 47550 | 284 |
| 350 | 20240814 | 130400 | 7274479850 | 47550 | 47700 | 47700 | 47500 | 9 |
| 351 | 20240814 | 130300 | 7274051000 | 47500 | 47500 | 47500 | 47500 | 197 |
| 352 | 20240814 | 130200 | 7264693500 | 47450 | 47600 | 47750 | 47450 | 251 |
| 353 | 20240814 | 130100 | 7252725650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 354 | 20240814 | 130000 | 7252725650 | 47600 | 47500 | 47650 | 47400 | 274 |
| 355 | 20240814 | 125900 | 7239691350 | 47500 | 47500 | 47500 | 47500 | 0 |
| 356 | 20240814 | 125800 | 7239691350 | 47500 | 47500 | 47550 | 47400 | 21 |
| 357 | 20240814 | 125700 | 7238694250 | 47550 | 47350 | 47550 | 47350 | 90 |
| 358 | 20240814 | 125600 | 7234419550 | 47350 | 47300 | 47550 | 47300 | 89 |
| 359 | 20240814 | 125500 | 7230195000 | 47300 | 47350 | 47500 | 47300 | 382 |
| 360 | 20240814 | 125400 | 7212088050 | 47300 | 47400 | 47400 | 47300 | 129 |
| 361 | 20240814 | 125300 | 7205976650 | 47350 | 47400 | 47400 | 47350 | 352 |
| 362 | 20240814 | 125200 | 7189303150 | 47500 | 47400 | 47500 | 47350 | 467 |
| 363 | 20240814 | 125100 | 7167170100 | 47400 | 47650 | 47650 | 47400 | 2358 |
| 364 | 20240814 | 125000 | 7055088550 | 47650 | 47600 | 47700 | 47600 | 641 |
| 365 | 20240814 | 124900 | 7024521550 | 47650 | 47700 | 47700 | 47550 | 919 |
| 366 | 20240814 | 124800 | 6980753300 | 47750 | 48100 | 48150 | 47750 | 1283 |
| 367 | 20240814 | 124700 | 6919324000 | 47950 | 48000 | 48000 | 47950 | 5 |
| 368 | 20240814 | 124600 | 6919084100 | 47950 | 48000 | 48000 | 47950 | 337 |
| 369 | 20240814 | 124500 | 6902924850 | 48200 | 48100 | 48200 | 47950 | 441 |
| 370 | 20240814 | 124400 | 6881681450 | 48100 | 47950 | 48100 | 47950 | 124 |
| 371 | 20240814 | 124300 | 6875726800 | 47950 | 48000 | 48000 | 47950 | 145 |
| 372 | 20240814 | 124200 | 6868772500 | 48100 | 48100 | 48100 | 48100 | 1 |
| 373 | 20240814 | 124100 | 6868724400 | 47950 | 47950 | 48200 | 47900 | 184 |
| 374 | 20240814 | 124000 | 6859899550 | 48200 | 48150 | 48250 | 47950 | 735 |
| 375 | 20240814 | 123900 | 6824553000 | 48150 | 47950 | 48150 | 47950 | 38 |
| 376 | 20240814 | 123800 | 6822730350 | 48200 | 48050 | 48200 | 47950 | 247 |
| 377 | 20240814 | 123700 | 6810870950 | 48050 | 48150 | 48200 | 48000 | 292 |
| 378 | 20240814 | 123600 | 6796825350 | 48200 | 48100 | 48200 | 48100 | 536 |
| 379 | 20240814 | 123500 | 6771012650 | 47900 | 48050 | 48100 | 47900 | 474 |
| 380 | 20240814 | 123400 | 6748247850 | 47900 | 48000 | 48000 | 47900 | 21 |
| 381 | 20240814 | 123300 | 6747240300 | 48100 | 48000 | 48100 | 47950 | 28 |
| 382 | 20240814 | 123200 | 6745894050 | 48100 | 47950 | 48100 | 47950 | 103 |
| 383 | 20240814 | 123100 | 6740943200 | 47950 | 48000 | 48050 | 47950 | 187 |
| 384 | 20240814 | 123000 | 6731965750 | 48100 | 48000 | 48100 | 48000 | 463 |
| 385 | 20240814 | 122900 | 6709722800 | 47900 | 47900 | 47900 | 47900 | 3 |
| 386 | 20240814 | 122800 | 6709579100 | 48000 | 47950 | 48000 | 47900 | 191 |
| 387 | 20240814 | 122700 | 6700418550 | 48000 | 48050 | 48050 | 47900 | 310 |
| 388 | 20240814 | 122600 | 6685560650 | 47900 | 48100 | 48100 | 47900 | 436 |
| 389 | 20240814 | 122500 | 6664670100 | 48100 | 48050 | 48100 | 48050 | 610 |
| 390 | 20240814 | 122400 | 6635331250 | 48050 | 48000 | 48100 | 47800 | 461 |
| 391 | 20240814 | 122300 | 6613194050 | 48000 | 48000 | 48000 | 47900 | 227 |
| 392 | 20240814 | 122200 | 6602301550 | 48000 | 47950 | 48000 | 47750 | 150 |
| 393 | 20240814 | 122100 | 6595104650 | 47950 | 48000 | 48000 | 47750 | 275 |
| 394 | 20240814 | 122000 | 6581908350 | 48000 | 47950 | 48000 | 47750 | 646 |
| 395 | 20240814 | 121900 | 6550964650 | 47950 | 47900 | 47950 | 47900 | 248 |
| 396 | 20240814 | 121800 | 6539073100 | 47900 | 47750 | 47900 | 47700 | 552 |
| 397 | 20240814 | 121700 | 6512649400 | 47700 | 47700 | 47800 | 47700 | 128 |
| 398 | 20240814 | 121600 | 6506543700 | 47800 | 47750 | 47800 | 47700 | 30 |
| 399 | 20240814 | 121500 | 6505111150 | 47850 | 47750 | 47900 | 47600 | 180 |
| 400 | 20240814 | 121400 | 6496505600 | 47600 | 47700 | 47700 | 47600 | 597 |
| 401 | 20240814 | 121300 | 6468061850 | 47700 | 47700 | 47700 | 47700 | 57 |
| 402 | 20240814 | 121200 | 6465342950 | 47750 | 47750 | 47750 | 47750 | 331 |
| 403 | 20240814 | 121100 | 6449537700 | 47800 | 47750 | 47800 | 47750 | 111 |
| 404 | 20240814 | 121000 | 6444234450 | 47750 | 47750 | 47900 | 47750 | 368 |
| 405 | 20240814 | 120900 | 6426635150 | 47800 | 47800 | 47900 | 47800 | 33 |
| 406 | 20240814 | 120800 | 6425057600 | 47800 | 47800 | 47800 | 47800 | 3 |
| 407 | 20240814 | 120700 | 6424914200 | 47700 | 47650 | 47800 | 47650 | 179 |
| 408 | 20240814 | 120600 | 6416374900 | 47700 | 47700 | 47700 | 47700 | 365 |
| 409 | 20240814 | 120500 | 6398964400 | 47700 | 47800 | 47950 | 47700 | 177 |
| 410 | 20240814 | 120400 | 6390494350 | 47700 | 47700 | 47700 | 47700 | 16 |
| 411 | 20240814 | 120300 | 6389731150 | 47700 | 47750 | 47750 | 47700 | 245 |
| 412 | 20240814 | 120200 | 6378042350 | 47750 | 47900 | 47950 | 47750 | 207 |
| 413 | 20240814 | 120100 | 6368153750 | 47800 | 47950 | 47950 | 47800 | 38 |
| 414 | 20240814 | 120000 | 6366336550 | 47850 | 47800 | 47950 | 47800 | 170 |
| 415 | 20240814 | 115900 | 6358190900 | 47750 | 47750 | 47750 | 47750 | 7 |
| 416 | 20240814 | 115800 | 6357856650 | 47800 | 47700 | 47800 | 47700 | 2 |
| 417 | 20240814 | 115700 | 6357761150 | 47700 | 47850 | 47850 | 47700 | 102 |
| 418 | 20240814 | 115600 | 6352895450 | 47750 | 47750 | 47750 | 47750 | 108 |
| 419 | 20240814 | 115500 | 6347738450 | 47850 | 47800 | 47850 | 47750 | 251 |
| 420 | 20240814 | 115400 | 6335739350 | 47750 | 47700 | 47750 | 47650 | 525 |
| 421 | 20240814 | 115300 | 6310692950 | 47700 | 47750 | 47750 | 47700 | 80 |
| 422 | 20240814 | 115200 | 6306876650 | 47750 | 47800 | 47800 | 47750 | 46 |
| 423 | 20240814 | 115100 | 6304677950 | 47800 | 47800 | 47800 | 47800 | 191 |
| 424 | 20240814 | 115000 | 6295548150 | 47750 | 47750 | 47900 | 47750 | 330 |
| 425 | 20240814 | 114900 | 6279759050 | 47800 | 47800 | 47800 | 47800 | 6 |
| 426 | 20240814 | 114800 | 6279472250 | 47800 | 47750 | 47800 | 47750 | 106 |
| 427 | 20240814 | 114700 | 6274409950 | 47800 | 47850 | 47850 | 47800 | 110 |
| 428 | 20240814 | 114600 | 6269146600 | 47800 | 47750 | 47800 | 47750 | 4 |
| 429 | 20240814 | 114500 | 6268955550 | 47900 | 47800 | 47900 | 47750 | 314 |
| 430 | 20240814 | 114400 | 6253938500 | 47750 | 47700 | 47750 | 47700 | 187 |
| 431 | 20240814 | 114300 | 6245017800 | 47750 | 47750 | 47750 | 47750 | 16 |
| 432 | 20240814 | 114200 | 6244253800 | 47750 | 47850 | 47850 | 47750 | 89 |
| 433 | 20240814 | 114100 | 6239998650 | 47750 | 47800 | 47800 | 47750 | 17 |
| 434 | 20240814 | 114000 | 6239186700 | 47800 | 47750 | 47950 | 47750 | 147 |
| 435 | 20240814 | 113900 | 6232150050 | 47700 | 47650 | 47700 | 47650 | 9 |
| 436 | 20240814 | 113800 | 6231720900 | 47650 | 47750 | 47750 | 47650 | 815 |
| 437 | 20240814 | 113700 | 6192863150 | 47950 | 47800 | 47950 | 47750 | 175 |
| 438 | 20240814 | 113600 | 6184503950 | 47750 | 47750 | 47950 | 47750 | 106 |
| 439 | 20240814 | 113500 | 6179442150 | 47800 | 47850 | 47950 | 47800 | 302 |
| 440 | 20240814 | 113400 | 6164982450 | 47850 | 47850 | 47850 | 47800 | 244 |
| 441 | 20240814 | 113300 | 6153314050 | 47850 | 47900 | 48000 | 47850 | 69 |
| 442 | 20240814 | 113200 | 6150011250 | 48000 | 47950 | 48000 | 47900 | 28 |
| 443 | 20240814 | 113100 | 6148668650 | 47900 | 47900 | 47950 | 47850 | 76 |
| 444 | 20240814 | 113000 | 6145031600 | 47900 | 47800 | 47950 | 47800 | 203 |
| 445 | 20240814 | 112900 | 6135304150 | 47750 | 47750 | 47800 | 47750 | 363 |
| 446 | 20240814 | 112800 | 6117970700 | 47750 | 47800 | 47800 | 47750 | 203 |
| 447 | 20240814 | 112700 | 6108267800 | 47800 | 47850 | 47850 | 47800 | 32 |
| 448 | 20240814 | 112600 | 6106737000 | 47850 | 47900 | 47900 | 47800 | 171 |
| 449 | 20240814 | 112500 | 6098552450 | 47950 | 48000 | 48050 | 47950 | 151 |
| 450 | 20240814 | 112400 | 6091300700 | 48000 | 48000 | 48000 | 48000 | 32 |
| 451 | 20240814 | 112300 | 6089764700 | 47950 | 48000 | 48000 | 47950 | 22 |
| 452 | 20240814 | 112200 | 6088708850 | 48000 | 47950 | 48000 | 47900 | 756 |
| 453 | 20240814 | 112100 | 6052445500 | 48000 | 48000 | 48050 | 48000 | 42 |
| 454 | 20240814 | 112000 | 6050428250 | 48050 | 47950 | 48050 | 47800 | 203 |
| 455 | 20240814 | 111900 | 6040677650 | 47800 | 47800 | 47800 | 47800 | 4 |
| 456 | 20240814 | 111800 | 6040486450 | 48050 | 48000 | 48050 | 47800 | 734 |
| 457 | 20240814 | 111700 | 6005255600 | 47850 | 48000 | 48000 | 47850 | 58 |
| 458 | 20240814 | 111600 | 6002475350 | 48000 | 48100 | 48100 | 47850 | 29 |
| 459 | 20240814 | 111500 | 6001085650 | 48100 | 48100 | 48100 | 47900 | 450 |
| 460 | 20240814 | 111400 | 5979452250 | 48100 | 48000 | 48100 | 47850 | 387 |
| 461 | 20240814 | 111300 | 5960866250 | 48000 | 48100 | 48100 | 47850 | 185 |
| 462 | 20240814 | 111200 | 5951992700 | 48100 | 48000 | 48100 | 47850 | 784 |
| 463 | 20240814 | 111100 | 5914348100 | 48000 | 47900 | 48000 | 47800 | 803 |
| 464 | 20240814 | 111000 | 5875893950 | 47900 | 47900 | 47900 | 47750 | 412 |
| 465 | 20240814 | 110900 | 5856164250 | 47900 | 47900 | 47900 | 47850 | 171 |
| 466 | 20240814 | 110800 | 5847976050 | 47900 | 47750 | 47900 | 47600 | 654 |
| 467 | 20240814 | 110700 | 5816750500 | 47700 | 47700 | 47800 | 47650 | 204 |
| 468 | 20240814 | 110600 | 5807020850 | 47700 | 47750 | 47750 | 47700 | 102 |
| 469 | 20240814 | 110500 | 5802155400 | 47800 | 47700 | 47850 | 47700 | 184 |
| 470 | 20240814 | 110400 | 5793351450 | 47750 | 47800 | 47850 | 47750 | 637 |
| 471 | 20240814 | 110300 | 5762927800 | 47800 | 47800 | 47850 | 47750 | 395 |
| 472 | 20240814 | 110200 | 5744046400 | 47850 | 47850 | 47850 | 47850 | 155 |
| 473 | 20240814 | 110100 | 5736629650 | 47850 | 47700 | 47850 | 47700 | 19 |
| 474 | 20240814 | 110000 | 5735721050 | 47850 | 47750 | 47850 | 47700 | 164 |
| 475 | 20240814 | 105900 | 5727880500 | 47750 | 47750 | 47750 | 47700 | 107 |
| 476 | 20240814 | 105800 | 5722772100 | 47750 | 47800 | 47800 | 47750 | 247 |
| 477 | 20240814 | 105700 | 5710976050 | 47800 | 47850 | 47850 | 47800 | 52 |
| 478 | 20240814 | 105600 | 5708487950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 479 | 20240814 | 105500 | 5708487950 | 47800 | 47800 | 47850 | 47800 | 161 |
| 480 | 20240814 | 105400 | 5700791100 | 47800 | 47750 | 47800 | 47750 | 31 |
| 481 | 20240814 | 105300 | 5699310800 | 47750 | 47800 | 47800 | 47750 | 542 |
| 482 | 20240814 | 105200 | 5673411800 | 47850 | 47900 | 47900 | 47850 | 380 |
| 483 | 20240814 | 105100 | 5655228450 | 47900 | 47850 | 47900 | 47850 | 26 |
| 484 | 20240814 | 105000 | 5653984050 | 47850 | 47900 | 47950 | 47850 | 235 |
| 485 | 20240814 | 104900 | 5642718250 | 47800 | 47950 | 47950 | 47750 | 302 |
| 486 | 20240814 | 104800 | 5628281650 | 47800 | 47950 | 47950 | 47800 | 500 |
| 487 | 20240814 | 104700 | 5604321000 | 47800 | 47900 | 48000 | 47800 | 398 |
| 488 | 20240814 | 104600 | 5585257150 | 47900 | 47750 | 47900 | 47750 | 89 |
| 489 | 20240814 | 104500 | 5580999750 | 47800 | 47850 | 47900 | 47800 | 226 |
| 490 | 20240814 | 104400 | 5570181000 | 47800 | 47750 | 47850 | 47750 | 140 |
| 491 | 20240814 | 104300 | 5563490400 | 47750 | 47850 | 47850 | 47750 | 213 |
| 492 | 20240814 | 104200 | 5553301900 | 47800 | 47800 | 47900 | 47800 | 196 |
| 493 | 20240814 | 104100 | 5543933000 | 47800 | 47800 | 47800 | 47750 | 340 |
| 494 | 20240814 | 104000 | 5527687100 | 47800 | 47900 | 47900 | 47800 | 227 |
| 495 | 20240814 | 103900 | 5516818300 | 47850 | 47850 | 47850 | 47800 | 195 |
| 496 | 20240814 | 103800 | 5507492700 | 47850 | 47900 | 47900 | 47850 | 3 |
| 497 | 20240814 | 103700 | 5507349050 | 47900 | 47800 | 47900 | 47800 | 326 |
| 498 | 20240814 | 103600 | 5491750500 | 47750 | 47800 | 47800 | 47750 | 261 |
| 499 | 20240814 | 103500 | 5479277250 | 47800 | 47850 | 47900 | 47800 | 424 |
| 500 | 20240814 | 103400 | 5458992650 | 47900 | 47850 | 47900 | 47850 | 140 |
| 501 | 20240814 | 103300 | 5452292150 | 47850 | 47750 | 47850 | 47750 | 78 |
| 502 | 20240814 | 103200 | 5448563400 | 47750 | 47850 | 47850 | 47750 | 136 |
| 503 | 20240814 | 103100 | 5442059400 | 47900 | 47900 | 47900 | 47800 | 25 |
| 504 | 20240814 | 103000 | 5440862200 | 47750 | 47750 | 48000 | 47750 | 464 |
| 505 | 20240814 | 102900 | 5418649300 | 47750 | 47850 | 47950 | 47750 | 147 |
| 506 | 20240814 | 102800 | 5411608650 | 47750 | 47750 | 47750 | 47750 | 1602 |
| 507 | 20240814 | 102700 | 5335113150 | 47900 | 47600 | 47900 | 47600 | 260 |
| 508 | 20240814 | 102600 | 5322697200 | 47750 | 47750 | 47750 | 47500 | 153 |
| 509 | 20240814 | 102500 | 5315418800 | 47550 | 47600 | 47800 | 47500 | 864 |
| 510 | 20240814 | 102400 | 5274302700 | 47650 | 47750 | 47750 | 47600 | 582 |
| 511 | 20240814 | 102300 | 5246561650 | 47700 | 47700 | 47700 | 47700 | 163 |
| 512 | 20240814 | 102200 | 5238786550 | 47700 | 47750 | 47750 | 47700 | 1137 |
| 513 | 20240814 | 102100 | 5184531850 | 47750 | 47900 | 47900 | 47750 | 490 |
| 514 | 20240814 | 102000 | 5161106350 | 47950 | 47900 | 48000 | 47800 | 688 |
| 515 | 20240814 | 101900 | 5128182000 | 47800 | 47950 | 47950 | 47750 | 554 |
| 516 | 20240814 | 101800 | 5101651850 | 48000 | 47900 | 48000 | 47900 | 638 |
| 517 | 20240814 | 101700 | 5071034400 | 47900 | 47850 | 47900 | 47850 | 259 |
| 518 | 20240814 | 101600 | 5058636650 | 47900 | 47850 | 47900 | 47800 | 254 |
| 519 | 20240814 | 101500 | 5046485450 | 47900 | 48200 | 48200 | 47900 | 362 |
| 520 | 20240814 | 101400 | 5029093450 | 48200 | 48000 | 48200 | 47950 | 230 |
| 521 | 20240814 | 101300 | 5018052200 | 48000 | 48300 | 48350 | 48000 | 1198 |
| 522 | 20240814 | 101200 | 4960436250 | 48300 | 48350 | 48350 | 48100 | 2770 |
| 523 | 20240814 | 101100 | 4826742450 | 48300 | 48350 | 48350 | 48250 | 468 |
| 524 | 20240814 | 101000 | 4804135350 | 48350 | 48250 | 48350 | 48200 | 787 |
| 525 | 20240814 | 100900 | 4766127850 | 48350 | 48300 | 48350 | 48250 | 1398 |
| 526 | 20240814 | 100800 | 4698590850 | 48300 | 48200 | 48300 | 48100 | 1996 |
| 527 | 20240814 | 100700 | 4602312400 | 48150 | 47900 | 48200 | 47900 | 2025 |
| 528 | 20240814 | 100600 | 4504910700 | 48000 | 48000 | 48050 | 47850 | 381 |
| 529 | 20240814 | 100500 | 4486619750 | 48050 | 48100 | 48100 | 47850 | 376 |
| 530 | 20240814 | 100400 | 4468549850 | 48100 | 48050 | 48100 | 47750 | 502 |
| 531 | 20240814 | 100300 | 4444448850 | 48100 | 48050 | 48100 | 48000 | 277 |
| 532 | 20240814 | 100200 | 4431141500 | 48050 | 48100 | 48100 | 48000 | 734 |
| 533 | 20240814 | 100100 | 4395864150 | 48050 | 48050 | 48050 | 47850 | 1684 |
| 534 | 20240814 | 100000 | 4314987700 | 48000 | 47950 | 48000 | 47850 | 1713 |
| 535 | 20240814 | 095900 | 4232771450 | 47950 | 47850 | 47950 | 47850 | 174 |
| 536 | 20240814 | 095800 | 4224438950 | 47800 | 47750 | 47850 | 47750 | 138 |
| 537 | 20240814 | 095700 | 4217842700 | 47750 | 47850 | 47850 | 47700 | 555 |
| 538 | 20240814 | 095600 | 4191346050 | 47850 | 48050 | 48050 | 47750 | 312 |
| 539 | 20240814 | 095500 | 4176381200 | 48050 | 48000 | 48100 | 47950 | 567 |
| 540 | 20240814 | 095400 | 4149144200 | 48000 | 48050 | 48100 | 48000 | 1230 |
| 541 | 20240814 | 095300 | 4090016650 | 48000 | 48050 | 48050 | 47550 | 2242 |
| 542 | 20240814 | 095200 | 3982612250 | 48050 | 47950 | 48150 | 47950 | 2953 |
| 543 | 20240814 | 095100 | 3840813200 | 47950 | 47900 | 47950 | 47800 | 1235 |
| 544 | 20240814 | 095000 | 3781641000 | 47900 | 47650 | 47900 | 47600 | 3291 |
| 545 | 20240814 | 094900 | 3624413850 | 47600 | 47600 | 47650 | 47550 | 413 |
| 546 | 20240814 | 094800 | 3604746350 | 47550 | 47550 | 47600 | 47500 | 213 |
| 547 | 20240814 | 094700 | 3594617100 | 47550 | 47550 | 47600 | 47450 | 619 |
| 548 | 20240814 | 094600 | 3565182700 | 47550 | 47650 | 47650 | 47550 | 2039 |
| 549 | 20240814 | 094500 | 3468118200 | 47650 | 47400 | 47650 | 47400 | 907 |
| 550 | 20240814 | 094400 | 3425024650 | 47400 | 47450 | 47500 | 47400 | 258 |
| 551 | 20240814 | 094300 | 3412788250 | 47500 | 47300 | 47500 | 47300 | 236 |
| 552 | 20240814 | 094200 | 3401583100 | 47300 | 47300 | 47500 | 47250 | 493 |
| 553 | 20240814 | 094100 | 3378249500 | 47350 | 47450 | 47450 | 47300 | 661 |
| 554 | 20240814 | 094000 | 3346947750 | 47500 | 47700 | 47750 | 47500 | 847 |
| 555 | 20240814 | 093900 | 3306608950 | 47700 | 47400 | 47700 | 47350 | 4078 |
| 556 | 20240814 | 093800 | 3112983250 | 47350 | 47350 | 47400 | 47350 | 388 |
| 557 | 20240814 | 093700 | 3094608250 | 47350 | 47350 | 47400 | 47150 | 564 |
| 558 | 20240814 | 093600 | 3067903000 | 47400 | 46900 | 47400 | 46900 | 4990 |
| 559 | 20240814 | 093500 | 2832731750 | 46800 | 47000 | 47000 | 46800 | 308 |
| 560 | 20240814 | 093400 | 2818266500 | 47000 | 46600 | 47000 | 46600 | 756 |
| 561 | 20240814 | 093300 | 2782794450 | 46900 | 46700 | 46900 | 46550 | 428 |
| 562 | 20240814 | 093200 | 2762831350 | 46700 | 46850 | 46850 | 46700 | 941 |
| 563 | 20240814 | 093100 | 2718833350 | 46850 | 46750 | 46950 | 46750 | 274 |
| 564 | 20240814 | 093000 | 2706015600 | 46800 | 47100 | 47100 | 46800 | 2460 |
| 565 | 20240814 | 092900 | 2590419150 | 47100 | 46900 | 47200 | 46900 | 4829 |
| 566 | 20240814 | 092800 | 2363125100 | 46900 | 46900 | 47000 | 46850 | 1780 |
| 567 | 20240814 | 092700 | 2279614650 | 46900 | 46750 | 46900 | 46750 | 124 |
| 568 | 20240814 | 092600 | 2273807500 | 46800 | 46750 | 46850 | 46750 | 1191 |
| 569 | 20240814 | 092500 | 2218122800 | 46700 | 46700 | 46750 | 46550 | 1189 |
| 570 | 20240814 | 092400 | 2162683050 | 46800 | 46800 | 46800 | 46650 | 466 |
| 571 | 20240814 | 092300 | 2140917500 | 46850 | 46650 | 46900 | 46600 | 1516 |
| 572 | 20240814 | 092200 | 2069988200 | 46700 | 46800 | 46800 | 46700 | 318 |
| 573 | 20240814 | 092100 | 2055122900 | 46800 | 46900 | 46900 | 46800 | 645 |
| 574 | 20240814 | 092000 | 2024904200 | 46850 | 46850 | 47000 | 46850 | 714 |
| 575 | 20240814 | 091900 | 1991395500 | 46950 | 47050 | 47050 | 46800 | 2184 |
| 576 | 20240814 | 091800 | 1888889350 | 47000 | 47050 | 47100 | 47000 | 1171 |
| 577 | 20240814 | 091700 | 1833764700 | 47050 | 46700 | 47100 | 46700 | 3013 |
| 578 | 20240814 | 091600 | 1692043000 | 47100 | 46650 | 47150 | 46350 | 8037 |
| 579 | 20240814 | 091500 | 1315976200 | 46650 | 46400 | 46650 | 46350 | 2359 |
| 580 | 20240814 | 091400 | 1206130500 | 46550 | 46150 | 46600 | 46000 | 3258 |
| 581 | 20240814 | 091300 | 1055189100 | 46200 | 46300 | 46350 | 45950 | 693 |
| 582 | 20240814 | 091200 | 1023177100 | 46400 | 46250 | 46400 | 46200 | 2061 |
| 583 | 20240814 | 091100 | 927733200 | 46250 | 46000 | 46300 | 46000 | 1948 |
| 584 | 20240814 | 091000 | 837892250 | 46000 | 45750 | 46000 | 45550 | 706 |
| 585 | 20240814 | 090900 | 805560100 | 45750 | 45800 | 45850 | 45700 | 1209 |
| 586 | 20240814 | 090800 | 750249450 | 45800 | 45600 | 45850 | 45450 | 4122 |
| 587 | 20240814 | 090700 | 562076950 | 45600 | 45550 | 45600 | 45400 | 149 |
| 588 | 20240814 | 090600 | 555304250 | 45400 | 45400 | 45450 | 45300 | 576 |
| 589 | 20240814 | 090500 | 529165000 | 45450 | 45550 | 45550 | 45400 | 536 |
| 590 | 20240814 | 090400 | 504807200 | 45500 | 45250 | 45500 | 45200 | 2395 |
| 591 | 20240814 | 090300 | 396369050 | 45250 | 45400 | 45400 | 45200 | 818 |
| 592 | 20240814 | 090200 | 359344400 | 45200 | 45900 | 45950 | 45200 | 2756 |
| 593 | 20240814 | 090100 | 233551200 | 45900 | 45800 | 45900 | 45450 | 2287 |
| 594 | 20240814 | 090000 | 129221800 | 45800 | 46000 | 46000 | 45750 | 2811 |