30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 183000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 7587 |
| 3 | 20240814 | 182900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 4 | 20240814 | 182800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 5 | 20240814 | 182700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 6 | 20240814 | 182600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 7 | 20240814 | 182500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 8 | 20240814 | 182400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 9 | 20240814 | 182300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 10 | 20240814 | 182200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 11 | 20240814 | 182100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 12 | 20240814 | 182000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 13 | 20240814 | 181900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 14 | 20240814 | 181800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 15 | 20240814 | 181700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 16 | 20240814 | 181600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 17 | 20240814 | 181500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 18 | 20240814 | 181400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 19 | 20240814 | 181300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 20 | 20240814 | 181200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 21 | 20240814 | 181100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 22 | 20240814 | 181000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 23 | 20240814 | 180900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 24 | 20240814 | 180800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 25 | 20240814 | 180700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 26 | 20240814 | 180600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 27 | 20240814 | 180500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 28 | 20240814 | 180400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 29 | 20240814 | 180300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 30 | 20240814 | 180200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 31 | 20240814 | 180100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 32 | 20240814 | 180000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 7587 |
| 33 | 20240814 | 175900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 34 | 20240814 | 175800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 35 | 20240814 | 175700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 36 | 20240814 | 175600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 37 | 20240814 | 175500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 38 | 20240814 | 175400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 39 | 20240814 | 175300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 40 | 20240814 | 175200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 41 | 20240814 | 175100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 42 | 20240814 | 175000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 43 | 20240814 | 174900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 44 | 20240814 | 174800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 45 | 20240814 | 174700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 46 | 20240814 | 174600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 47 | 20240814 | 174500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 48 | 20240814 | 174400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 49 | 20240814 | 174300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 50 | 20240814 | 174200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 51 | 20240814 | 174100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 52 | 20240814 | 174000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 53 | 20240814 | 173900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 54 | 20240814 | 173800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 55 | 20240814 | 173700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 56 | 20240814 | 173600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 57 | 20240814 | 173500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 58 | 20240814 | 173400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 59 | 20240814 | 173300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 60 | 20240814 | 173200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 61 | 20240814 | 173100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 62 | 20240814 | 173000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 7587 |
| 63 | 20240814 | 172900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 64 | 20240814 | 172800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 65 | 20240814 | 172700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 66 | 20240814 | 172600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 67 | 20240814 | 172500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 68 | 20240814 | 172400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 69 | 20240814 | 172300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 70 | 20240814 | 172200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 71 | 20240814 | 172100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 72 | 20240814 | 172000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 73 | 20240814 | 171900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 74 | 20240814 | 171800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 75 | 20240814 | 171700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 76 | 20240814 | 171600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 77 | 20240814 | 171500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 78 | 20240814 | 171400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 79 | 20240814 | 171300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 80 | 20240814 | 171200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 81 | 20240814 | 171100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 82 | 20240814 | 171000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 83 | 20240814 | 170900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 84 | 20240814 | 170800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 85 | 20240814 | 170700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 86 | 20240814 | 170600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 87 | 20240814 | 170500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 88 | 20240814 | 170400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 89 | 20240814 | 170300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 90 | 20240814 | 170200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 91 | 20240814 | 170100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 92 | 20240814 | 170000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 7587 |
| 93 | 20240814 | 165900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 94 | 20240814 | 165800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 95 | 20240814 | 165700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 96 | 20240814 | 165600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 97 | 20240814 | 165500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 98 | 20240814 | 165400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 99 | 20240814 | 165300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 100 | 20240814 | 165200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 101 | 20240814 | 165100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 102 | 20240814 | 165000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 103 | 20240814 | 164900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 104 | 20240814 | 164800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 105 | 20240814 | 164700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 106 | 20240814 | 164600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 107 | 20240814 | 164500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 108 | 20240814 | 164400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 109 | 20240814 | 164300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 110 | 20240814 | 164200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 111 | 20240814 | 164100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 112 | 20240814 | 164000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 113 | 20240814 | 163900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 114 | 20240814 | 163800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 115 | 20240814 | 163700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 116 | 20240814 | 163600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 117 | 20240814 | 163500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 118 | 20240814 | 163400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 119 | 20240814 | 163300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 120 | 20240814 | 163200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 121 | 20240814 | 163100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 122 | 20240814 | 163000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 7587 |
| 123 | 20240814 | 162900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 124 | 20240814 | 162800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 125 | 20240814 | 162700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 126 | 20240814 | 162600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 127 | 20240814 | 162500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 128 | 20240814 | 162400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 129 | 20240814 | 162300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 130 | 20240814 | 162200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 131 | 20240814 | 162100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 132 | 20240814 | 162000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 133 | 20240814 | 161900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 134 | 20240814 | 161800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 135 | 20240814 | 161700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 136 | 20240814 | 161600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 137 | 20240814 | 161500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 138 | 20240814 | 161400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 139 | 20240814 | 161300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 140 | 20240814 | 161200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 141 | 20240814 | 161100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 142 | 20240814 | 161000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 143 | 20240814 | 160900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 144 | 20240814 | 160800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 145 | 20240814 | 160700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 146 | 20240814 | 160600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 147 | 20240814 | 160500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 148 | 20240814 | 160400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 149 | 20240814 | 160300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 150 | 20240814 | 160200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 151 | 20240814 | 160100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 152 | 20240814 | 160000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 7587 |
| 153 | 20240814 | 155900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 154 | 20240814 | 155800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 155 | 20240814 | 155700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 156 | 20240814 | 155600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 157 | 20240814 | 155500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 158 | 20240814 | 155400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 159 | 20240814 | 155300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 160 | 20240814 | 155200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 161 | 20240814 | 155100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 162 | 20240814 | 155000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 163 | 20240814 | 154900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 164 | 20240814 | 154800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 165 | 20240814 | 154700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 166 | 20240814 | 154600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 167 | 20240814 | 154500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 168 | 20240814 | 154400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 169 | 20240814 | 154300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 170 | 20240814 | 154200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 171 | 20240814 | 154100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 172 | 20240814 | 154000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 173 | 20240814 | 153900 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 174 | 20240814 | 153800 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 175 | 20240814 | 153700 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 176 | 20240814 | 153600 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 177 | 20240814 | 153500 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 178 | 20240814 | 153400 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 179 | 20240814 | 153300 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 180 | 20240814 | 153200 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 181 | 20240814 | 153100 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 182 | 20240814 | 153000 | 3470550500 | 45750 | 45750 | 45750 | 45750 | 15174 |
| 183 | 20240814 | 152900 | 3123445250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 184 | 20240814 | 152800 | 3123445250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 185 | 20240814 | 152700 | 3123445250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 186 | 20240814 | 152600 | 3123445250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 187 | 20240814 | 152500 | 3123445250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 188 | 20240814 | 152400 | 3123445250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 189 | 20240814 | 152300 | 3123445250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 190 | 20240814 | 152200 | 3123445250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 191 | 20240814 | 152100 | 3123445250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 192 | 20240814 | 152000 | 3123445250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 193 | 20240814 | 151900 | 3123445250 | 45550 | 45550 | 45550 | 45500 | 1281 |
| 194 | 20240814 | 151800 | 3065114100 | 45600 | 45600 | 45600 | 45550 | 56 |
| 195 | 20240814 | 151700 | 3062562850 | 45600 | 45550 | 45600 | 45550 | 692 |
| 196 | 20240814 | 151600 | 3031039600 | 45550 | 45500 | 45550 | 45500 | 433 |
| 197 | 20240814 | 151500 | 3011327150 | 45500 | 45500 | 45550 | 45450 | 87 |
| 198 | 20240814 | 151400 | 3007368500 | 45500 | 45550 | 45550 | 45500 | 48 |
| 199 | 20240814 | 151300 | 3005183200 | 45500 | 45500 | 45550 | 45500 | 180 |
| 200 | 20240814 | 151200 | 2996992350 | 45550 | 45450 | 45550 | 45450 | 734 |
| 201 | 20240814 | 151100 | 2963609800 | 45450 | 45450 | 45500 | 45450 | 31 |
| 202 | 20240814 | 151000 | 2962199850 | 45500 | 45450 | 45500 | 45450 | 266 |
| 203 | 20240814 | 150900 | 2950108200 | 45500 | 45400 | 45500 | 45400 | 208 |
| 204 | 20240814 | 150800 | 2940654800 | 45400 | 45400 | 45450 | 45400 | 299 |
| 205 | 20240814 | 150700 | 2927080000 | 45400 | 45450 | 45450 | 45400 | 57 |
| 206 | 20240814 | 150600 | 2924490200 | 45450 | 45400 | 45450 | 45400 | 154 |
| 207 | 20240814 | 150500 | 2917498550 | 45400 | 45450 | 45450 | 45350 | 157 |
| 208 | 20240814 | 150400 | 2910371800 | 45400 | 45350 | 45400 | 45350 | 425 |
| 209 | 20240814 | 150300 | 2891084450 | 45400 | 45400 | 45400 | 45300 | 25 |
| 210 | 20240814 | 150200 | 2889951750 | 45350 | 45250 | 45350 | 45250 | 429 |
| 211 | 20240814 | 150100 | 2870524000 | 45300 | 45250 | 45300 | 45250 | 65 |
| 212 | 20240814 | 150000 | 2867581800 | 45300 | 45250 | 45300 | 45250 | 171 |
| 213 | 20240814 | 145900 | 2859843150 | 45250 | 45300 | 45300 | 45250 | 64 |
| 214 | 20240814 | 145800 | 2856945700 | 45300 | 45300 | 45300 | 45300 | 84 |
| 215 | 20240814 | 145700 | 2853140500 | 45300 | 45300 | 45350 | 45300 | 156 |
| 216 | 20240814 | 145600 | 2846073250 | 45350 | 45300 | 45350 | 45300 | 189 |
| 217 | 20240814 | 145500 | 2837509650 | 45350 | 45300 | 45350 | 45300 | 807 |
| 218 | 20240814 | 145400 | 2800952150 | 45300 | 45300 | 45350 | 45250 | 165 |
| 219 | 20240814 | 145300 | 2793483950 | 45150 | 45200 | 45250 | 45100 | 2428 |
| 220 | 20240814 | 145200 | 2683916350 | 45200 | 45200 | 45200 | 45150 | 2154 |
| 221 | 20240814 | 145100 | 2586605550 | 45250 | 45250 | 45250 | 45200 | 153 |
| 222 | 20240814 | 145000 | 2579683250 | 45250 | 45300 | 45350 | 45250 | 53 |
| 223 | 20240814 | 144900 | 2577282900 | 45300 | 45400 | 45400 | 45300 | 141 |
| 224 | 20240814 | 144800 | 2570888450 | 45450 | 45300 | 45450 | 45300 | 2798 |
| 225 | 20240814 | 144700 | 2443840500 | 45250 | 45250 | 45300 | 45200 | 1800 |
| 226 | 20240814 | 144600 | 2362381250 | 45200 | 45100 | 45200 | 45100 | 872 |
| 227 | 20240814 | 144500 | 2323006700 | 45150 | 45100 | 45150 | 45100 | 31 |
| 228 | 20240814 | 144400 | 2321608200 | 45150 | 45150 | 45150 | 45100 | 78 |
| 229 | 20240814 | 144300 | 2318087400 | 45100 | 45100 | 45100 | 45100 | 150 |
| 230 | 20240814 | 144200 | 2311322400 | 45200 | 45050 | 45200 | 45050 | 251 |
| 231 | 20240814 | 144100 | 2299999550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 232 | 20240814 | 144000 | 2299999550 | 45050 | 45150 | 45150 | 45050 | 162 |
| 233 | 20240814 | 143900 | 2292694450 | 45100 | 45150 | 45200 | 45100 | 161 |
| 234 | 20240814 | 143800 | 2285426100 | 45150 | 45200 | 45200 | 45150 | 67 |
| 235 | 20240814 | 143700 | 2282400150 | 45200 | 45100 | 45200 | 45050 | 673 |
| 236 | 20240814 | 143600 | 2252023150 | 45100 | 45100 | 45150 | 45100 | 529 |
| 237 | 20240814 | 143500 | 2228141450 | 45100 | 45000 | 45100 | 45000 | 327 |
| 238 | 20240814 | 143400 | 2213412800 | 45050 | 44950 | 45050 | 44950 | 290 |
| 239 | 20240814 | 143300 | 2200368200 | 44850 | 44850 | 44850 | 44850 | 17 |
| 240 | 20240814 | 143200 | 2199605750 | 44950 | 44850 | 44950 | 44850 | 161 |
| 241 | 20240814 | 143100 | 2192370400 | 44950 | 44850 | 44950 | 44850 | 189 |
| 242 | 20240814 | 143000 | 2183891900 | 44900 | 44800 | 44900 | 44800 | 35 |
| 243 | 20240814 | 142900 | 2182322850 | 44800 | 44700 | 44800 | 44700 | 330 |
| 244 | 20240814 | 142800 | 2167542900 | 44700 | 44750 | 44750 | 44700 | 134 |
| 245 | 20240814 | 142700 | 2161546550 | 44750 | 44800 | 44800 | 44750 | 18 |
| 246 | 20240814 | 142600 | 2160740650 | 44750 | 44750 | 44750 | 44750 | 159 |
| 247 | 20240814 | 142500 | 2153625400 | 44750 | 44800 | 44800 | 44750 | 79 |
| 248 | 20240814 | 142400 | 2150087100 | 44800 | 44800 | 44800 | 44800 | 42 |
| 249 | 20240814 | 142300 | 2148205500 | 44750 | 44750 | 44750 | 44750 | 161 |
| 250 | 20240814 | 142200 | 2141000750 | 44750 | 44700 | 44800 | 44700 | 270 |
| 251 | 20240814 | 142100 | 2128918350 | 44700 | 44750 | 44750 | 44700 | 148 |
| 252 | 20240814 | 142000 | 2122302700 | 44800 | 44750 | 44800 | 44700 | 169 |
| 253 | 20240814 | 141900 | 2114741150 | 44750 | 44750 | 44800 | 44750 | 50 |
| 254 | 20240814 | 141800 | 2112503250 | 44750 | 44750 | 44750 | 44750 | 168 |
| 255 | 20240814 | 141700 | 2104985250 | 44800 | 44900 | 44950 | 44800 | 1340 |
| 256 | 20240814 | 141600 | 2044832750 | 44950 | 44800 | 45050 | 44750 | 6177 |
| 257 | 20240814 | 141500 | 1767375500 | 44750 | 44650 | 44800 | 44650 | 531 |
| 258 | 20240814 | 141400 | 1743630250 | 44700 | 44700 | 44750 | 44700 | 70 |
| 259 | 20240814 | 141300 | 1740500850 | 44700 | 44700 | 44700 | 44700 | 191 |
| 260 | 20240814 | 141200 | 1731963150 | 44700 | 44650 | 44750 | 44650 | 297 |
| 261 | 20240814 | 141100 | 1718693300 | 44600 | 44550 | 44600 | 44550 | 427 |
| 262 | 20240814 | 141000 | 1699657550 | 44550 | 44550 | 44600 | 44550 | 48 |
| 263 | 20240814 | 140900 | 1697518700 | 44550 | 44600 | 44600 | 44550 | 44 |
| 264 | 20240814 | 140800 | 1695558100 | 44550 | 44550 | 44550 | 44550 | 171 |
| 265 | 20240814 | 140700 | 1687940050 | 44550 | 44550 | 44600 | 44550 | 57 |
| 266 | 20240814 | 140600 | 1685400300 | 44550 | 44550 | 44550 | 44550 | 440 |
| 267 | 20240814 | 140500 | 1665798300 | 44550 | 44500 | 44550 | 44500 | 51 |
| 268 | 20240814 | 140400 | 1663528300 | 44550 | 44550 | 44550 | 44500 | 201 |
| 269 | 20240814 | 140300 | 1654582150 | 44500 | 44500 | 44500 | 44500 | 185 |
| 270 | 20240814 | 140200 | 1646349650 | 44550 | 44500 | 44550 | 44500 | 50 |
| 271 | 20240814 | 140100 | 1644124250 | 44500 | 44500 | 44550 | 44500 | 195 |
| 272 | 20240814 | 140000 | 1635445600 | 44500 | 44450 | 44550 | 44450 | 403 |
| 273 | 20240814 | 135900 | 1617512300 | 44450 | 44450 | 44500 | 44450 | 21 |
| 274 | 20240814 | 135800 | 1616578450 | 44450 | 44450 | 44500 | 44450 | 104 |
| 275 | 20240814 | 135700 | 1611955500 | 44450 | 44500 | 44500 | 44450 | 123 |
| 276 | 20240814 | 135600 | 1606482750 | 44450 | 44500 | 44500 | 44450 | 35 |
| 277 | 20240814 | 135500 | 1604926650 | 44500 | 44500 | 44500 | 44450 | 432 |
| 278 | 20240814 | 135400 | 1585702800 | 44500 | 44500 | 44500 | 44500 | 165 |
| 279 | 20240814 | 135300 | 1578360300 | 44500 | 44500 | 44500 | 44500 | 126 |
| 280 | 20240814 | 135200 | 1572753300 | 44500 | 44500 | 44500 | 44500 | 181 |
| 281 | 20240814 | 135100 | 1564698800 | 44500 | 44500 | 44550 | 44500 | 190 |
| 282 | 20240814 | 135000 | 1556243750 | 44500 | 44550 | 44550 | 44500 | 172 |
| 283 | 20240814 | 134900 | 1548582750 | 44550 | 44550 | 44550 | 44550 | 176 |
| 284 | 20240814 | 134800 | 1540741950 | 44550 | 44500 | 44600 | 44500 | 108 |
| 285 | 20240814 | 134700 | 1535930450 | 44500 | 44500 | 44600 | 44500 | 181 |
| 286 | 20240814 | 134600 | 1527873650 | 44500 | 44500 | 44500 | 44500 | 164 |
| 287 | 20240814 | 134500 | 1520575650 | 44500 | 44500 | 44500 | 44500 | 35 |
| 288 | 20240814 | 134400 | 1519018150 | 44500 | 44550 | 44600 | 44500 | 246 |
| 289 | 20240814 | 134300 | 1508061100 | 44500 | 44500 | 44550 | 44500 | 229 |
| 290 | 20240814 | 134200 | 1497869350 | 44500 | 44550 | 44550 | 44500 | 137 |
| 291 | 20240814 | 134100 | 1491767750 | 44500 | 44550 | 44550 | 44500 | 197 |
| 292 | 20240814 | 134000 | 1482992450 | 44550 | 44600 | 44600 | 44550 | 79 |
| 293 | 20240814 | 133900 | 1479470250 | 44600 | 44600 | 44600 | 44600 | 32 |
| 294 | 20240814 | 133800 | 1478043050 | 44600 | 44600 | 44600 | 44600 | 221 |
| 295 | 20240814 | 133700 | 1468186450 | 44600 | 44600 | 44600 | 44600 | 35 |
| 296 | 20240814 | 133600 | 1466625450 | 44600 | 44650 | 44650 | 44600 | 45 |
| 297 | 20240814 | 133500 | 1464617100 | 44600 | 44600 | 44650 | 44600 | 163 |
| 298 | 20240814 | 133400 | 1457347250 | 44600 | 44600 | 44600 | 44600 | 162 |
| 299 | 20240814 | 133300 | 1450122050 | 44600 | 44600 | 44600 | 44600 | 75 |
| 300 | 20240814 | 133200 | 1446777050 | 44600 | 44600 | 44600 | 44600 | 165 |
| 301 | 20240814 | 133100 | 1439418050 | 44600 | 44650 | 44650 | 44600 | 146 |
| 302 | 20240814 | 133000 | 1432899650 | 44650 | 44650 | 44650 | 44650 | 30 |
| 303 | 20240814 | 132900 | 1431560150 | 44650 | 44700 | 44700 | 44650 | 263 |
| 304 | 20240814 | 132800 | 1419805200 | 44700 | 44600 | 44700 | 44600 | 268 |
| 305 | 20240814 | 132700 | 1407841400 | 44600 | 44600 | 44600 | 44600 | 34 |
| 306 | 20240814 | 132600 | 1406325000 | 44600 | 44600 | 44600 | 44600 | 204 |
| 307 | 20240814 | 132500 | 1397226600 | 44600 | 44650 | 44650 | 44600 | 33 |
| 308 | 20240814 | 132400 | 1395754650 | 44700 | 44600 | 44700 | 44600 | 119 |
| 309 | 20240814 | 132300 | 1390438150 | 44600 | 44550 | 44600 | 44550 | 398 |
| 310 | 20240814 | 132200 | 1372696050 | 44600 | 44600 | 44600 | 44600 | 10 |
| 311 | 20240814 | 132100 | 1372250050 | 44550 | 44550 | 44550 | 44550 | 13 |
| 312 | 20240814 | 132000 | 1371670900 | 44550 | 44550 | 44550 | 44550 | 10 |
| 313 | 20240814 | 131900 | 1371225400 | 44550 | 44550 | 44550 | 44550 | 6 |
| 314 | 20240814 | 131800 | 1370958100 | 44550 | 44550 | 44550 | 44550 | 68 |
| 315 | 20240814 | 131700 | 1367928700 | 44550 | 44550 | 44550 | 44550 | 10 |
| 316 | 20240814 | 131600 | 1367483200 | 44550 | 44500 | 44550 | 44500 | 13 |
| 317 | 20240814 | 131500 | 1366904550 | 44600 | 44550 | 44600 | 44550 | 20 |
| 318 | 20240814 | 131400 | 1366012700 | 44500 | 44500 | 44500 | 44500 | 43 |
| 319 | 20240814 | 131300 | 1364099200 | 44500 | 44550 | 44550 | 44500 | 125 |
| 320 | 20240814 | 131200 | 1358533650 | 44500 | 44500 | 44500 | 44500 | 3 |
| 321 | 20240814 | 131100 | 1358400150 | 44500 | 44500 | 44500 | 44500 | 13 |
| 322 | 20240814 | 131000 | 1357821650 | 44500 | 44500 | 44550 | 44500 | 15 |
| 323 | 20240814 | 130900 | 1357154100 | 44500 | 44500 | 44500 | 44500 | 23 |
| 324 | 20240814 | 130800 | 1356130600 | 44500 | 44500 | 44500 | 44500 | 66 |
| 325 | 20240814 | 130700 | 1353193600 | 44500 | 44550 | 44550 | 44500 | 30 |
| 326 | 20240814 | 130600 | 1351857600 | 44500 | 44550 | 44550 | 44500 | 757 |
| 327 | 20240814 | 130500 | 1318133750 | 44550 | 44550 | 44550 | 44550 | 48 |
| 328 | 20240814 | 130400 | 1315995350 | 44550 | 44600 | 44600 | 44550 | 11 |
| 329 | 20240814 | 130300 | 1315505250 | 44600 | 44600 | 44600 | 44550 | 357 |
| 330 | 20240814 | 130200 | 1299583550 | 44600 | 44600 | 44600 | 44600 | 3 |
| 331 | 20240814 | 130100 | 1299449750 | 44600 | 44600 | 44600 | 44600 | 10 |
| 332 | 20240814 | 130000 | 1299003750 | 44600 | 44650 | 44650 | 44600 | 14 |
| 333 | 20240814 | 125900 | 1298379300 | 44600 | 44600 | 44600 | 44600 | 10 |
| 334 | 20240814 | 125800 | 1297933300 | 44600 | 44600 | 44600 | 44600 | 159 |
| 335 | 20240814 | 125700 | 1290841900 | 44600 | 44650 | 44650 | 44600 | 11 |
| 336 | 20240814 | 125600 | 1290351250 | 44600 | 44650 | 44650 | 44600 | 18 |
| 337 | 20240814 | 125500 | 1289548200 | 44650 | 44650 | 44650 | 44650 | 12 |
| 338 | 20240814 | 125400 | 1289012400 | 44600 | 44600 | 44600 | 44600 | 10 |
| 339 | 20240814 | 125300 | 1288566400 | 44600 | 44650 | 44700 | 44600 | 79 |
| 340 | 20240814 | 125200 | 1285042250 | 44600 | 44600 | 44600 | 44600 | 10 |
| 341 | 20240814 | 125100 | 1284596250 | 44600 | 44600 | 44600 | 44600 | 3 |
| 342 | 20240814 | 125000 | 1284462450 | 44650 | 44700 | 44700 | 44650 | 77 |
| 343 | 20240814 | 124900 | 1281024300 | 44650 | 44650 | 44650 | 44650 | 13 |
| 344 | 20240814 | 124800 | 1280443850 | 44650 | 44650 | 44650 | 44650 | 58 |
| 345 | 20240814 | 124700 | 1277854150 | 44650 | 44650 | 44650 | 44650 | 10 |
| 346 | 20240814 | 124600 | 1277407650 | 44650 | 44650 | 44650 | 44650 | 13 |
| 347 | 20240814 | 124500 | 1276827200 | 44650 | 44650 | 44650 | 44650 | 10 |
| 348 | 20240814 | 124400 | 1276380700 | 44650 | 44650 | 44650 | 44650 | 7 |
| 349 | 20240814 | 124300 | 1276068150 | 44650 | 44650 | 44650 | 44650 | 65 |
| 350 | 20240814 | 124200 | 1273165900 | 44650 | 44700 | 44700 | 44650 | 18 |
| 351 | 20240814 | 124100 | 1272361450 | 44700 | 44700 | 44700 | 44700 | 179 |
| 352 | 20240814 | 124000 | 1264360150 | 44700 | 44700 | 44700 | 44700 | 10 |
| 353 | 20240814 | 123900 | 1263913150 | 44750 | 44700 | 44750 | 44700 | 14 |
| 354 | 20240814 | 123800 | 1263287300 | 44750 | 44700 | 44750 | 44700 | 77 |
| 355 | 20240814 | 123700 | 1259844800 | 44700 | 44700 | 44700 | 44700 | 4 |
| 356 | 20240814 | 123600 | 1259666000 | 44700 | 44700 | 44700 | 44700 | 10 |
| 357 | 20240814 | 123500 | 1259219000 | 44700 | 44700 | 44700 | 44700 | 13 |
| 358 | 20240814 | 123400 | 1258637900 | 44700 | 44700 | 44700 | 44700 | 3 |
| 359 | 20240814 | 123300 | 1258503800 | 44700 | 44700 | 44700 | 44700 | 65 |
| 360 | 20240814 | 123200 | 1255598300 | 44700 | 44700 | 44700 | 44700 | 17 |
| 361 | 20240814 | 123100 | 1254838400 | 44700 | 44700 | 44700 | 44700 | 10 |
| 362 | 20240814 | 123000 | 1254391400 | 44700 | 44700 | 44700 | 44700 | 3 |
| 363 | 20240814 | 122900 | 1254257300 | 44750 | 44750 | 44750 | 44750 | 179 |
| 364 | 20240814 | 122800 | 1246247050 | 44750 | 44750 | 44750 | 44750 | 68 |
| 365 | 20240814 | 122700 | 1243204050 | 44800 | 44750 | 44800 | 44750 | 15 |
| 366 | 20240814 | 122600 | 1242532200 | 44750 | 44750 | 44750 | 44750 | 10 |
| 367 | 20240814 | 122500 | 1242084700 | 44750 | 44750 | 44750 | 44750 | 13 |
| 368 | 20240814 | 122400 | 1241502950 | 44750 | 44800 | 44800 | 44750 | 11 |
| 369 | 20240814 | 122300 | 1241010650 | 44800 | 44750 | 44800 | 44750 | 58 |
| 370 | 20240814 | 122200 | 1238415100 | 44750 | 44750 | 44750 | 44750 | 10 |
| 371 | 20240814 | 122100 | 1237967600 | 44750 | 44750 | 44800 | 44750 | 25 |
| 372 | 20240814 | 122000 | 1236848250 | 44750 | 44750 | 44750 | 44750 | 3 |
| 373 | 20240814 | 121900 | 1236714000 | 44750 | 44750 | 44750 | 44750 | 10 |
| 374 | 20240814 | 121800 | 1236266500 | 44750 | 44750 | 44750 | 44750 | 69 |
| 375 | 20240814 | 121700 | 1233178750 | 44750 | 44750 | 44750 | 44750 | 10 |
| 376 | 20240814 | 121600 | 1232731250 | 44750 | 44750 | 44750 | 44750 | 4 |
| 377 | 20240814 | 121500 | 1232552250 | 44750 | 44750 | 44750 | 44750 | 10 |
| 378 | 20240814 | 121400 | 1232104750 | 44750 | 44800 | 44800 | 44750 | 18 |
| 379 | 20240814 | 121300 | 1231299000 | 44750 | 44750 | 44750 | 44750 | 58 |
| 380 | 20240814 | 121200 | 1228703500 | 44800 | 44800 | 44800 | 44800 | 4 |
| 381 | 20240814 | 121100 | 1228524300 | 44800 | 44800 | 44800 | 44800 | 18 |
| 382 | 20240814 | 121000 | 1227717900 | 44800 | 44750 | 44800 | 44750 | 11 |
| 383 | 20240814 | 120900 | 1227225600 | 44800 | 44800 | 44800 | 44800 | 1 |
| 384 | 20240814 | 120800 | 1227180800 | 44800 | 44800 | 44800 | 44800 | 106 |
| 385 | 20240814 | 120700 | 1222432000 | 44800 | 44800 | 44800 | 44800 | 13 |
| 386 | 20240814 | 120600 | 1221849600 | 44850 | 44850 | 44850 | 44850 | 2 |
| 387 | 20240814 | 120500 | 1221759900 | 44800 | 44850 | 44850 | 44800 | 12 |
| 388 | 20240814 | 120400 | 1221222200 | 44850 | 44850 | 44850 | 44850 | 12 |
| 389 | 20240814 | 120300 | 1220684000 | 44850 | 44800 | 44850 | 44800 | 88 |
| 390 | 20240814 | 120200 | 1216737700 | 44850 | 44850 | 44850 | 44850 | 7 |
| 391 | 20240814 | 120100 | 1216423750 | 44850 | 44800 | 44850 | 44800 | 277 |
| 392 | 20240814 | 120000 | 1204004150 | 44750 | 44750 | 44750 | 44750 | 13 |
| 393 | 20240814 | 115900 | 1203422400 | 44750 | 44750 | 44750 | 44750 | 3 |
| 394 | 20240814 | 115800 | 1203288150 | 44750 | 44750 | 44750 | 44750 | 65 |
| 395 | 20240814 | 115700 | 1200379400 | 44750 | 44750 | 44750 | 44750 | 13 |
| 396 | 20240814 | 115600 | 1199797650 | 44800 | 44750 | 44800 | 44750 | 72 |
| 397 | 20240814 | 115500 | 1196575600 | 44750 | 44650 | 44750 | 44650 | 254 |
| 398 | 20240814 | 115400 | 1185212600 | 44650 | 44650 | 44650 | 44600 | 103 |
| 399 | 20240814 | 115300 | 1180614150 | 44650 | 44600 | 44650 | 44600 | 75 |
| 400 | 20240814 | 115200 | 1177268800 | 44650 | 44650 | 44650 | 44650 | 3 |
| 401 | 20240814 | 115100 | 1177134850 | 44600 | 44650 | 44650 | 44600 | 16 |
| 402 | 20240814 | 115000 | 1176421150 | 44600 | 44600 | 44650 | 44600 | 20 |
| 403 | 20240814 | 114900 | 1175528900 | 44600 | 44600 | 44600 | 44600 | 55 |
| 404 | 20240814 | 114800 | 1173075900 | 44550 | 44600 | 44600 | 44550 | 70 |
| 405 | 20240814 | 114700 | 1169957300 | 44550 | 44500 | 44550 | 44500 | 38 |
| 406 | 20240814 | 114600 | 1168264900 | 44550 | 44550 | 44550 | 44500 | 19 |
| 407 | 20240814 | 114500 | 1167419100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 408 | 20240814 | 114400 | 1167419100 | 44500 | 44500 | 44500 | 44500 | 13 |
| 409 | 20240814 | 114300 | 1166840600 | 44550 | 44500 | 44550 | 44500 | 72 |
| 410 | 20240814 | 114200 | 1163636400 | 44550 | 44550 | 44550 | 44550 | 12 |
| 411 | 20240814 | 114100 | 1163101800 | 44500 | 44500 | 44500 | 44500 | 13 |
| 412 | 20240814 | 114000 | 1162523300 | 44550 | 44500 | 44550 | 44500 | 79 |
| 413 | 20240814 | 113900 | 1159007750 | 44450 | 44500 | 44500 | 44450 | 33 |
| 414 | 20240814 | 113800 | 1157539450 | 44500 | 44500 | 44500 | 44500 | 55 |
| 415 | 20240814 | 113700 | 1155091950 | 44500 | 44450 | 44500 | 44450 | 63 |
| 416 | 20240814 | 113600 | 1152290900 | 44450 | 44450 | 44450 | 44400 | 26 |
| 417 | 20240814 | 113500 | 1151135850 | 44450 | 44450 | 44450 | 44450 | 238 |
| 418 | 20240814 | 113400 | 1140556750 | 44450 | 44450 | 44450 | 44450 | 13 |
| 419 | 20240814 | 113300 | 1139978900 | 44500 | 44500 | 44500 | 44450 | 449 |
| 420 | 20240814 | 113200 | 1120002600 | 44500 | 44500 | 44550 | 44500 | 22 |
| 421 | 20240814 | 113100 | 1119023500 | 44500 | 44500 | 44550 | 44500 | 22 |
| 422 | 20240814 | 113000 | 1118044350 | 44500 | 44550 | 44550 | 44500 | 14 |
| 423 | 20240814 | 112900 | 1117421300 | 44550 | 44500 | 44550 | 44500 | 18 |
| 424 | 20240814 | 112800 | 1116620050 | 44500 | 44500 | 44500 | 44500 | 62 |
| 425 | 20240814 | 112700 | 1113861050 | 44500 | 44500 | 44550 | 44500 | 91 |
| 426 | 20240814 | 112600 | 1109810800 | 44500 | 44550 | 44600 | 44500 | 310 |
| 427 | 20240814 | 112500 | 1095993800 | 44500 | 44500 | 44550 | 44500 | 17 |
| 428 | 20240814 | 112400 | 1095237150 | 44550 | 44550 | 44550 | 44550 | 4 |
| 429 | 20240814 | 112300 | 1095058950 | 44550 | 44600 | 44600 | 44500 | 82 |
| 430 | 20240814 | 112200 | 1091408750 | 44500 | 44500 | 44550 | 44500 | 293 |
| 431 | 20240814 | 112100 | 1078370100 | 44500 | 44500 | 44500 | 44500 | 5 |
| 432 | 20240814 | 112000 | 1078147600 | 44450 | 44500 | 44500 | 44450 | 138 |
| 433 | 20240814 | 111900 | 1072007900 | 44450 | 44450 | 44450 | 44450 | 43 |
| 434 | 20240814 | 111800 | 1070096550 | 44450 | 44450 | 44450 | 44400 | 106 |
| 435 | 20240814 | 111700 | 1065385350 | 44450 | 44450 | 44450 | 44450 | 40 |
| 436 | 20240814 | 111600 | 1063607350 | 44400 | 44450 | 44450 | 44400 | 15 |
| 437 | 20240814 | 111500 | 1062941250 | 44450 | 44450 | 44500 | 44450 | 154 |
| 438 | 20240814 | 111400 | 1056095900 | 44500 | 44400 | 44500 | 44400 | 377 |
| 439 | 20240814 | 111300 | 1039340700 | 44400 | 44400 | 44400 | 44400 | 15 |
| 440 | 20240814 | 111200 | 1038674700 | 44400 | 44450 | 44450 | 44400 | 527 |
| 441 | 20240814 | 111100 | 1015275050 | 44450 | 44450 | 44450 | 44400 | 152 |
| 442 | 20240814 | 111000 | 1008518800 | 44500 | 44500 | 44500 | 44500 | 1 |
| 443 | 20240814 | 110900 | 1008474300 | 44450 | 44450 | 44450 | 44450 | 77 |
| 444 | 20240814 | 110800 | 1005051650 | 44500 | 44400 | 44500 | 44400 | 230 |
| 445 | 20240814 | 110700 | 994828700 | 44450 | 44450 | 44450 | 44450 | 17 |
| 446 | 20240814 | 110600 | 994073050 | 44400 | 44550 | 44550 | 44350 | 1776 |
| 447 | 20240814 | 110500 | 915136350 | 44600 | 44650 | 44650 | 44600 | 646 |
| 448 | 20240814 | 110400 | 886319450 | 44650 | 44600 | 44650 | 44600 | 269 |
| 449 | 20240814 | 110300 | 874312050 | 44600 | 44650 | 44650 | 44600 | 18 |
| 450 | 20240814 | 110200 | 873508750 | 44600 | 44650 | 44650 | 44600 | 83 |
| 451 | 20240814 | 110100 | 869805000 | 44650 | 44600 | 44650 | 44600 | 16 |
| 452 | 20240814 | 110000 | 869091250 | 44650 | 44650 | 44650 | 44650 | 6 |
| 453 | 20240814 | 105900 | 868823350 | 44650 | 44650 | 44650 | 44600 | 110 |
| 454 | 20240814 | 105800 | 863916300 | 44650 | 44700 | 44750 | 44650 | 1314 |
| 455 | 20240814 | 105700 | 805212400 | 44750 | 44750 | 44750 | 44750 | 45 |
| 456 | 20240814 | 105600 | 803198650 | 44750 | 44750 | 44750 | 44750 | 271 |
| 457 | 20240814 | 105500 | 791071400 | 44700 | 44800 | 44800 | 44700 | 1500 |
| 458 | 20240814 | 105400 | 723924750 | 44800 | 44800 | 44850 | 44800 | 165 |
| 459 | 20240814 | 105300 | 716532700 | 44800 | 44850 | 44850 | 44800 | 40 |
| 460 | 20240814 | 105200 | 714740200 | 44800 | 44800 | 44800 | 44800 | 33 |
| 461 | 20240814 | 105100 | 713261800 | 44800 | 44850 | 44850 | 44800 | 40 |
| 462 | 20240814 | 105000 | 711469750 | 44800 | 44850 | 44850 | 44800 | 4 |
| 463 | 20240814 | 104900 | 711290500 | 44800 | 44800 | 44800 | 44800 | 64 |
| 464 | 20240814 | 104800 | 708423300 | 44800 | 44800 | 44800 | 44800 | 15 |
| 465 | 20240814 | 104700 | 707751300 | 44800 | 44800 | 44800 | 44800 | 14 |
| 466 | 20240814 | 104600 | 707124100 | 44800 | 44800 | 44800 | 44800 | 13 |
| 467 | 20240814 | 104500 | 706541700 | 44800 | 44850 | 44850 | 44800 | 520 |
| 468 | 20240814 | 104400 | 683245250 | 44800 | 44850 | 44850 | 44800 | 402 |
| 469 | 20240814 | 104300 | 665223400 | 44850 | 44850 | 44900 | 44850 | 7 |
| 470 | 20240814 | 104200 | 664909300 | 44850 | 44900 | 44900 | 44850 | 11 |
| 471 | 20240814 | 104100 | 664415900 | 44850 | 44850 | 44900 | 44850 | 77 |
| 472 | 20240814 | 104000 | 660960500 | 44850 | 44850 | 44850 | 44850 | 10 |
| 473 | 20240814 | 103900 | 660512000 | 44850 | 44900 | 44900 | 44850 | 4 |
| 474 | 20240814 | 103800 | 660332550 | 44900 | 44850 | 44900 | 44850 | 44 |
| 475 | 20240814 | 103700 | 658359100 | 44850 | 44850 | 44850 | 44850 | 10 |
| 476 | 20240814 | 103600 | 657910600 | 44850 | 44850 | 44850 | 44850 | 3 |
| 477 | 20240814 | 103500 | 657776050 | 44850 | 44900 | 44900 | 44850 | 11 |
| 478 | 20240814 | 103400 | 657282650 | 44900 | 44900 | 44900 | 44850 | 433 |
| 479 | 20240814 | 103300 | 637841600 | 44900 | 44950 | 44950 | 44900 | 234 |
| 480 | 20240814 | 103200 | 627328000 | 44950 | 44850 | 45000 | 44850 | 1334 |
| 481 | 20240814 | 103100 | 567443950 | 44850 | 44800 | 44850 | 44800 | 29 |
| 482 | 20240814 | 103000 | 566143950 | 44800 | 44850 | 44850 | 44800 | 54 |
| 483 | 20240814 | 102900 | 563722550 | 44800 | 44800 | 44800 | 44800 | 3 |
| 484 | 20240814 | 102800 | 563588150 | 44800 | 44850 | 44850 | 44800 | 22 |
| 485 | 20240814 | 102700 | 562601950 | 44800 | 44800 | 44800 | 44800 | 13 |
| 486 | 20240814 | 102600 | 562019550 | 44850 | 44800 | 44850 | 44800 | 133 |
| 487 | 20240814 | 102500 | 556061000 | 44850 | 44800 | 44850 | 44800 | 15 |
| 488 | 20240814 | 102400 | 555388400 | 44800 | 44800 | 44800 | 44800 | 13 |
| 489 | 20240814 | 102300 | 554806000 | 44800 | 44800 | 44800 | 44800 | 10 |
| 490 | 20240814 | 102200 | 554358000 | 44850 | 44800 | 44850 | 44800 | 9 |
| 491 | 20240814 | 102100 | 553954500 | 44800 | 44800 | 44850 | 44800 | 20 |
| 492 | 20240814 | 102000 | 553058200 | 44850 | 44800 | 44850 | 44800 | 26 |
| 493 | 20240814 | 101900 | 551892800 | 44800 | 44800 | 44800 | 44800 | 10 |
| 494 | 20240814 | 101800 | 551444800 | 44800 | 44800 | 44850 | 44800 | 103 |
| 495 | 20240814 | 101700 | 546827900 | 44800 | 44800 | 44800 | 44800 | 13 |
| 496 | 20240814 | 101600 | 546245500 | 44800 | 44800 | 44800 | 44800 | 20 |
| 497 | 20240814 | 101500 | 545349500 | 44800 | 44800 | 44800 | 44800 | 3 |
| 498 | 20240814 | 101400 | 545215100 | 44800 | 44800 | 44800 | 44800 | 15 |
| 499 | 20240814 | 101300 | 544543100 | 44800 | 44850 | 44850 | 44800 | 25 |
| 500 | 20240814 | 101200 | 543422500 | 44850 | 44800 | 44850 | 44800 | 11 |
| 501 | 20240814 | 101100 | 542929650 | 44800 | 44800 | 44800 | 44800 | 3 |
| 502 | 20240814 | 101000 | 542795250 | 44800 | 44800 | 44800 | 44800 | 35 |
| 503 | 20240814 | 100900 | 541227250 | 44850 | 44800 | 44850 | 44800 | 20 |
| 504 | 20240814 | 100800 | 540330750 | 44800 | 44800 | 44800 | 44800 | 3 |
| 505 | 20240814 | 100700 | 540196350 | 44800 | 44850 | 44850 | 44800 | 22 |
| 506 | 20240814 | 100600 | 539210150 | 44800 | 44800 | 44800 | 44800 | 14 |
| 507 | 20240814 | 100500 | 538582950 | 44800 | 44800 | 44800 | 44800 | 100 |
| 508 | 20240814 | 100400 | 534102950 | 44800 | 44800 | 44800 | 44800 | 13 |
| 509 | 20240814 | 100300 | 533520550 | 44800 | 44800 | 44800 | 44800 | 13 |
| 510 | 20240814 | 100200 | 532938150 | 44800 | 44850 | 44850 | 44800 | 27 |
| 511 | 20240814 | 100100 | 531728450 | 44850 | 44850 | 44850 | 44800 | 25 |
| 512 | 20240814 | 100000 | 530607350 | 44800 | 44800 | 44850 | 44800 | 159 |
| 513 | 20240814 | 095900 | 523483100 | 44800 | 44800 | 44800 | 44800 | 37 |
| 514 | 20240814 | 095800 | 521825500 | 44800 | 44800 | 44800 | 44800 | 135 |
| 515 | 20240814 | 095700 | 515777500 | 44800 | 44850 | 44850 | 44800 | 9 |
| 516 | 20240814 | 095600 | 515374000 | 44800 | 44800 | 44800 | 44800 | 25 |
| 517 | 20240814 | 095500 | 514254000 | 44800 | 44800 | 44800 | 44800 | 23 |
| 518 | 20240814 | 095400 | 513223600 | 44850 | 44800 | 44850 | 44800 | 321 |
| 519 | 20240814 | 095300 | 498842200 | 44750 | 44800 | 44800 | 44750 | 12 |
| 520 | 20240814 | 095200 | 498305100 | 44800 | 44800 | 44800 | 44750 | 90 |
| 521 | 20240814 | 095100 | 494273600 | 44800 | 44800 | 44800 | 44800 | 20 |
| 522 | 20240814 | 095000 | 493377600 | 44800 | 44800 | 44800 | 44800 | 51 |
| 523 | 20240814 | 094900 | 491092800 | 44800 | 44800 | 44850 | 44800 | 67 |
| 524 | 20240814 | 094800 | 488090400 | 44800 | 44800 | 44800 | 44800 | 101 |
| 525 | 20240814 | 094700 | 483565600 | 44800 | 44850 | 44850 | 44800 | 795 |
| 526 | 20240814 | 094600 | 447949050 | 44900 | 44800 | 44900 | 44800 | 71 |
| 527 | 20240814 | 094500 | 444764750 | 44850 | 44900 | 44900 | 44850 | 1270 |
| 528 | 20240814 | 094400 | 387766850 | 44900 | 44900 | 44950 | 44900 | 37 |
| 529 | 20240814 | 094300 | 386104950 | 44900 | 44950 | 44950 | 44900 | 118 |
| 530 | 20240814 | 094200 | 380806600 | 44900 | 44900 | 44900 | 44900 | 87 |
| 531 | 20240814 | 094100 | 376900300 | 44900 | 44900 | 44900 | 44900 | 61 |
| 532 | 20240814 | 094000 | 374161400 | 44850 | 44850 | 44850 | 44850 | 6 |
| 533 | 20240814 | 093900 | 373892300 | 44900 | 44900 | 44900 | 44900 | 15 |
| 534 | 20240814 | 093800 | 373218800 | 44900 | 44900 | 44900 | 44900 | 103 |
| 535 | 20240814 | 093700 | 368594100 | 44950 | 44900 | 44950 | 44900 | 40 |
| 536 | 20240814 | 093600 | 366797500 | 44900 | 44950 | 44950 | 44900 | 4 |
| 537 | 20240814 | 093500 | 366617850 | 44900 | 44900 | 44900 | 44900 | 87 |
| 538 | 20240814 | 093400 | 362711550 | 44900 | 44900 | 44900 | 44900 | 32 |
| 539 | 20240814 | 093300 | 361274750 | 44850 | 44900 | 44900 | 44850 | 25 |
| 540 | 20240814 | 093200 | 360152400 | 44900 | 44950 | 44950 | 44900 | 63 |
| 541 | 20240814 | 093100 | 357323550 | 44950 | 45000 | 45000 | 44950 | 4 |
| 542 | 20240814 | 093000 | 357143700 | 44950 | 44900 | 45000 | 44900 | 201 |
| 543 | 20240814 | 092900 | 348111550 | 44850 | 44900 | 44900 | 44850 | 209 |
| 544 | 20240814 | 092800 | 338728400 | 44950 | 44900 | 44950 | 44900 | 34 |
| 545 | 20240814 | 092700 | 337200300 | 44950 | 44900 | 44950 | 44900 | 41 |
| 546 | 20240814 | 092600 | 335358800 | 44900 | 44900 | 44950 | 44900 | 66 |
| 547 | 20240814 | 092500 | 332394300 | 44900 | 44950 | 44950 | 44900 | 91 |
| 548 | 20240814 | 092400 | 328308050 | 44950 | 44950 | 44950 | 44900 | 57 |
| 549 | 20240814 | 092300 | 325746050 | 44950 | 44950 | 44950 | 44950 | 189 |
| 550 | 20240814 | 092200 | 317250500 | 44950 | 45000 | 45000 | 44950 | 91 |
| 551 | 20240814 | 092100 | 313157050 | 45000 | 45050 | 45050 | 45000 | 391 |
| 552 | 20240814 | 092000 | 295560350 | 45000 | 45050 | 45050 | 45000 | 27 |
| 553 | 20240814 | 091900 | 294344150 | 45050 | 45050 | 45050 | 45000 | 118 |
| 554 | 20240814 | 091800 | 289032600 | 45000 | 45000 | 45000 | 45000 | 100 |
| 555 | 20240814 | 091700 | 284532600 | 45000 | 44950 | 45000 | 44950 | 43 |
| 556 | 20240814 | 091600 | 282599150 | 44950 | 45050 | 45050 | 44950 | 1416 |
| 557 | 20240814 | 091500 | 218885450 | 45050 | 45050 | 45050 | 45000 | 297 |
| 558 | 20240814 | 091400 | 205507000 | 45050 | 45100 | 45100 | 45050 | 1018 |
| 559 | 20240814 | 091300 | 159632600 | 45100 | 45050 | 45100 | 45050 | 315 |
| 560 | 20240814 | 091200 | 145435300 | 45050 | 45250 | 45250 | 45050 | 828 |
| 561 | 20240814 | 091100 | 108041050 | 45250 | 45400 | 45400 | 45250 | 282 |
| 562 | 20240814 | 091000 | 95259200 | 45400 | 45400 | 45400 | 45400 | 155 |
| 563 | 20240814 | 090900 | 88222200 | 45400 | 45400 | 45500 | 45400 | 142 |
| 564 | 20240814 | 090800 | 81774450 | 45400 | 45400 | 45500 | 45350 | 307 |
| 565 | 20240814 | 090700 | 67838900 | 45350 | 45500 | 45500 | 45350 | 281 |
| 566 | 20240814 | 090600 | 55085800 | 45450 | 45550 | 45550 | 45450 | 100 |
| 567 | 20240814 | 090500 | 50533500 | 45550 | 45400 | 45550 | 45400 | 237 |
| 568 | 20240814 | 090400 | 39767150 | 45350 | 45350 | 45350 | 45300 | 197 |
| 569 | 20240814 | 090300 | 30833300 | 45350 | 45350 | 45350 | 45350 | 13 |
| 570 | 20240814 | 090200 | 30243750 | 45300 | 45200 | 45300 | 45200 | 131 |
| 571 | 20240814 | 090100 | 24311150 | 45200 | 45150 | 45200 | 45150 | 181 |
| 572 | 20240814 | 090000 | 16130000 | 45150 | 45400 | 45400 | 45100 | 356 |