34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 191700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 45060 |
| 3 | 20240814 | 191600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20240814 | 191500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20240814 | 191400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20240814 | 191300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20240814 | 191200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20240814 | 191100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20240814 | 191000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20240814 | 190900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20240814 | 190800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20240814 | 190700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20240814 | 190600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20240814 | 190500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20240814 | 190400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20240814 | 190300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20240814 | 190200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20240814 | 190100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20240814 | 190000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20240814 | 185900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20240814 | 185800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20240814 | 185700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20240814 | 185600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20240814 | 185500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20240814 | 185400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20240814 | 185300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20240814 | 185200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20240814 | 185100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20240814 | 185000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20240814 | 184900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20240814 | 184800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20240814 | 184700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 45060 |
| 33 | 20240814 | 184600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20240814 | 184500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20240814 | 184400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20240814 | 184300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20240814 | 184200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20240814 | 184100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20240814 | 184000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20240814 | 183900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20240814 | 183800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20240814 | 183700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20240814 | 183600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20240814 | 183500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20240814 | 183400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20240814 | 183300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20240814 | 183200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20240814 | 183100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20240814 | 183000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20240814 | 182900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20240814 | 182800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20240814 | 182700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20240814 | 182600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20240814 | 182500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20240814 | 182400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20240814 | 182300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20240814 | 182200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20240814 | 182100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20240814 | 182000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20240814 | 181900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20240814 | 181800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20240814 | 181700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 45060 |
| 63 | 20240814 | 181600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20240814 | 181500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20240814 | 181400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20240814 | 181300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20240814 | 181200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20240814 | 181100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20240814 | 181000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20240814 | 180900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20240814 | 180800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20240814 | 180700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20240814 | 180600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20240814 | 180500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20240814 | 180400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20240814 | 180300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20240814 | 180200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20240814 | 180100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20240814 | 180000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20240814 | 175900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20240814 | 175800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20240814 | 175700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20240814 | 175600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20240814 | 175500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20240814 | 175400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20240814 | 175300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20240814 | 175200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20240814 | 175100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20240814 | 175000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20240814 | 174900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20240814 | 174800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20240814 | 174700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 45060 |
| 93 | 20240814 | 174600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20240814 | 174500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20240814 | 174400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20240814 | 174300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20240814 | 174200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20240814 | 174100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20240814 | 174000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20240814 | 173900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20240814 | 173800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20240814 | 173700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20240814 | 173600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20240814 | 173500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20240814 | 173400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20240814 | 173300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20240814 | 173200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20240814 | 173100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20240814 | 173000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20240814 | 172900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20240814 | 172800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20240814 | 172700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20240814 | 172600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20240814 | 172500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20240814 | 172400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20240814 | 172300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20240814 | 172200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20240814 | 172100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20240814 | 172000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20240814 | 171900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20240814 | 171800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20240814 | 171700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 45060 |
| 123 | 20240814 | 171600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20240814 | 171500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20240814 | 171400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20240814 | 171300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20240814 | 171200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20240814 | 171100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20240814 | 171000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20240814 | 170900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20240814 | 170800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20240814 | 170700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20240814 | 170600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20240814 | 170500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20240814 | 170400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20240814 | 170300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20240814 | 170200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20240814 | 170100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20240814 | 170000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20240814 | 165900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20240814 | 165800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20240814 | 165700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20240814 | 165600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20240814 | 165500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20240814 | 165400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20240814 | 165300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20240814 | 165200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20240814 | 165100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20240814 | 165000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20240814 | 164900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20240814 | 164800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20240814 | 164700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 45060 |
| 153 | 20240814 | 164600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20240814 | 164500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20240814 | 164400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20240814 | 164300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20240814 | 164200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20240814 | 164100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20240814 | 164000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20240814 | 163900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20240814 | 163800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20240814 | 163700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20240814 | 163600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20240814 | 163500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20240814 | 163400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20240814 | 163300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20240814 | 163200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20240814 | 163100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20240814 | 163000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20240814 | 162900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20240814 | 162800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20240814 | 162700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20240814 | 162600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20240814 | 162500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20240814 | 162400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20240814 | 162300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20240814 | 162200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20240814 | 162100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20240814 | 162000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20240814 | 161900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20240814 | 161800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20240814 | 161700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 45060 |
| 183 | 20240814 | 161600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20240814 | 161500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20240814 | 161400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20240814 | 161300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20240814 | 161200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20240814 | 161100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20240814 | 161000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20240814 | 160900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20240814 | 160800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20240814 | 160700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20240814 | 160600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20240814 | 160500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20240814 | 160400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20240814 | 160300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20240814 | 160200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20240814 | 160100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20240814 | 160000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20240814 | 155900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20240814 | 155800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20240814 | 155700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20240814 | 155600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20240814 | 155500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20240814 | 155400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20240814 | 155300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20240814 | 155200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20240814 | 155100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20240814 | 155000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20240814 | 154900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20240814 | 154800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20240814 | 154700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 45060 |
| 213 | 20240814 | 154600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20240814 | 154500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20240814 | 154400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20240814 | 154300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20240814 | 154200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20240814 | 154100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20240814 | 154000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20240814 | 153900 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20240814 | 153800 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20240814 | 153700 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 223 | 20240814 | 153600 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 224 | 20240814 | 153500 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 225 | 20240814 | 153400 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 226 | 20240814 | 153300 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 227 | 20240814 | 153200 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 228 | 20240814 | 153100 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 229 | 20240814 | 153000 | 171235890000 | 47450 | 47450 | 47450 | 47450 | 45060 |
| 230 | 20240814 | 152900 | 169097793000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 231 | 20240814 | 152800 | 169097793000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 232 | 20240814 | 152700 | 169097793000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 233 | 20240814 | 152600 | 169097793000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 234 | 20240814 | 152500 | 169097793000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 235 | 20240814 | 152400 | 169097793000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 236 | 20240814 | 152300 | 169097793000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 237 | 20240814 | 152200 | 169097793000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 238 | 20240814 | 152100 | 169097793000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 239 | 20240814 | 152000 | 169097793000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 240 | 20240814 | 151900 | 169097793000 | 47450 | 47600 | 47600 | 47450 | 7976 |
| 241 | 20240814 | 151800 | 168718792900 | 47550 | 47550 | 47600 | 47500 | 4728 |
| 242 | 20240814 | 151700 | 168493995300 | 47600 | 47600 | 47650 | 47550 | 4127 |
| 243 | 20240814 | 151600 | 168297593450 | 47600 | 47650 | 47700 | 47600 | 7834 |
| 244 | 20240814 | 151500 | 167924392000 | 47700 | 47750 | 47750 | 47650 | 7499 |
| 245 | 20240814 | 151400 | 167566763000 | 47750 | 47750 | 47800 | 47750 | 9512 |
| 246 | 20240814 | 151300 | 167112382300 | 47800 | 47700 | 47800 | 47700 | 6276 |
| 247 | 20240814 | 151200 | 166812648100 | 47700 | 47650 | 47750 | 47650 | 10930 |
| 248 | 20240814 | 151100 | 166291273050 | 47650 | 47700 | 47700 | 47650 | 2450 |
| 249 | 20240814 | 151000 | 166174481000 | 47700 | 47650 | 47700 | 47650 | 2479 |
| 250 | 20240814 | 150900 | 166056255600 | 47700 | 47550 | 47700 | 47550 | 6371 |
| 251 | 20240814 | 150800 | 165752772700 | 47550 | 47550 | 47600 | 47500 | 7287 |
| 252 | 20240814 | 150700 | 165406136000 | 47550 | 47500 | 47550 | 47450 | 5279 |
| 253 | 20240814 | 150600 | 165155357050 | 47500 | 47450 | 47500 | 47450 | 1537 |
| 254 | 20240814 | 150500 | 165082402150 | 47450 | 47450 | 47500 | 47400 | 2639 |
| 255 | 20240814 | 150400 | 164957184050 | 47450 | 47450 | 47500 | 47400 | 4410 |
| 256 | 20240814 | 150300 | 164747925050 | 47400 | 47400 | 47450 | 47350 | 2736 |
| 257 | 20240814 | 150200 | 164618245550 | 47450 | 47450 | 47450 | 47350 | 3251 |
| 258 | 20240814 | 150100 | 164464130000 | 47400 | 47450 | 47450 | 47400 | 2228 |
| 259 | 20240814 | 150000 | 164358435100 | 47450 | 47500 | 47500 | 47400 | 2336 |
| 260 | 20240814 | 145900 | 164247583300 | 47450 | 47500 | 47500 | 47450 | 1912 |
| 261 | 20240814 | 145800 | 164156849950 | 47450 | 47550 | 47550 | 47450 | 3526 |
| 262 | 20240814 | 145700 | 163989393050 | 47550 | 47500 | 47550 | 47500 | 2077 |
| 263 | 20240814 | 145600 | 163890699050 | 47550 | 47550 | 47550 | 47500 | 1626 |
| 264 | 20240814 | 145500 | 163813414200 | 47500 | 47550 | 47550 | 47500 | 1988 |
| 265 | 20240814 | 145400 | 163718931350 | 47550 | 47550 | 47600 | 47500 | 2509 |
| 266 | 20240814 | 145300 | 163599610200 | 47600 | 47550 | 47600 | 47500 | 1489 |
| 267 | 20240814 | 145200 | 163528799500 | 47550 | 47550 | 47600 | 47500 | 2995 |
| 268 | 20240814 | 145100 | 163386407700 | 47550 | 47550 | 47600 | 47500 | 3786 |
| 269 | 20240814 | 145000 | 163206452200 | 47600 | 47600 | 47600 | 47550 | 1733 |
| 270 | 20240814 | 144900 | 163124026800 | 47550 | 47550 | 47600 | 47500 | 2720 |
| 271 | 20240814 | 144800 | 162994669550 | 47550 | 47600 | 47600 | 47550 | 1329 |
| 272 | 20240814 | 144700 | 162931436900 | 47600 | 47500 | 47600 | 47400 | 5461 |
| 273 | 20240814 | 144600 | 162672192400 | 47500 | 47450 | 47500 | 47450 | 1362 |
| 274 | 20240814 | 144500 | 162607541550 | 47500 | 47500 | 47500 | 47450 | 1365 |
| 275 | 20240814 | 144400 | 162542727050 | 47450 | 47450 | 47550 | 47350 | 8470 |
| 276 | 20240814 | 144300 | 162140805350 | 47500 | 47700 | 47700 | 47500 | 10266 |
| 277 | 20240814 | 144200 | 161652335700 | 47650 | 47700 | 47700 | 47650 | 3688 |
| 278 | 20240814 | 144100 | 161476482800 | 47650 | 47600 | 47700 | 47600 | 3867 |
| 279 | 20240814 | 144000 | 161292116400 | 47650 | 47600 | 47650 | 47600 | 5330 |
| 280 | 20240814 | 143900 | 161038263650 | 47600 | 47600 | 47700 | 47550 | 17700 |
| 281 | 20240814 | 143800 | 160195698250 | 47550 | 47550 | 47600 | 47500 | 12131 |
| 282 | 20240814 | 143700 | 159618738900 | 47550 | 47500 | 47550 | 47450 | 5885 |
| 283 | 20240814 | 143600 | 159339064550 | 47500 | 47350 | 47500 | 47350 | 8651 |
| 284 | 20240814 | 143500 | 158928478600 | 47350 | 47350 | 47400 | 47350 | 8161 |
| 285 | 20240814 | 143400 | 158541861200 | 47400 | 47350 | 47400 | 47300 | 2052 |
| 286 | 20240814 | 143300 | 158444713800 | 47300 | 47200 | 47350 | 47200 | 6446 |
| 287 | 20240814 | 143200 | 158139995950 | 47250 | 47250 | 47250 | 47200 | 707 |
| 288 | 20240814 | 143100 | 158106603200 | 47250 | 47250 | 47300 | 47200 | 4576 |
| 289 | 20240814 | 143000 | 157890388900 | 47250 | 47150 | 47250 | 47150 | 3465 |
| 290 | 20240814 | 142900 | 157726839650 | 47200 | 47150 | 47200 | 47100 | 1710 |
| 291 | 20240814 | 142800 | 157646209000 | 47200 | 47150 | 47200 | 47150 | 2226 |
| 292 | 20240814 | 142700 | 157541244250 | 47150 | 47250 | 47250 | 47150 | 3086 |
| 293 | 20240814 | 142600 | 157395617750 | 47250 | 47200 | 47250 | 47200 | 1435 |
| 294 | 20240814 | 142500 | 157327853900 | 47250 | 47200 | 47250 | 47150 | 3102 |
| 295 | 20240814 | 142400 | 157181405700 | 47200 | 47200 | 47200 | 47150 | 777 |
| 296 | 20240814 | 142300 | 157144741700 | 47150 | 47050 | 47200 | 47050 | 3484 |
| 297 | 20240814 | 142200 | 156980456650 | 47050 | 47050 | 47100 | 47050 | 1634 |
| 298 | 20240814 | 142100 | 156903522400 | 47100 | 46950 | 47100 | 46900 | 4305 |
| 299 | 20240814 | 142000 | 156701087100 | 46900 | 46900 | 46950 | 46900 | 1201 |
| 300 | 20240814 | 141900 | 156644729800 | 46900 | 46900 | 47000 | 46900 | 1551 |
| 301 | 20240814 | 141800 | 156571961950 | 46950 | 46900 | 46950 | 46900 | 2494 |
| 302 | 20240814 | 141700 | 156454981000 | 46950 | 46950 | 47000 | 46900 | 5895 |
| 303 | 20240814 | 141600 | 156178370850 | 46950 | 47050 | 47100 | 46950 | 8850 |
| 304 | 20240814 | 141500 | 155762314800 | 47100 | 47100 | 47150 | 47050 | 2781 |
| 305 | 20240814 | 141400 | 155631373150 | 47100 | 47100 | 47150 | 47100 | 2680 |
| 306 | 20240814 | 141300 | 155505139400 | 47100 | 47200 | 47250 | 47100 | 6238 |
| 307 | 20240814 | 141200 | 155210951700 | 47200 | 47200 | 47250 | 47150 | 4063 |
| 308 | 20240814 | 141100 | 155019165500 | 47200 | 47150 | 47250 | 47150 | 4063 |
| 309 | 20240814 | 141000 | 154827456000 | 47200 | 47150 | 47200 | 47100 | 2685 |
| 310 | 20240814 | 140900 | 154700788350 | 47150 | 47150 | 47150 | 47100 | 2135 |
| 311 | 20240814 | 140800 | 154600144500 | 47100 | 47100 | 47150 | 47050 | 3263 |
| 312 | 20240814 | 140700 | 154446506550 | 47050 | 47100 | 47100 | 47000 | 9660 |
| 313 | 20240814 | 140600 | 153992021000 | 47100 | 47000 | 47100 | 47000 | 2008 |
| 314 | 20240814 | 140500 | 153897536850 | 47000 | 47000 | 47050 | 46950 | 3275 |
| 315 | 20240814 | 140400 | 153743641200 | 47000 | 46900 | 47000 | 46900 | 2510 |
| 316 | 20240814 | 140300 | 153625748300 | 46950 | 46950 | 47000 | 46900 | 1886 |
| 317 | 20240814 | 140200 | 153537239900 | 46950 | 47100 | 47100 | 46900 | 10042 |
| 318 | 20240814 | 140100 | 153065137600 | 47100 | 47000 | 47100 | 46950 | 3309 |
| 319 | 20240814 | 140000 | 152909464400 | 46950 | 46850 | 47000 | 46850 | 4248 |
| 320 | 20240814 | 135900 | 152710056300 | 46850 | 46750 | 46950 | 46750 | 4319 |
| 321 | 20240814 | 135800 | 152507581650 | 46800 | 46700 | 46800 | 46700 | 9544 |
| 322 | 20240814 | 135700 | 152061152100 | 46700 | 46700 | 46750 | 46700 | 4845 |
| 323 | 20240814 | 135600 | 151834842450 | 46700 | 46700 | 46750 | 46700 | 10000 |
| 324 | 20240814 | 135500 | 151367649500 | 46700 | 46850 | 46900 | 46700 | 6812 |
| 325 | 20240814 | 135400 | 151049086550 | 46850 | 46750 | 46900 | 46700 | 13389 |
| 326 | 20240814 | 135300 | 150422603150 | 46750 | 46800 | 46850 | 46750 | 6637 |
| 327 | 20240814 | 135200 | 150112163550 | 46850 | 46850 | 46900 | 46750 | 15186 |
| 328 | 20240814 | 135100 | 149401130100 | 46900 | 46850 | 46950 | 46850 | 12102 |
| 329 | 20240814 | 135000 | 148833607250 | 46850 | 47050 | 47100 | 46850 | 15099 |
| 330 | 20240814 | 134900 | 148124429050 | 47050 | 47100 | 47150 | 47050 | 3519 |
| 331 | 20240814 | 134800 | 147958718200 | 47150 | 47150 | 47150 | 47100 | 1680 |
| 332 | 20240814 | 134700 | 147879583050 | 47150 | 47100 | 47200 | 47100 | 3423 |
| 333 | 20240814 | 134600 | 147718231250 | 47100 | 47100 | 47150 | 47100 | 2294 |
| 334 | 20240814 | 134500 | 147610177600 | 47100 | 47050 | 47150 | 47000 | 6097 |
| 335 | 20240814 | 134400 | 147323121650 | 47050 | 47100 | 47100 | 46950 | 35077 |
| 336 | 20240814 | 134300 | 145673559350 | 47100 | 47150 | 47200 | 47100 | 13360 |
| 337 | 20240814 | 134200 | 145043792900 | 47150 | 47200 | 47250 | 47150 | 7367 |
| 338 | 20240814 | 134100 | 144696216400 | 47200 | 47200 | 47250 | 47150 | 2242 |
| 339 | 20240814 | 134000 | 144590388600 | 47200 | 47150 | 47250 | 47150 | 4452 |
| 340 | 20240814 | 133900 | 144380300600 | 47200 | 47200 | 47250 | 47150 | 7777 |
| 341 | 20240814 | 133800 | 144013363600 | 47200 | 47300 | 47350 | 47200 | 27004 |
| 342 | 20240814 | 133700 | 142737505900 | 47350 | 47350 | 47350 | 47300 | 2703 |
| 343 | 20240814 | 133600 | 142609589150 | 47350 | 47400 | 47400 | 47300 | 1445 |
| 344 | 20240814 | 133500 | 142541193250 | 47350 | 47350 | 47400 | 47300 | 1900 |
| 345 | 20240814 | 133400 | 142451236800 | 47350 | 47350 | 47450 | 47350 | 1461 |
| 346 | 20240814 | 133300 | 142382020250 | 47350 | 47500 | 47500 | 47350 | 3835 |
| 347 | 20240814 | 133200 | 142200291050 | 47500 | 47450 | 47550 | 47400 | 2459 |
| 348 | 20240814 | 133100 | 142083557700 | 47500 | 47500 | 47500 | 47400 | 2556 |
| 349 | 20240814 | 133000 | 141962262500 | 47500 | 47450 | 47500 | 47450 | 916 |
| 350 | 20240814 | 132900 | 141918780150 | 47450 | 47450 | 47500 | 47400 | 1848 |
| 351 | 20240814 | 132800 | 141831107650 | 47450 | 47350 | 47500 | 47350 | 2680 |
| 352 | 20240814 | 132700 | 141704010400 | 47350 | 47350 | 47400 | 47300 | 21555 |
| 353 | 20240814 | 132600 | 140684183500 | 47350 | 47400 | 47450 | 47350 | 6224 |
| 354 | 20240814 | 132500 | 140389368650 | 47450 | 47450 | 47450 | 47400 | 3127 |
| 355 | 20240814 | 132400 | 140241134300 | 47450 | 47450 | 47500 | 47350 | 8876 |
| 356 | 20240814 | 132300 | 139820250200 | 47450 | 47550 | 47550 | 47450 | 11817 |
| 357 | 20240814 | 132200 | 139259075850 | 47550 | 47500 | 47550 | 47500 | 2083 |
| 358 | 20240814 | 132100 | 139160104200 | 47500 | 47600 | 47600 | 47500 | 2400 |
| 359 | 20240814 | 132000 | 139045992750 | 47550 | 47600 | 47600 | 47550 | 2628 |
| 360 | 20240814 | 131900 | 138921019750 | 47550 | 47550 | 47600 | 47550 | 1251 |
| 361 | 20240814 | 131800 | 138861515700 | 47550 | 47550 | 47600 | 47550 | 794 |
| 362 | 20240814 | 131700 | 138823760500 | 47550 | 47600 | 47650 | 47550 | 2868 |
| 363 | 20240814 | 131600 | 138687350450 | 47650 | 47600 | 47650 | 47550 | 1793 |
| 364 | 20240814 | 131500 | 138601991000 | 47650 | 47550 | 47650 | 47550 | 1863 |
| 365 | 20240814 | 131400 | 138513305950 | 47600 | 47600 | 47600 | 47550 | 2211 |
| 366 | 20240814 | 131300 | 138408113500 | 47550 | 47700 | 47700 | 47550 | 3294 |
| 367 | 20240814 | 131200 | 138251238900 | 47650 | 47650 | 47700 | 47600 | 704 |
| 368 | 20240814 | 131100 | 138217693850 | 47600 | 47650 | 47650 | 47600 | 1976 |
| 369 | 20240814 | 131000 | 138123600900 | 47600 | 47600 | 47650 | 47550 | 2855 |
| 370 | 20240814 | 130900 | 137987668800 | 47600 | 47500 | 47600 | 47500 | 3281 |
| 371 | 20240814 | 130800 | 137831713150 | 47550 | 47550 | 47550 | 47500 | 2136 |
| 372 | 20240814 | 130700 | 137730221650 | 47550 | 47450 | 47550 | 47450 | 12317 |
| 373 | 20240814 | 130600 | 137145347300 | 47450 | 47550 | 47550 | 47450 | 17395 |
| 374 | 20240814 | 130500 | 136319134300 | 47550 | 47550 | 47600 | 47550 | 1927 |
| 375 | 20240814 | 130400 | 136227499200 | 47550 | 47550 | 47600 | 47500 | 2771 |
| 376 | 20240814 | 130300 | 136095749900 | 47600 | 47500 | 47600 | 47500 | 3664 |
| 377 | 20240814 | 130200 | 135921627200 | 47500 | 47550 | 47600 | 47500 | 6694 |
| 378 | 20240814 | 130100 | 135603358400 | 47600 | 47550 | 47650 | 47500 | 14415 |
| 379 | 20240814 | 130000 | 134917849100 | 47550 | 47650 | 47650 | 47550 | 12420 |
| 380 | 20240814 | 125900 | 134326705400 | 47650 | 47650 | 47700 | 47600 | 5788 |
| 381 | 20240814 | 125800 | 134050898150 | 47700 | 47750 | 47750 | 47650 | 6792 |
| 382 | 20240814 | 125700 | 133726906850 | 47700 | 47800 | 47800 | 47700 | 4373 |
| 383 | 20240814 | 125600 | 133518171400 | 47750 | 47700 | 47800 | 47700 | 3161 |
| 384 | 20240814 | 125500 | 133367245400 | 47750 | 47750 | 47800 | 47700 | 1054 |
| 385 | 20240814 | 125400 | 133316929450 | 47750 | 47800 | 47800 | 47750 | 2637 |
| 386 | 20240814 | 125300 | 133190973200 | 47800 | 47750 | 47800 | 47750 | 1432 |
| 387 | 20240814 | 125200 | 133122572050 | 47800 | 47750 | 47800 | 47750 | 1518 |
| 388 | 20240814 | 125100 | 133050076800 | 47750 | 47800 | 47850 | 47750 | 2508 |
| 389 | 20240814 | 125000 | 132930228000 | 47800 | 47850 | 47850 | 47800 | 1020 |
| 390 | 20240814 | 124900 | 132881456500 | 47850 | 47800 | 47850 | 47750 | 1730 |
| 391 | 20240814 | 124800 | 132798769300 | 47800 | 47750 | 47800 | 47750 | 1522 |
| 392 | 20240814 | 124700 | 132726052400 | 47750 | 47750 | 47800 | 47750 | 2503 |
| 393 | 20240814 | 124600 | 132606436350 | 47700 | 47750 | 47800 | 47700 | 2805 |
| 394 | 20240814 | 124500 | 132472506050 | 47750 | 47750 | 47800 | 47750 | 1294 |
| 395 | 20240814 | 124400 | 132410714850 | 47700 | 47700 | 47750 | 47700 | 813 |
| 396 | 20240814 | 124300 | 132371916000 | 47700 | 47750 | 47750 | 47700 | 1181 |
| 397 | 20240814 | 124200 | 132315550900 | 47750 | 47750 | 47800 | 47650 | 2409 |
| 398 | 20240814 | 124100 | 132200593450 | 47700 | 47750 | 47750 | 47700 | 3611 |
| 399 | 20240814 | 124000 | 132028338750 | 47750 | 47700 | 47750 | 47700 | 826 |
| 400 | 20240814 | 123900 | 131988919750 | 47700 | 47750 | 47750 | 47700 | 1273 |
| 401 | 20240814 | 123800 | 131928166900 | 47750 | 47750 | 47800 | 47700 | 3270 |
| 402 | 20240814 | 123700 | 131772007700 | 47750 | 47650 | 47750 | 47650 | 2436 |
| 403 | 20240814 | 123600 | 131655826400 | 47650 | 47600 | 47700 | 47600 | 2286 |
| 404 | 20240814 | 123500 | 131546913400 | 47650 | 47650 | 47700 | 47600 | 9254 |
| 405 | 20240814 | 123400 | 131105948550 | 47650 | 47750 | 47750 | 47650 | 3261 |
| 406 | 20240814 | 123300 | 130950443700 | 47700 | 47750 | 47750 | 47700 | 1884 |
| 407 | 20240814 | 123200 | 130860546050 | 47750 | 47700 | 47750 | 47700 | 4294 |
| 408 | 20240814 | 123100 | 130655663000 | 47700 | 47800 | 47800 | 47700 | 5704 |
| 409 | 20240814 | 123000 | 130383362100 | 47750 | 47850 | 47900 | 47750 | 5402 |
| 410 | 20240814 | 122900 | 130125021850 | 47850 | 47900 | 47950 | 47850 | 2129 |
| 411 | 20240814 | 122800 | 130023093500 | 47900 | 47900 | 47950 | 47850 | 1780 |
| 412 | 20240814 | 122700 | 129937873950 | 47850 | 47900 | 47950 | 47850 | 2947 |
| 413 | 20240814 | 122600 | 129796696700 | 47900 | 47900 | 47950 | 47850 | 1580 |
| 414 | 20240814 | 122500 | 129721011950 | 47900 | 47900 | 47900 | 47850 | 3633 |
| 415 | 20240814 | 122400 | 129547060500 | 47900 | 47800 | 47900 | 47800 | 2704 |
| 416 | 20240814 | 122300 | 129417633700 | 47800 | 47750 | 47850 | 47700 | 6349 |
| 417 | 20240814 | 122200 | 129114418550 | 47750 | 47750 | 47750 | 47700 | 2165 |
| 418 | 20240814 | 122100 | 129011131600 | 47750 | 47850 | 47850 | 47700 | 6388 |
| 419 | 20240814 | 122000 | 128705938850 | 47800 | 47800 | 47850 | 47750 | 7061 |
| 420 | 20240814 | 121900 | 128368455750 | 47750 | 47850 | 47850 | 47750 | 2624 |
| 421 | 20240814 | 121800 | 128243058450 | 47800 | 47850 | 47900 | 47750 | 5956 |
| 422 | 20240814 | 121700 | 127958250800 | 47850 | 47900 | 47900 | 47750 | 18096 |
| 423 | 20240814 | 121600 | 127092980850 | 47850 | 47900 | 47950 | 47850 | 6335 |
| 424 | 20240814 | 121500 | 126789520200 | 47950 | 48000 | 48050 | 47900 | 2383 |
| 425 | 20240814 | 121400 | 126675205500 | 48000 | 47900 | 48050 | 47900 | 3344 |
| 426 | 20240814 | 121300 | 126514787800 | 47950 | 48000 | 48050 | 47900 | 2772 |
| 427 | 20240814 | 121200 | 126381909150 | 48000 | 48050 | 48050 | 47850 | 29409 |
| 428 | 20240814 | 121100 | 124971337400 | 48050 | 48100 | 48100 | 48000 | 7663 |
| 429 | 20240814 | 121000 | 124603160850 | 48100 | 48100 | 48100 | 48050 | 1247 |
| 430 | 20240814 | 120900 | 124543225250 | 48050 | 48050 | 48100 | 48050 | 1812 |
| 431 | 20240814 | 120800 | 124456145150 | 48050 | 48100 | 48150 | 48050 | 9111 |
| 432 | 20240814 | 120700 | 124017853200 | 48150 | 48150 | 48150 | 48100 | 3556 |
| 433 | 20240814 | 120600 | 123846688700 | 48100 | 48150 | 48150 | 48100 | 1352 |
| 434 | 20240814 | 120500 | 123781624750 | 48150 | 48100 | 48150 | 48100 | 2526 |
| 435 | 20240814 | 120400 | 123660039900 | 48150 | 48150 | 48200 | 48100 | 5650 |
| 436 | 20240814 | 120300 | 123388108200 | 48150 | 48200 | 48250 | 48150 | 6526 |
| 437 | 20240814 | 120200 | 123073700500 | 48200 | 48250 | 48250 | 48200 | 944 |
| 438 | 20240814 | 120100 | 123028189100 | 48250 | 48250 | 48300 | 48200 | 1098 |
| 439 | 20240814 | 120000 | 122975224900 | 48300 | 48300 | 48300 | 48250 | 1752 |
| 440 | 20240814 | 115900 | 122890656750 | 48250 | 48300 | 48350 | 48250 | 1484 |
| 441 | 20240814 | 115800 | 122818984750 | 48250 | 48300 | 48350 | 48250 | 1268 |
| 442 | 20240814 | 115700 | 122757729950 | 48300 | 48400 | 48400 | 48300 | 2814 |
| 443 | 20240814 | 115600 | 122621686750 | 48400 | 48350 | 48400 | 48350 | 1754 |
| 444 | 20240814 | 115500 | 122536852850 | 48350 | 48400 | 48400 | 48350 | 1793 |
| 445 | 20240814 | 115400 | 122450157150 | 48400 | 48350 | 48400 | 48350 | 1631 |
| 446 | 20240814 | 115300 | 122371250250 | 48350 | 48450 | 48450 | 48300 | 2545 |
| 447 | 20240814 | 115200 | 122248176950 | 48400 | 48400 | 48500 | 48400 | 9958 |
| 448 | 20240814 | 115100 | 121765886550 | 48400 | 48300 | 48400 | 48300 | 2533 |
| 449 | 20240814 | 115000 | 121643425450 | 48300 | 48350 | 48350 | 48300 | 587 |
| 450 | 20240814 | 114900 | 121615063600 | 48350 | 48350 | 48350 | 48300 | 897 |
| 451 | 20240814 | 114800 | 121571706600 | 48300 | 48300 | 48350 | 48300 | 797 |
| 452 | 20240814 | 114700 | 121533190850 | 48350 | 48350 | 48400 | 48300 | 1047 |
| 453 | 20240814 | 114600 | 121482553900 | 48400 | 48350 | 48400 | 48350 | 699 |
| 454 | 20240814 | 114500 | 121448752800 | 48400 | 48400 | 48400 | 48350 | 1061 |
| 455 | 20240814 | 114400 | 121397434050 | 48400 | 48350 | 48400 | 48350 | 2563 |
| 456 | 20240814 | 114300 | 121273477650 | 48350 | 48200 | 48350 | 48150 | 5209 |
| 457 | 20240814 | 114200 | 121022030800 | 48200 | 48150 | 48200 | 48150 | 1882 |
| 458 | 20240814 | 114100 | 120931350850 | 48150 | 48150 | 48200 | 48150 | 956 |
| 459 | 20240814 | 114000 | 120885306550 | 48150 | 48200 | 48200 | 48150 | 979 |
| 460 | 20240814 | 113900 | 120838135300 | 48150 | 48250 | 48250 | 48150 | 3026 |
| 461 | 20240814 | 113800 | 120692268250 | 48200 | 48300 | 48350 | 48200 | 5668 |
| 462 | 20240814 | 113700 | 120418651050 | 48300 | 48400 | 48400 | 48300 | 533 |
| 463 | 20240814 | 113600 | 120392889400 | 48400 | 48300 | 48400 | 48300 | 1706 |
| 464 | 20240814 | 113500 | 120310412100 | 48300 | 48350 | 48400 | 48300 | 2590 |
| 465 | 20240814 | 113400 | 120185241500 | 48350 | 48350 | 48350 | 48300 | 1375 |
| 466 | 20240814 | 113300 | 120118776450 | 48350 | 48450 | 48450 | 48300 | 5502 |
| 467 | 20240814 | 113200 | 119852610350 | 48400 | 48400 | 48450 | 48350 | 3601 |
| 468 | 20240814 | 113100 | 119678329250 | 48400 | 48350 | 48400 | 48350 | 2705 |
| 469 | 20240814 | 113000 | 119547428100 | 48400 | 48300 | 48400 | 48250 | 3817 |
| 470 | 20240814 | 112900 | 119362894850 | 48300 | 48250 | 48300 | 48200 | 5020 |
| 471 | 20240814 | 112800 | 119120680300 | 48200 | 48200 | 48250 | 48200 | 2032 |
| 472 | 20240814 | 112700 | 119022683450 | 48200 | 48200 | 48250 | 48200 | 3246 |
| 473 | 20240814 | 112600 | 118866187850 | 48150 | 48150 | 48200 | 48100 | 3491 |
| 474 | 20240814 | 112500 | 118698155200 | 48150 | 48150 | 48200 | 48100 | 1812 |
| 475 | 20240814 | 112400 | 118610909500 | 48150 | 48200 | 48200 | 48150 | 1548 |
| 476 | 20240814 | 112300 | 118536344250 | 48150 | 48100 | 48200 | 48100 | 4617 |
| 477 | 20240814 | 112200 | 118314112650 | 48150 | 48250 | 48250 | 48100 | 7905 |
| 478 | 20240814 | 112100 | 117933632350 | 48250 | 48300 | 48300 | 48200 | 3460 |
| 479 | 20240814 | 112000 | 117766809850 | 48250 | 48300 | 48300 | 48250 | 2101 |
| 480 | 20240814 | 111900 | 117665420900 | 48300 | 48350 | 48350 | 48250 | 2173 |
| 481 | 20240814 | 111800 | 117560455900 | 48350 | 48250 | 48350 | 48250 | 3254 |
| 482 | 20240814 | 111700 | 117403338300 | 48300 | 48250 | 48300 | 48200 | 4825 |
| 483 | 20240814 | 111600 | 117170615550 | 48200 | 48250 | 48300 | 48200 | 2538 |
| 484 | 20240814 | 111500 | 117048183050 | 48200 | 48250 | 48250 | 48150 | 7937 |
| 485 | 20240814 | 111400 | 116665701350 | 48150 | 48250 | 48300 | 48150 | 10215 |
| 486 | 20240814 | 111300 | 116173077850 | 48250 | 48350 | 48350 | 48250 | 6527 |
| 487 | 20240814 | 111200 | 115857880450 | 48350 | 48400 | 48400 | 48350 | 3503 |
| 488 | 20240814 | 111100 | 115688472450 | 48400 | 48400 | 48450 | 48300 | 7511 |
| 489 | 20240814 | 111000 | 115325156150 | 48400 | 48400 | 48450 | 48350 | 3023 |
| 490 | 20240814 | 110900 | 115178815500 | 48400 | 48400 | 48450 | 48350 | 3197 |
| 491 | 20240814 | 110800 | 115024101000 | 48400 | 48300 | 48400 | 48250 | 5443 |
| 492 | 20240814 | 110700 | 114761144300 | 48300 | 48350 | 48400 | 48300 | 6046 |
| 493 | 20240814 | 110600 | 114468942150 | 48400 | 48450 | 48500 | 48400 | 6345 |
| 494 | 20240814 | 110500 | 114161665700 | 48450 | 48550 | 48600 | 48450 | 7439 |
| 495 | 20240814 | 110400 | 113800618950 | 48600 | 48600 | 48650 | 48500 | 6462 |
| 496 | 20240814 | 110300 | 113486705700 | 48650 | 48650 | 48700 | 48600 | 10703 |
| 497 | 20240814 | 110200 | 112966005700 | 48600 | 48600 | 48700 | 48600 | 13607 |
| 498 | 20240814 | 110100 | 112303971600 | 48600 | 48350 | 48600 | 48300 | 16117 |
| 499 | 20240814 | 110000 | 111522119200 | 48350 | 48250 | 48350 | 48250 | 4597 |
| 500 | 20240814 | 105900 | 111300069850 | 48300 | 48300 | 48300 | 48250 | 2232 |
| 501 | 20240814 | 105800 | 111192362300 | 48250 | 48300 | 48350 | 48250 | 5666 |
| 502 | 20240814 | 105700 | 110918869350 | 48300 | 48350 | 48400 | 48250 | 9951 |
| 503 | 20240814 | 105600 | 110438103200 | 48350 | 48350 | 48400 | 48300 | 3743 |
| 504 | 20240814 | 105500 | 110257163650 | 48350 | 48400 | 48400 | 48300 | 10922 |
| 505 | 20240814 | 105400 | 109729007500 | 48400 | 48500 | 48500 | 48400 | 8633 |
| 506 | 20240814 | 105300 | 109310859850 | 48450 | 48500 | 48500 | 48450 | 7096 |
| 507 | 20240814 | 105200 | 108966825750 | 48500 | 48450 | 48500 | 48450 | 6721 |
| 508 | 20240814 | 105100 | 108640999550 | 48450 | 48550 | 48550 | 48400 | 9634 |
| 509 | 20240814 | 105000 | 108173875700 | 48550 | 48350 | 48550 | 48350 | 14373 |
| 510 | 20240814 | 104900 | 107476954000 | 48350 | 48600 | 48600 | 48250 | 23124 |
| 511 | 20240814 | 104800 | 106356360950 | 48550 | 48700 | 48750 | 48550 | 37338 |
| 512 | 20240814 | 104700 | 104539534650 | 48650 | 48550 | 48700 | 48500 | 73914 |
| 513 | 20240814 | 104600 | 100948895850 | 48550 | 48450 | 48550 | 48400 | 42197 |
| 514 | 20240814 | 104500 | 98903318100 | 48450 | 48400 | 48450 | 48300 | 17447 |
| 515 | 20240814 | 104400 | 98059378200 | 48350 | 48300 | 48400 | 48250 | 31458 |
| 516 | 20240814 | 104300 | 96538198300 | 48300 | 48100 | 48300 | 48050 | 20370 |
| 517 | 20240814 | 104200 | 95556522800 | 48050 | 48050 | 48100 | 48000 | 3498 |
| 518 | 20240814 | 104100 | 95388450300 | 48050 | 48150 | 48150 | 48050 | 3321 |
| 519 | 20240814 | 104000 | 95228728950 | 48150 | 48150 | 48200 | 48100 | 5104 |
| 520 | 20240814 | 103900 | 94982939750 | 48200 | 48150 | 48200 | 48150 | 2241 |
| 521 | 20240814 | 103800 | 94874973700 | 48150 | 48200 | 48200 | 48050 | 10595 |
| 522 | 20240814 | 103700 | 94365105550 | 48150 | 48200 | 48200 | 48150 | 4686 |
| 523 | 20240814 | 103600 | 94139427400 | 48200 | 48200 | 48200 | 48150 | 6437 |
| 524 | 20240814 | 103500 | 93829206350 | 48200 | 48100 | 48200 | 48050 | 11168 |
| 525 | 20240814 | 103400 | 93291969450 | 48050 | 48050 | 48100 | 48000 | 4391 |
| 526 | 20240814 | 103300 | 93080999000 | 48000 | 48050 | 48100 | 48000 | 5362 |
| 527 | 20240814 | 103200 | 92823432100 | 48050 | 48000 | 48100 | 48000 | 8852 |
| 528 | 20240814 | 103100 | 92397946900 | 48000 | 48000 | 48000 | 47950 | 6518 |
| 529 | 20240814 | 103000 | 92085142750 | 48000 | 47800 | 48050 | 47800 | 15118 |
| 530 | 20240814 | 102900 | 91360166300 | 47800 | 47750 | 47850 | 47750 | 3820 |
| 531 | 20240814 | 102800 | 91177534850 | 47750 | 47850 | 47850 | 47750 | 2212 |
| 532 | 20240814 | 102700 | 91071799350 | 47800 | 47850 | 47850 | 47750 | 1679 |
| 533 | 20240814 | 102600 | 90991513700 | 47850 | 47750 | 47850 | 47750 | 2779 |
| 534 | 20240814 | 102500 | 90858689300 | 47750 | 47700 | 47800 | 47700 | 1574 |
| 535 | 20240814 | 102400 | 90783546750 | 47650 | 47750 | 47800 | 47650 | 5121 |
| 536 | 20240814 | 102300 | 90539117650 | 47800 | 47850 | 47900 | 47800 | 4166 |
| 537 | 20240814 | 102200 | 90339855200 | 47850 | 47950 | 47950 | 47850 | 4182 |
| 538 | 20240814 | 102100 | 90139551350 | 47900 | 47750 | 47950 | 47650 | 6836 |
| 539 | 20240814 | 102000 | 89812358050 | 47750 | 47650 | 47750 | 47600 | 3728 |
| 540 | 20240814 | 101900 | 89634631600 | 47650 | 47650 | 47650 | 47600 | 2824 |
| 541 | 20240814 | 101800 | 89500180450 | 47650 | 47550 | 47650 | 47550 | 3635 |
| 542 | 20240814 | 101700 | 89327114350 | 47600 | 47600 | 47700 | 47550 | 13155 |
| 543 | 20240814 | 101600 | 88701137200 | 47650 | 47650 | 47700 | 47600 | 5193 |
| 544 | 20240814 | 101500 | 88453779500 | 47700 | 47600 | 47750 | 47600 | 7544 |
| 545 | 20240814 | 101400 | 88094135050 | 47600 | 47650 | 47700 | 47600 | 8021 |
| 546 | 20240814 | 101300 | 87712066950 | 47650 | 47650 | 47700 | 47600 | 12194 |
| 547 | 20240814 | 101200 | 87131207100 | 47700 | 47800 | 47850 | 47650 | 7901 |
| 548 | 20240814 | 101100 | 86753931800 | 47800 | 47700 | 47850 | 47700 | 3376 |
| 549 | 20240814 | 101000 | 86592613200 | 47750 | 47750 | 47750 | 47650 | 24325 |
| 550 | 20240814 | 100900 | 85432683700 | 47750 | 47800 | 47850 | 47750 | 9806 |
| 551 | 20240814 | 100800 | 84964113700 | 47800 | 47950 | 47950 | 47800 | 6819 |
| 552 | 20240814 | 100700 | 84637471500 | 47950 | 48000 | 48050 | 47950 | 2982 |
| 553 | 20240814 | 100600 | 84494317450 | 48000 | 47850 | 48100 | 47850 | 7428 |
| 554 | 20240814 | 100500 | 84137779050 | 47850 | 47900 | 47950 | 47850 | 6817 |
| 555 | 20240814 | 100400 | 83811405000 | 47950 | 48000 | 48000 | 47900 | 3742 |
| 556 | 20240814 | 100300 | 83631981150 | 47950 | 47950 | 48000 | 47900 | 2813 |
| 557 | 20240814 | 100200 | 83497093800 | 47900 | 47950 | 47950 | 47900 | 1317 |
| 558 | 20240814 | 100100 | 83433976100 | 47950 | 47900 | 48000 | 47900 | 2273 |
| 559 | 20240814 | 100000 | 83325038550 | 47900 | 47950 | 48000 | 47850 | 5505 |
| 560 | 20240814 | 095900 | 83061233850 | 47950 | 47950 | 47950 | 47850 | 13073 |
| 561 | 20240814 | 095800 | 82434879650 | 47950 | 48100 | 48150 | 47950 | 5525 |
| 562 | 20240814 | 095700 | 82169377450 | 48100 | 48200 | 48250 | 48050 | 8241 |
| 563 | 20240814 | 095600 | 81772357100 | 48200 | 48100 | 48250 | 48050 | 8321 |
| 564 | 20240814 | 095500 | 81371604450 | 48050 | 48100 | 48100 | 48050 | 2464 |
| 565 | 20240814 | 095400 | 81253169650 | 48050 | 48200 | 48250 | 48050 | 8317 |
| 566 | 20240814 | 095300 | 80852536800 | 48200 | 48050 | 48250 | 48050 | 10962 |
| 567 | 20240814 | 095200 | 80324522100 | 48050 | 47800 | 48100 | 47800 | 10085 |
| 568 | 20240814 | 095100 | 79840938450 | 47850 | 47950 | 47950 | 47800 | 4961 |
| 569 | 20240814 | 095000 | 79603479150 | 47950 | 47950 | 48000 | 47850 | 6542 |
| 570 | 20240814 | 094900 | 79290047500 | 47950 | 47950 | 48000 | 47900 | 2514 |
| 571 | 20240814 | 094800 | 79169496250 | 47950 | 47950 | 48000 | 47900 | 3689 |
| 572 | 20240814 | 094700 | 78992681200 | 47900 | 47850 | 47950 | 47850 | 8046 |
| 573 | 20240814 | 094600 | 78607480400 | 47850 | 48050 | 48050 | 47850 | 10912 |
| 574 | 20240814 | 094500 | 78084460100 | 48050 | 47950 | 48100 | 47900 | 4741 |
| 575 | 20240814 | 094400 | 77856900950 | 47950 | 48100 | 48100 | 47900 | 8504 |
| 576 | 20240814 | 094300 | 77448812550 | 48100 | 48100 | 48200 | 48050 | 10218 |
| 577 | 20240814 | 094200 | 76957287500 | 48150 | 47800 | 48150 | 47800 | 9098 |
| 578 | 20240814 | 094100 | 76520680350 | 47800 | 47950 | 47950 | 47750 | 18291 |
| 579 | 20240814 | 094000 | 75645955100 | 47900 | 48000 | 48100 | 47900 | 12386 |
| 580 | 20240814 | 093900 | 75051437900 | 48050 | 48200 | 48200 | 47950 | 25671 |
| 581 | 20240814 | 093800 | 73817700250 | 48200 | 48250 | 48300 | 48150 | 16633 |
| 582 | 20240814 | 093700 | 73015729150 | 48200 | 48300 | 48350 | 48200 | 24036 |
| 583 | 20240814 | 093600 | 71855673450 | 48300 | 48550 | 48550 | 48250 | 38211 |
| 584 | 20240814 | 093500 | 70007616850 | 48500 | 48550 | 48600 | 48400 | 43537 |
| 585 | 20240814 | 093400 | 67896031000 | 48500 | 48300 | 48600 | 48300 | 65454 |
| 586 | 20240814 | 093300 | 64721021550 | 48300 | 48350 | 48500 | 48250 | 72197 |
| 587 | 20240814 | 093200 | 61225047800 | 48350 | 48200 | 48350 | 48150 | 27987 |
| 588 | 20240814 | 093100 | 59874601800 | 48250 | 47950 | 48250 | 47900 | 30225 |
| 589 | 20240814 | 093000 | 58421805500 | 47900 | 47950 | 47950 | 47850 | 6304 |
| 590 | 20240814 | 092900 | 58119807750 | 47950 | 47950 | 47950 | 47800 | 6128 |
| 591 | 20240814 | 092800 | 57826253350 | 47950 | 47700 | 47950 | 47650 | 13081 |
| 592 | 20240814 | 092700 | 57201782250 | 47700 | 47750 | 47850 | 47650 | 9666 |
| 593 | 20240814 | 092600 | 56740762900 | 47750 | 48000 | 48000 | 47750 | 31152 |
| 594 | 20240814 | 092500 | 55248828550 | 48000 | 47700 | 48000 | 47650 | 16279 |
| 595 | 20240814 | 092400 | 54469997300 | 47700 | 47600 | 47700 | 47600 | 20225 |
| 596 | 20240814 | 092300 | 53506866750 | 47600 | 47850 | 47900 | 47550 | 37708 |
| 597 | 20240814 | 092200 | 51708629850 | 47900 | 47900 | 48050 | 47850 | 27705 |
| 598 | 20240814 | 092100 | 50380270850 | 47900 | 47900 | 48000 | 47800 | 29076 |
| 599 | 20240814 | 092000 | 48988411700 | 47900 | 48050 | 48300 | 47900 | 39820 |
| 600 | 20240814 | 091900 | 47073214000 | 48100 | 48200 | 48300 | 47850 | 55824 |
| 601 | 20240814 | 091800 | 44389987500 | 48200 | 48400 | 48550 | 48200 | 118631 |
| 602 | 20240814 | 091700 | 38649264550 | 48350 | 48200 | 48450 | 48100 | 79158 |
| 603 | 20240814 | 091600 | 34828669750 | 48200 | 47550 | 48250 | 47500 | 118480 |
| 604 | 20240814 | 091500 | 29152739700 | 47600 | 47650 | 47700 | 47550 | 28454 |
| 605 | 20240814 | 091400 | 27796619450 | 47650 | 47700 | 47700 | 47600 | 34433 |
| 606 | 20240814 | 091300 | 26155471450 | 47700 | 47700 | 47750 | 47200 | 51187 |
| 607 | 20240814 | 091200 | 23718511000 | 47700 | 47050 | 47750 | 47000 | 69136 |
| 608 | 20240814 | 091100 | 20438115700 | 47050 | 47350 | 47350 | 47000 | 32757 |
| 609 | 20240814 | 091000 | 18891762100 | 47300 | 47050 | 47300 | 47050 | 25086 |
| 610 | 20240814 | 090900 | 17707819200 | 47050 | 46900 | 47150 | 46850 | 21286 |
| 611 | 20240814 | 090800 | 16707656450 | 46900 | 46800 | 47050 | 46800 | 27637 |
| 612 | 20240814 | 090700 | 15410233000 | 46850 | 46350 | 46850 | 46350 | 30132 |
| 613 | 20240814 | 090600 | 14004628150 | 46350 | 46250 | 46350 | 46200 | 16722 |
| 614 | 20240814 | 090500 | 13230920150 | 46350 | 46350 | 46450 | 46250 | 14661 |
| 615 | 20240814 | 090400 | 12551459700 | 46350 | 46250 | 46500 | 46100 | 34517 |
| 616 | 20240814 | 090300 | 10956117450 | 46250 | 46300 | 46450 | 46250 | 42299 |
| 617 | 20240814 | 090200 | 8997262550 | 46350 | 46550 | 46650 | 46300 | 54710 |
| 618 | 20240814 | 090100 | 6454805200 | 46550 | 46600 | 46650 | 46450 | 39491 |
| 619 | 20240814 | 090000 | 4616760450 | 46500 | 47250 | 47250 | 46500 | 96709 |