32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 190000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 31665 |
| 3 | 20240814 | 185900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20240814 | 185800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20240814 | 185700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20240814 | 185600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20240814 | 185500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20240814 | 185400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20240814 | 185300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20240814 | 185200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20240814 | 185100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20240814 | 185000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20240814 | 184900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20240814 | 184800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20240814 | 184700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20240814 | 184600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20240814 | 184500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20240814 | 184400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20240814 | 184300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20240814 | 184200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20240814 | 184100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20240814 | 184000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20240814 | 183900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20240814 | 183800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20240814 | 183700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20240814 | 183600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20240814 | 183500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20240814 | 183400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20240814 | 183300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20240814 | 183200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20240814 | 183100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20240814 | 183000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 31665 |
| 33 | 20240814 | 182900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20240814 | 182800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20240814 | 182700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20240814 | 182600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20240814 | 182500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20240814 | 182400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20240814 | 182300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20240814 | 182200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20240814 | 182100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20240814 | 182000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20240814 | 181900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20240814 | 181800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20240814 | 181700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20240814 | 181600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20240814 | 181500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20240814 | 181400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20240814 | 181300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20240814 | 181200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20240814 | 181100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20240814 | 181000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20240814 | 180900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20240814 | 180800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20240814 | 180700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20240814 | 180600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20240814 | 180500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20240814 | 180400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20240814 | 180300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20240814 | 180200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20240814 | 180100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20240814 | 180000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 31665 |
| 63 | 20240814 | 175900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20240814 | 175800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20240814 | 175700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20240814 | 175600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20240814 | 175500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20240814 | 175400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20240814 | 175300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20240814 | 175200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20240814 | 175100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20240814 | 175000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20240814 | 174900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20240814 | 174800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20240814 | 174700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20240814 | 174600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20240814 | 174500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20240814 | 174400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20240814 | 174300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20240814 | 174200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20240814 | 174100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20240814 | 174000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20240814 | 173900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20240814 | 173800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20240814 | 173700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20240814 | 173600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20240814 | 173500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20240814 | 173400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20240814 | 173300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20240814 | 173200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20240814 | 173100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20240814 | 173000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 31665 |
| 93 | 20240814 | 172900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20240814 | 172800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20240814 | 172700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20240814 | 172600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20240814 | 172500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20240814 | 172400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20240814 | 172300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20240814 | 172200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20240814 | 172100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20240814 | 172000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20240814 | 171900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20240814 | 171800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20240814 | 171700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20240814 | 171600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20240814 | 171500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20240814 | 171400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20240814 | 171300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20240814 | 171200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20240814 | 171100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20240814 | 171000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20240814 | 170900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20240814 | 170800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20240814 | 170700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20240814 | 170600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20240814 | 170500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20240814 | 170400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20240814 | 170300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20240814 | 170200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20240814 | 170100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20240814 | 170000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 31665 |
| 123 | 20240814 | 165900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20240814 | 165800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20240814 | 165700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20240814 | 165600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20240814 | 165500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20240814 | 165400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20240814 | 165300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20240814 | 165200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20240814 | 165100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20240814 | 165000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20240814 | 164900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20240814 | 164800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20240814 | 164700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20240814 | 164600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20240814 | 164500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20240814 | 164400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20240814 | 164300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20240814 | 164200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20240814 | 164100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20240814 | 164000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20240814 | 163900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20240814 | 163800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20240814 | 163700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20240814 | 163600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20240814 | 163500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20240814 | 163400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20240814 | 163300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20240814 | 163200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20240814 | 163100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20240814 | 163000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 31665 |
| 153 | 20240814 | 162900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20240814 | 162800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20240814 | 162700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20240814 | 162600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20240814 | 162500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20240814 | 162400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20240814 | 162300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20240814 | 162200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20240814 | 162100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20240814 | 162000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20240814 | 161900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20240814 | 161800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20240814 | 161700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20240814 | 161600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20240814 | 161500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20240814 | 161400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20240814 | 161300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20240814 | 161200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20240814 | 161100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20240814 | 161000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20240814 | 160900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20240814 | 160800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20240814 | 160700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20240814 | 160600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20240814 | 160500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20240814 | 160400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20240814 | 160300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20240814 | 160200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20240814 | 160100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20240814 | 160000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 31665 |
| 183 | 20240814 | 155900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20240814 | 155800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20240814 | 155700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20240814 | 155600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20240814 | 155500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20240814 | 155400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20240814 | 155300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20240814 | 155200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20240814 | 155100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20240814 | 155000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20240814 | 154900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20240814 | 154800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20240814 | 154700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20240814 | 154600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20240814 | 154500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20240814 | 154400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20240814 | 154300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20240814 | 154200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20240814 | 154100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20240814 | 154000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20240814 | 153900 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20240814 | 153800 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20240814 | 153700 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20240814 | 153600 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20240814 | 153500 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20240814 | 153400 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20240814 | 153300 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20240814 | 153200 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20240814 | 153100 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20240814 | 153000 | 15841820550 | 44300 | 44300 | 44300 | 44300 | 63330 |
| 213 | 20240814 | 152900 | 14439061050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20240814 | 152800 | 14439061050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20240814 | 152700 | 14439061050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20240814 | 152600 | 14439061050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20240814 | 152500 | 14439061050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20240814 | 152400 | 14439061050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20240814 | 152300 | 14439061050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20240814 | 152200 | 14439061050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20240814 | 152100 | 14439061050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20240814 | 152000 | 14439061050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20240814 | 151900 | 14439061050 | 44200 | 44250 | 44250 | 44100 | 631 |
| 224 | 20240814 | 151800 | 14411184850 | 44250 | 44150 | 44250 | 44100 | 2136 |
| 225 | 20240814 | 151700 | 14316825200 | 44200 | 44150 | 44250 | 44150 | 733 |
| 226 | 20240814 | 151600 | 14284453950 | 44150 | 44100 | 44250 | 44050 | 16704 |
| 227 | 20240814 | 151500 | 13546202450 | 44150 | 44100 | 44150 | 44100 | 1287 |
| 228 | 20240814 | 151400 | 13489440550 | 44150 | 44100 | 44200 | 44100 | 948 |
| 229 | 20240814 | 151300 | 13447613350 | 44100 | 44150 | 44150 | 44100 | 1027 |
| 230 | 20240814 | 151200 | 13402316100 | 44100 | 44100 | 44150 | 44100 | 1304 |
| 231 | 20240814 | 151100 | 13344806450 | 44100 | 44050 | 44150 | 44050 | 1390 |
| 232 | 20240814 | 151000 | 13283473200 | 44100 | 44050 | 44150 | 44050 | 1313 |
| 233 | 20240814 | 150900 | 13225621650 | 44050 | 44100 | 44150 | 44050 | 1098 |
| 234 | 20240814 | 150800 | 13177214100 | 44100 | 44050 | 44150 | 44050 | 3449 |
| 235 | 20240814 | 150700 | 13025118600 | 44050 | 44000 | 44100 | 44000 | 1981 |
| 236 | 20240814 | 150600 | 12937883100 | 44050 | 44000 | 44050 | 44000 | 1071 |
| 237 | 20240814 | 150500 | 12890757300 | 44000 | 44000 | 44050 | 44000 | 1052 |
| 238 | 20240814 | 150400 | 12844452850 | 44000 | 44000 | 44050 | 44000 | 1174 |
| 239 | 20240814 | 150300 | 12792795600 | 44050 | 44000 | 44050 | 44000 | 1420 |
| 240 | 20240814 | 150200 | 12730311550 | 44000 | 44000 | 44050 | 43950 | 1016 |
| 241 | 20240814 | 150100 | 12685603000 | 44000 | 44000 | 44050 | 43950 | 1336 |
| 242 | 20240814 | 150000 | 12626816750 | 44000 | 44050 | 44050 | 43950 | 1927 |
| 243 | 20240814 | 145900 | 12542035700 | 44000 | 44050 | 44050 | 44000 | 526 |
| 244 | 20240814 | 145800 | 12518890550 | 44000 | 44000 | 44050 | 44000 | 1177 |
| 245 | 20240814 | 145700 | 12467089200 | 44050 | 44000 | 44050 | 43950 | 1399 |
| 246 | 20240814 | 145600 | 12405542550 | 44050 | 44000 | 44050 | 44000 | 830 |
| 247 | 20240814 | 145500 | 12369019850 | 44050 | 43950 | 44050 | 43950 | 1842 |
| 248 | 20240814 | 145400 | 12287971950 | 44000 | 44000 | 44050 | 43950 | 1411 |
| 249 | 20240814 | 145300 | 12225889850 | 44000 | 44000 | 44050 | 43950 | 1152 |
| 250 | 20240814 | 145200 | 12175227350 | 44050 | 43950 | 44050 | 43950 | 2098 |
| 251 | 20240814 | 145100 | 12082941300 | 43950 | 44000 | 44000 | 43950 | 1149 |
| 252 | 20240814 | 145000 | 12032439800 | 44000 | 43950 | 44000 | 43950 | 1149 |
| 253 | 20240814 | 144900 | 11981938150 | 44000 | 43950 | 44000 | 43950 | 923 |
| 254 | 20240814 | 144800 | 11941357500 | 44000 | 43950 | 44000 | 43950 | 1391 |
| 255 | 20240814 | 144700 | 11880220350 | 43950 | 44000 | 44000 | 43950 | 857 |
| 256 | 20240814 | 144600 | 11842552900 | 44000 | 44000 | 44000 | 43950 | 981 |
| 257 | 20240814 | 144500 | 11799420000 | 43950 | 43950 | 44000 | 43950 | 1771 |
| 258 | 20240814 | 144400 | 11721560900 | 43950 | 43950 | 44000 | 43950 | 719 |
| 259 | 20240814 | 144300 | 11689950450 | 43950 | 43950 | 44000 | 43950 | 1170 |
| 260 | 20240814 | 144200 | 11638526400 | 44000 | 43950 | 44000 | 43950 | 1670 |
| 261 | 20240814 | 144100 | 11565116600 | 43950 | 43950 | 44000 | 43950 | 826 |
| 262 | 20240814 | 144000 | 11528811550 | 44000 | 43950 | 44000 | 43950 | 1088 |
| 263 | 20240814 | 143900 | 11480991750 | 43950 | 44000 | 44000 | 43950 | 1784 |
| 264 | 20240814 | 143800 | 11402563050 | 43950 | 44000 | 44000 | 43950 | 1047 |
| 265 | 20240814 | 143700 | 11356541950 | 43950 | 43950 | 44000 | 43950 | 638 |
| 266 | 20240814 | 143600 | 11328496200 | 43950 | 44000 | 44000 | 43950 | 977 |
| 267 | 20240814 | 143500 | 11285536300 | 43950 | 43900 | 44000 | 43900 | 2469 |
| 268 | 20240814 | 143400 | 11177035700 | 43900 | 43900 | 43950 | 43900 | 520 |
| 269 | 20240814 | 143300 | 11154200750 | 43900 | 43900 | 43950 | 43900 | 1238 |
| 270 | 20240814 | 143200 | 11099838500 | 43900 | 43950 | 43950 | 43900 | 546 |
| 271 | 20240814 | 143100 | 11075867650 | 43950 | 43900 | 43950 | 43900 | 1077 |
| 272 | 20240814 | 143000 | 11028560300 | 43900 | 43900 | 43950 | 43900 | 1261 |
| 273 | 20240814 | 142900 | 10973186350 | 43950 | 43900 | 43950 | 43900 | 833 |
| 274 | 20240814 | 142800 | 10936602700 | 43850 | 43850 | 43900 | 43850 | 615 |
| 275 | 20240814 | 142700 | 10909628750 | 43850 | 43900 | 43950 | 43850 | 1146 |
| 276 | 20240814 | 142600 | 10859321550 | 43950 | 43900 | 43950 | 43900 | 940 |
| 277 | 20240814 | 142500 | 10818041200 | 43900 | 43900 | 43950 | 43900 | 1364 |
| 278 | 20240814 | 142400 | 10758160900 | 43850 | 43900 | 43950 | 43850 | 1013 |
| 279 | 20240814 | 142300 | 10713695600 | 43950 | 43850 | 43950 | 43850 | 662 |
| 280 | 20240814 | 142200 | 10684638950 | 43850 | 43850 | 43900 | 43850 | 608 |
| 281 | 20240814 | 142100 | 10657974150 | 43850 | 43900 | 43900 | 43850 | 636 |
| 282 | 20240814 | 142000 | 10630083800 | 43850 | 43850 | 43950 | 43850 | 981 |
| 283 | 20240814 | 141900 | 10587043450 | 43850 | 43850 | 43900 | 43850 | 487 |
| 284 | 20240814 | 141800 | 10565681700 | 43850 | 43850 | 43950 | 43850 | 1227 |
| 285 | 20240814 | 141700 | 10511861800 | 43900 | 43900 | 43950 | 43850 | 1066 |
| 286 | 20240814 | 141600 | 10465086650 | 43850 | 43900 | 43900 | 43850 | 362 |
| 287 | 20240814 | 141500 | 10449210500 | 43850 | 43850 | 43950 | 43850 | 970 |
| 288 | 20240814 | 141400 | 10406651950 | 43900 | 43850 | 43900 | 43850 | 528 |
| 289 | 20240814 | 141300 | 10383493900 | 43850 | 43850 | 43950 | 43850 | 932 |
| 290 | 20240814 | 141200 | 10342604700 | 43850 | 43900 | 43900 | 43850 | 885 |
| 291 | 20240814 | 141100 | 10303794000 | 43850 | 43900 | 43950 | 43850 | 1064 |
| 292 | 20240814 | 141000 | 10257098250 | 43900 | 43850 | 43900 | 43850 | 904 |
| 293 | 20240814 | 140900 | 10217444250 | 43900 | 43850 | 43900 | 43850 | 1107 |
| 294 | 20240814 | 140800 | 10168891250 | 43850 | 43900 | 43900 | 43850 | 499 |
| 295 | 20240814 | 140700 | 10147006050 | 43900 | 43900 | 43900 | 43850 | 1084 |
| 296 | 20240814 | 140600 | 10099431300 | 43950 | 43950 | 44000 | 43900 | 2411 |
| 297 | 20240814 | 140500 | 9993468400 | 43950 | 43900 | 43950 | 43850 | 2313 |
| 298 | 20240814 | 140400 | 9891858550 | 43950 | 43900 | 43950 | 43850 | 388 |
| 299 | 20240814 | 140300 | 9874822850 | 43850 | 43900 | 43950 | 43850 | 900 |
| 300 | 20240814 | 140200 | 9835337500 | 43900 | 43850 | 43950 | 43850 | 851 |
| 301 | 20240814 | 140100 | 9797978300 | 43850 | 43900 | 43950 | 43850 | 1020 |
| 302 | 20240814 | 140000 | 9753191450 | 43950 | 43900 | 43950 | 43900 | 1293 |
| 303 | 20240814 | 135900 | 9696409100 | 43950 | 43900 | 43950 | 43900 | 677 |
| 304 | 20240814 | 135800 | 9666670150 | 43950 | 43950 | 43950 | 43900 | 675 |
| 305 | 20240814 | 135700 | 9637029750 | 43900 | 44000 | 44000 | 43900 | 1999 |
| 306 | 20240814 | 135600 | 9549173950 | 43950 | 43900 | 44000 | 43900 | 594 |
| 307 | 20240814 | 135500 | 9523063300 | 43900 | 43950 | 43950 | 43900 | 694 |
| 308 | 20240814 | 135400 | 9492582300 | 43950 | 43900 | 43950 | 43900 | 1169 |
| 309 | 20240814 | 135300 | 9441229000 | 43900 | 43950 | 43950 | 43900 | 284 |
| 310 | 20240814 | 135200 | 9428755850 | 43950 | 43950 | 44000 | 43900 | 1562 |
| 311 | 20240814 | 135100 | 9360098400 | 43950 | 43950 | 44000 | 43950 | 1408 |
| 312 | 20240814 | 135000 | 9298199050 | 43950 | 44000 | 44000 | 43950 | 463 |
| 313 | 20240814 | 134900 | 9277847600 | 44000 | 44000 | 44000 | 43950 | 813 |
| 314 | 20240814 | 134800 | 9242101450 | 43950 | 44000 | 44000 | 43950 | 793 |
| 315 | 20240814 | 134700 | 9207232400 | 44000 | 44000 | 44000 | 43950 | 455 |
| 316 | 20240814 | 134600 | 9187228050 | 44000 | 44000 | 44000 | 43950 | 601 |
| 317 | 20240814 | 134500 | 9160809300 | 43950 | 43950 | 44000 | 43950 | 617 |
| 318 | 20240814 | 134400 | 9133689550 | 43950 | 43950 | 44000 | 43900 | 977 |
| 319 | 20240814 | 134300 | 9090757050 | 43900 | 44000 | 44000 | 43900 | 1406 |
| 320 | 20240814 | 134200 | 9028967500 | 43950 | 43950 | 44000 | 43950 | 532 |
| 321 | 20240814 | 134100 | 9005581400 | 43950 | 43950 | 44050 | 43950 | 625 |
| 322 | 20240814 | 134000 | 8978085950 | 44000 | 43950 | 44000 | 43950 | 562 |
| 323 | 20240814 | 133900 | 8953382250 | 44000 | 44000 | 44000 | 43950 | 797 |
| 324 | 20240814 | 133800 | 8918337600 | 43950 | 44000 | 44000 | 43950 | 572 |
| 325 | 20240814 | 133700 | 8893180700 | 44000 | 43950 | 44000 | 43950 | 549 |
| 326 | 20240814 | 133600 | 8869046900 | 44000 | 44000 | 44050 | 43950 | 736 |
| 327 | 20240814 | 133500 | 8836664900 | 44000 | 43950 | 44050 | 43950 | 883 |
| 328 | 20240814 | 133400 | 8797821050 | 44000 | 43950 | 44000 | 43950 | 498 |
| 329 | 20240814 | 133300 | 8775927800 | 43950 | 44000 | 44000 | 43950 | 497 |
| 330 | 20240814 | 133200 | 8754079750 | 43950 | 44000 | 44000 | 43950 | 452 |
| 331 | 20240814 | 133100 | 8734197050 | 44000 | 43900 | 44000 | 43900 | 637 |
| 332 | 20240814 | 133000 | 8706216800 | 43900 | 43950 | 44000 | 43900 | 572 |
| 333 | 20240814 | 132900 | 8681087350 | 44000 | 43900 | 44000 | 43900 | 323 |
| 334 | 20240814 | 132800 | 8666889650 | 43950 | 43900 | 43950 | 43900 | 778 |
| 335 | 20240814 | 132700 | 8632718000 | 43950 | 43900 | 43950 | 43900 | 643 |
| 336 | 20240814 | 132600 | 8604481050 | 43950 | 43850 | 43950 | 43850 | 629 |
| 337 | 20240814 | 132500 | 8576869000 | 43900 | 43850 | 43900 | 43850 | 904 |
| 338 | 20240814 | 132400 | 8537208500 | 43900 | 43900 | 43900 | 43850 | 739 |
| 339 | 20240814 | 132300 | 8504790100 | 43850 | 43900 | 43900 | 43850 | 256 |
| 340 | 20240814 | 132200 | 8493560200 | 43850 | 43900 | 43950 | 43850 | 1926 |
| 341 | 20240814 | 132100 | 8409022650 | 43850 | 43900 | 43950 | 43800 | 4022 |
| 342 | 20240814 | 132000 | 8232496250 | 43950 | 43900 | 43950 | 43900 | 202 |
| 343 | 20240814 | 131900 | 8223623900 | 43900 | 43950 | 43950 | 43900 | 769 |
| 344 | 20240814 | 131800 | 8189850150 | 43950 | 43900 | 43950 | 43900 | 1051 |
| 345 | 20240814 | 131700 | 8143698250 | 43950 | 43900 | 43950 | 43900 | 350 |
| 346 | 20240814 | 131600 | 8128327450 | 43950 | 43950 | 43950 | 43900 | 808 |
| 347 | 20240814 | 131500 | 8092829950 | 43900 | 43950 | 44000 | 43900 | 1570 |
| 348 | 20240814 | 131400 | 8023839850 | 44000 | 43950 | 44000 | 43950 | 187 |
| 349 | 20240814 | 131300 | 8015614500 | 43950 | 44000 | 44000 | 43950 | 471 |
| 350 | 20240814 | 131200 | 7994905900 | 43950 | 43900 | 44000 | 43900 | 1057 |
| 351 | 20240814 | 131100 | 7948445250 | 43950 | 43950 | 43950 | 43900 | 309 |
| 352 | 20240814 | 131000 | 7934866750 | 43900 | 43950 | 43950 | 43900 | 409 |
| 353 | 20240814 | 130900 | 7916905400 | 43950 | 43950 | 43950 | 43900 | 910 |
| 354 | 20240814 | 130800 | 7876930750 | 43950 | 43900 | 43950 | 43900 | 821 |
| 355 | 20240814 | 130700 | 7840885100 | 43900 | 43950 | 43950 | 43900 | 571 |
| 356 | 20240814 | 130600 | 7815805450 | 43900 | 43950 | 43950 | 43900 | 1182 |
| 357 | 20240814 | 130500 | 7763885150 | 43950 | 43950 | 43950 | 43900 | 260 |
| 358 | 20240814 | 130400 | 7752464200 | 43950 | 44000 | 44000 | 43900 | 1427 |
| 359 | 20240814 | 130300 | 7689744800 | 44000 | 44050 | 44050 | 43950 | 1050 |
| 360 | 20240814 | 130200 | 7643564800 | 43950 | 44050 | 44050 | 43950 | 1941 |
| 361 | 20240814 | 130100 | 7558155350 | 44000 | 44000 | 44050 | 43950 | 656 |
| 362 | 20240814 | 130000 | 7529291600 | 44000 | 44050 | 44050 | 43950 | 1495 |
| 363 | 20240814 | 125900 | 7463521100 | 44050 | 44050 | 44050 | 44000 | 524 |
| 364 | 20240814 | 125800 | 7440446050 | 44050 | 44050 | 44050 | 44000 | 332 |
| 365 | 20240814 | 125700 | 7425836450 | 44050 | 44050 | 44100 | 44000 | 950 |
| 366 | 20240814 | 125600 | 7383993900 | 44050 | 44050 | 44100 | 44000 | 456 |
| 367 | 20240814 | 125500 | 7363907650 | 44050 | 44050 | 44050 | 44000 | 505 |
| 368 | 20240814 | 125400 | 7341681200 | 44050 | 44000 | 44050 | 44000 | 300 |
| 369 | 20240814 | 125300 | 7328475400 | 44050 | 44000 | 44050 | 44000 | 406 |
| 370 | 20240814 | 125200 | 7310595950 | 44000 | 44050 | 44050 | 44000 | 396 |
| 371 | 20240814 | 125100 | 7293169150 | 44050 | 44050 | 44050 | 44000 | 338 |
| 372 | 20240814 | 125000 | 7278288650 | 44050 | 44050 | 44050 | 44000 | 517 |
| 373 | 20240814 | 124900 | 7255518450 | 44000 | 44000 | 44050 | 44000 | 515 |
| 374 | 20240814 | 124800 | 7232849550 | 44100 | 44050 | 44100 | 44000 | 264 |
| 375 | 20240814 | 124700 | 7221229850 | 44050 | 44050 | 44050 | 44000 | 530 |
| 376 | 20240814 | 124600 | 7197884850 | 44050 | 44100 | 44100 | 44000 | 658 |
| 377 | 20240814 | 124500 | 7168913250 | 44050 | 44100 | 44100 | 44000 | 374 |
| 378 | 20240814 | 124400 | 7152435700 | 44100 | 44100 | 44100 | 44050 | 697 |
| 379 | 20240814 | 124300 | 7121727050 | 44100 | 44100 | 44100 | 44050 | 959 |
| 380 | 20240814 | 124200 | 7079463450 | 44100 | 44100 | 44100 | 44050 | 379 |
| 381 | 20240814 | 124100 | 7062763700 | 44100 | 44050 | 44100 | 44050 | 395 |
| 382 | 20240814 | 124000 | 7045357800 | 44050 | 44100 | 44100 | 44050 | 637 |
| 383 | 20240814 | 123900 | 7017283650 | 44050 | 44100 | 44150 | 44000 | 3274 |
| 384 | 20240814 | 123800 | 6872960900 | 44100 | 44150 | 44150 | 44100 | 531 |
| 385 | 20240814 | 123700 | 6849531200 | 44150 | 44150 | 44150 | 44100 | 851 |
| 386 | 20240814 | 123600 | 6811978950 | 44100 | 44150 | 44150 | 44100 | 196 |
| 387 | 20240814 | 123500 | 6803329600 | 44100 | 44100 | 44150 | 44100 | 216 |
| 388 | 20240814 | 123400 | 6793799000 | 44100 | 44100 | 44150 | 44100 | 631 |
| 389 | 20240814 | 123300 | 6765954700 | 44100 | 44100 | 44150 | 44100 | 178 |
| 390 | 20240814 | 123200 | 6758103950 | 44100 | 44150 | 44150 | 44100 | 210 |
| 391 | 20240814 | 123100 | 6748834550 | 44100 | 44150 | 44150 | 44100 | 636 |
| 392 | 20240814 | 123000 | 6720772400 | 44100 | 44150 | 44200 | 44100 | 195 |
| 393 | 20240814 | 122900 | 6712163950 | 44150 | 44150 | 44200 | 44100 | 543 |
| 394 | 20240814 | 122800 | 6688192200 | 44100 | 44200 | 44200 | 44100 | 1372 |
| 395 | 20240814 | 122700 | 6627633850 | 44200 | 44150 | 44200 | 44100 | 343 |
| 396 | 20240814 | 122600 | 6612492850 | 44150 | 44100 | 44150 | 44100 | 587 |
| 397 | 20240814 | 122500 | 6586597550 | 44100 | 44150 | 44150 | 44100 | 338 |
| 398 | 20240814 | 122400 | 6571678000 | 44150 | 44150 | 44150 | 44100 | 701 |
| 399 | 20240814 | 122300 | 6540743650 | 44100 | 44150 | 44200 | 44100 | 2081 |
| 400 | 20240814 | 122200 | 6448871350 | 44150 | 44200 | 44200 | 44150 | 171 |
| 401 | 20240814 | 122100 | 6441314150 | 44200 | 44150 | 44200 | 44150 | 577 |
| 402 | 20240814 | 122000 | 6415824800 | 44150 | 44200 | 44200 | 44150 | 141 |
| 403 | 20240814 | 121900 | 6409595950 | 44200 | 44150 | 44200 | 44150 | 162 |
| 404 | 20240814 | 121800 | 6402441550 | 44200 | 44150 | 44200 | 44150 | 355 |
| 405 | 20240814 | 121700 | 6386751700 | 44200 | 44200 | 44200 | 44150 | 264 |
| 406 | 20240814 | 121600 | 6375089950 | 44150 | 44150 | 44200 | 44150 | 109 |
| 407 | 20240814 | 121500 | 6370273650 | 44150 | 44200 | 44200 | 44150 | 373 |
| 408 | 20240814 | 121400 | 6353790750 | 44200 | 44150 | 44200 | 44150 | 135 |
| 409 | 20240814 | 121300 | 6347830100 | 44200 | 44100 | 44200 | 44100 | 181 |
| 410 | 20240814 | 121200 | 6339837650 | 44150 | 44150 | 44200 | 44100 | 901 |
| 411 | 20240814 | 121100 | 6300056600 | 44200 | 44150 | 44200 | 44100 | 363 |
| 412 | 20240814 | 121000 | 6284022900 | 44150 | 44150 | 44150 | 44100 | 229 |
| 413 | 20240814 | 120900 | 6273915650 | 44150 | 44150 | 44150 | 44100 | 740 |
| 414 | 20240814 | 120800 | 6241261850 | 44150 | 44200 | 44200 | 44100 | 2192 |
| 415 | 20240814 | 120700 | 6144501600 | 44200 | 44200 | 44200 | 44150 | 110 |
| 416 | 20240814 | 120600 | 6139641950 | 44150 | 44150 | 44200 | 44150 | 295 |
| 417 | 20240814 | 120500 | 6126606150 | 44200 | 44150 | 44200 | 44150 | 440 |
| 418 | 20240814 | 120400 | 6107159350 | 44150 | 44200 | 44200 | 44150 | 414 |
| 419 | 20240814 | 120300 | 6088868200 | 44200 | 44200 | 44200 | 44150 | 259 |
| 420 | 20240814 | 120200 | 6077421300 | 44200 | 44150 | 44250 | 44150 | 584 |
| 421 | 20240814 | 120100 | 6051612050 | 44150 | 44200 | 44200 | 44150 | 178 |
| 422 | 20240814 | 120000 | 6043747650 | 44200 | 44150 | 44200 | 44150 | 267 |
| 423 | 20240814 | 115900 | 6031951800 | 44200 | 44200 | 44200 | 44150 | 195 |
| 424 | 20240814 | 115800 | 6023333800 | 44200 | 44200 | 44250 | 44150 | 1418 |
| 425 | 20240814 | 115700 | 5960664700 | 44200 | 44250 | 44250 | 44200 | 908 |
| 426 | 20240814 | 115600 | 5920525300 | 44200 | 44200 | 44250 | 44150 | 256 |
| 427 | 20240814 | 115500 | 5909210000 | 44150 | 44150 | 44200 | 44150 | 907 |
| 428 | 20240814 | 115400 | 5869126300 | 44150 | 44150 | 44250 | 44150 | 184 |
| 429 | 20240814 | 115300 | 5860999000 | 44200 | 44200 | 44200 | 44150 | 325 |
| 430 | 20240814 | 115200 | 5846635900 | 44200 | 44200 | 44200 | 44150 | 434 |
| 431 | 20240814 | 115100 | 5827455900 | 44200 | 44200 | 44200 | 44150 | 171 |
| 432 | 20240814 | 115000 | 5819900800 | 44200 | 44200 | 44200 | 44150 | 241 |
| 433 | 20240814 | 114900 | 5809253350 | 44150 | 44150 | 44200 | 44150 | 327 |
| 434 | 20240814 | 114800 | 5794804150 | 44150 | 44100 | 44200 | 44100 | 409 |
| 435 | 20240814 | 114700 | 5776748000 | 44150 | 44150 | 44150 | 44100 | 277 |
| 436 | 20240814 | 114600 | 5764522800 | 44150 | 44100 | 44150 | 44100 | 532 |
| 437 | 20240814 | 114500 | 5741037000 | 44150 | 44100 | 44150 | 44100 | 459 |
| 438 | 20240814 | 114400 | 5720779450 | 44150 | 44100 | 44150 | 44100 | 346 |
| 439 | 20240814 | 114300 | 5705505750 | 44100 | 44150 | 44150 | 44100 | 2124 |
| 440 | 20240814 | 114200 | 5611776300 | 44200 | 44150 | 44200 | 44150 | 691 |
| 441 | 20240814 | 114100 | 5581248900 | 44200 | 44150 | 44200 | 44150 | 345 |
| 442 | 20240814 | 114000 | 5566011050 | 44200 | 44150 | 44200 | 44100 | 242 |
| 443 | 20240814 | 113900 | 5555325800 | 44150 | 44150 | 44150 | 44100 | 746 |
| 444 | 20240814 | 113800 | 5522399550 | 44100 | 44150 | 44150 | 44100 | 172 |
| 445 | 20240814 | 113700 | 5514808850 | 44100 | 44100 | 44150 | 44100 | 70 |
| 446 | 20240814 | 113600 | 5511720400 | 44150 | 44100 | 44150 | 44100 | 934 |
| 447 | 20240814 | 113500 | 5470513400 | 44100 | 44000 | 44150 | 44000 | 966 |
| 448 | 20240814 | 113400 | 5427959750 | 44050 | 44100 | 44100 | 43950 | 1257 |
| 449 | 20240814 | 113300 | 5372565200 | 44100 | 44100 | 44150 | 44050 | 1039 |
| 450 | 20240814 | 113200 | 5326745700 | 44100 | 44100 | 44100 | 44050 | 165 |
| 451 | 20240814 | 113100 | 5319472500 | 44100 | 44050 | 44100 | 44000 | 508 |
| 452 | 20240814 | 113000 | 5297090300 | 44050 | 44000 | 44050 | 43950 | 1207 |
| 453 | 20240814 | 112900 | 5243978550 | 44000 | 44000 | 44000 | 43950 | 290 |
| 454 | 20240814 | 112800 | 5231226150 | 44000 | 44000 | 44000 | 43950 | 172 |
| 455 | 20240814 | 112700 | 5223662500 | 44000 | 43950 | 44000 | 43950 | 139 |
| 456 | 20240814 | 112600 | 5217549350 | 43950 | 44050 | 44100 | 43950 | 1715 |
| 457 | 20240814 | 112500 | 5142064900 | 44100 | 44050 | 44100 | 44000 | 240 |
| 458 | 20240814 | 112400 | 5131490550 | 44050 | 44000 | 44050 | 44000 | 445 |
| 459 | 20240814 | 112300 | 5111892850 | 44000 | 44000 | 44050 | 44000 | 442 |
| 460 | 20240814 | 112200 | 5092430750 | 44050 | 44050 | 44050 | 44000 | 154 |
| 461 | 20240814 | 112100 | 5085649050 | 44000 | 44000 | 44050 | 44000 | 299 |
| 462 | 20240814 | 112000 | 5072488550 | 44000 | 44050 | 44050 | 44000 | 444 |
| 463 | 20240814 | 111900 | 5052934500 | 44050 | 44050 | 44050 | 44000 | 105 |
| 464 | 20240814 | 111800 | 5048311600 | 44050 | 44000 | 44100 | 43950 | 1809 |
| 465 | 20240814 | 111700 | 4968660450 | 44000 | 44000 | 44000 | 43950 | 415 |
| 466 | 20240814 | 111600 | 4950402700 | 43950 | 43950 | 44100 | 43900 | 2465 |
| 467 | 20240814 | 111500 | 4841959350 | 43950 | 43950 | 44000 | 43900 | 874 |
| 468 | 20240814 | 111400 | 4803541500 | 43950 | 43900 | 43950 | 43900 | 2068 |
| 469 | 20240814 | 111300 | 4712696400 | 43900 | 43950 | 44000 | 43900 | 1227 |
| 470 | 20240814 | 111200 | 4658743400 | 44000 | 44150 | 44150 | 43950 | 6993 |
| 471 | 20240814 | 111100 | 4350472050 | 44100 | 44150 | 44150 | 44100 | 639 |
| 472 | 20240814 | 111000 | 4322279950 | 44100 | 44150 | 44150 | 44100 | 1116 |
| 473 | 20240814 | 110900 | 4273043900 | 44100 | 44150 | 44150 | 44100 | 39 |
| 474 | 20240814 | 110800 | 4271323700 | 44100 | 44150 | 44150 | 44100 | 227 |
| 475 | 20240814 | 110700 | 4261307800 | 44100 | 44150 | 44150 | 44100 | 330 |
| 476 | 20240814 | 110600 | 4246741700 | 44100 | 44150 | 44150 | 44100 | 284 |
| 477 | 20240814 | 110500 | 4234209900 | 44150 | 44200 | 44200 | 44100 | 2632 |
| 478 | 20240814 | 110400 | 4118002600 | 44200 | 44200 | 44200 | 44150 | 434 |
| 479 | 20240814 | 110300 | 4098822400 | 44150 | 44250 | 44250 | 44150 | 409 |
| 480 | 20240814 | 110200 | 4080744050 | 44200 | 44150 | 44250 | 44150 | 96 |
| 481 | 20240814 | 110100 | 4076501750 | 44200 | 44200 | 44200 | 44150 | 615 |
| 482 | 20240814 | 110000 | 4049320800 | 44200 | 44150 | 44200 | 44150 | 510 |
| 483 | 20240814 | 105900 | 4026780900 | 44200 | 44150 | 44200 | 44150 | 231 |
| 484 | 20240814 | 105800 | 4016574950 | 44200 | 44200 | 44250 | 44200 | 1661 |
| 485 | 20240814 | 105700 | 3943157300 | 44200 | 44250 | 44300 | 44200 | 755 |
| 486 | 20240814 | 105600 | 3909746650 | 44300 | 44250 | 44300 | 44250 | 63 |
| 487 | 20240814 | 105500 | 3906957400 | 44300 | 44250 | 44300 | 44250 | 823 |
| 488 | 20240814 | 105400 | 3870536150 | 44300 | 44300 | 44300 | 44250 | 624 |
| 489 | 20240814 | 105300 | 3842897950 | 44300 | 44250 | 44300 | 44250 | 232 |
| 490 | 20240814 | 105200 | 3832626350 | 44250 | 44250 | 44300 | 44250 | 258 |
| 491 | 20240814 | 105100 | 3821206550 | 44300 | 44300 | 44300 | 44250 | 626 |
| 492 | 20240814 | 105000 | 3793488350 | 44250 | 44300 | 44300 | 44200 | 1073 |
| 493 | 20240814 | 104900 | 3746006750 | 44300 | 44250 | 44300 | 44200 | 981 |
| 494 | 20240814 | 104800 | 3702597550 | 44200 | 44250 | 44250 | 44200 | 557 |
| 495 | 20240814 | 104700 | 3677952850 | 44200 | 44250 | 44300 | 44200 | 589 |
| 496 | 20240814 | 104600 | 3651885800 | 44300 | 44250 | 44300 | 44250 | 120 |
| 497 | 20240814 | 104500 | 3646570650 | 44250 | 44250 | 44300 | 44200 | 618 |
| 498 | 20240814 | 104400 | 3619209850 | 44250 | 44300 | 44300 | 44200 | 240 |
| 499 | 20240814 | 104300 | 3608587350 | 44250 | 44250 | 44300 | 44200 | 584 |
| 500 | 20240814 | 104200 | 3582744250 | 44250 | 44300 | 44300 | 44250 | 181 |
| 501 | 20240814 | 104100 | 3574729400 | 44250 | 44300 | 44300 | 44250 | 490 |
| 502 | 20240814 | 104000 | 3553030400 | 44250 | 44250 | 44300 | 44250 | 582 |
| 503 | 20240814 | 103900 | 3527272200 | 44300 | 44250 | 44300 | 44250 | 333 |
| 504 | 20240814 | 103800 | 3512528250 | 44250 | 44250 | 44300 | 44250 | 983 |
| 505 | 20240814 | 103700 | 3469010550 | 44250 | 44250 | 44300 | 44250 | 248 |
| 506 | 20240814 | 103600 | 3458032600 | 44300 | 44300 | 44300 | 44250 | 395 |
| 507 | 20240814 | 103500 | 3440545050 | 44250 | 44250 | 44300 | 44200 | 455 |
| 508 | 20240814 | 103400 | 3420398250 | 44250 | 44250 | 44300 | 44200 | 277 |
| 509 | 20240814 | 103300 | 3408139650 | 44250 | 44300 | 44300 | 44250 | 388 |
| 510 | 20240814 | 103200 | 3390960700 | 44250 | 44200 | 44250 | 44200 | 463 |
| 511 | 20240814 | 103100 | 3370473500 | 44200 | 44200 | 44250 | 44200 | 151 |
| 512 | 20240814 | 103000 | 3363794350 | 44200 | 44150 | 44250 | 44150 | 594 |
| 513 | 20240814 | 102900 | 3337539300 | 44200 | 44250 | 44250 | 44150 | 510 |
| 514 | 20240814 | 102800 | 3314990200 | 44200 | 44200 | 44250 | 44200 | 191 |
| 515 | 20240814 | 102700 | 3306540850 | 44250 | 44200 | 44250 | 44200 | 161 |
| 516 | 20240814 | 102600 | 3299417600 | 44200 | 44300 | 44300 | 44150 | 585 |
| 517 | 20240814 | 102500 | 3273545650 | 44250 | 44250 | 44250 | 44200 | 223 |
| 518 | 20240814 | 102400 | 3263680800 | 44300 | 44250 | 44300 | 44200 | 238 |
| 519 | 20240814 | 102300 | 3253149050 | 44250 | 44250 | 44300 | 44200 | 242 |
| 520 | 20240814 | 102200 | 3242440500 | 44250 | 44250 | 44300 | 44200 | 509 |
| 521 | 20240814 | 102100 | 3219917200 | 44250 | 44250 | 44250 | 44200 | 224 |
| 522 | 20240814 | 102000 | 3210006500 | 44200 | 44200 | 44200 | 44150 | 757 |
| 523 | 20240814 | 101900 | 3176554950 | 44150 | 44200 | 44200 | 44150 | 425 |
| 524 | 20240814 | 101800 | 3157775950 | 44150 | 44250 | 44250 | 44150 | 685 |
| 525 | 20240814 | 101700 | 3127501850 | 44250 | 44200 | 44250 | 44200 | 78 |
| 526 | 20240814 | 101600 | 3124051200 | 44250 | 44250 | 44250 | 44200 | 325 |
| 527 | 20240814 | 101500 | 3109673200 | 44200 | 44250 | 44250 | 44200 | 181 |
| 528 | 20240814 | 101400 | 3101667600 | 44250 | 44300 | 44300 | 44200 | 147 |
| 529 | 20240814 | 101300 | 3095162150 | 44250 | 44250 | 44300 | 44200 | 489 |
| 530 | 20240814 | 101200 | 3073516850 | 44250 | 44250 | 44300 | 44200 | 222 |
| 531 | 20240814 | 101100 | 3063691450 | 44200 | 44250 | 44300 | 44200 | 189 |
| 532 | 20240814 | 101000 | 3055327100 | 44200 | 44300 | 44300 | 44200 | 218 |
| 533 | 20240814 | 100900 | 3045675300 | 44250 | 44300 | 44300 | 44250 | 739 |
| 534 | 20240814 | 100800 | 3012960000 | 44250 | 44250 | 44300 | 44250 | 296 |
| 535 | 20240814 | 100700 | 2999856300 | 44300 | 44300 | 44300 | 44250 | 337 |
| 536 | 20240814 | 100600 | 2984933200 | 44300 | 44300 | 44300 | 44250 | 442 |
| 537 | 20240814 | 100500 | 2965354050 | 44250 | 44300 | 44300 | 44200 | 542 |
| 538 | 20240814 | 100400 | 2941367250 | 44300 | 44200 | 44300 | 44200 | 216 |
| 539 | 20240814 | 100300 | 2931806400 | 44300 | 44300 | 44300 | 44200 | 476 |
| 540 | 20240814 | 100200 | 2910726400 | 44250 | 44300 | 44300 | 44200 | 110 |
| 541 | 20240814 | 100100 | 2905856050 | 44300 | 44250 | 44300 | 44250 | 205 |
| 542 | 20240814 | 100000 | 2896783350 | 44250 | 44150 | 44250 | 44150 | 1622 |
| 543 | 20240814 | 095900 | 2825083250 | 44200 | 44150 | 44200 | 44150 | 221 |
| 544 | 20240814 | 095800 | 2815315300 | 44200 | 44150 | 44200 | 44150 | 126 |
| 545 | 20240814 | 095700 | 2809749050 | 44150 | 44150 | 44200 | 44150 | 680 |
| 546 | 20240814 | 095600 | 2779706900 | 44150 | 44200 | 44200 | 44150 | 215 |
| 547 | 20240814 | 095500 | 2770204500 | 44150 | 44200 | 44200 | 44150 | 242 |
| 548 | 20240814 | 095400 | 2759509900 | 44150 | 44150 | 44200 | 44150 | 767 |
| 549 | 20240814 | 095300 | 2725643000 | 44150 | 44100 | 44200 | 44100 | 91 |
| 550 | 20240814 | 095200 | 2721625500 | 44150 | 44250 | 44250 | 44100 | 2391 |
| 551 | 20240814 | 095100 | 2615981250 | 44200 | 44250 | 44250 | 44200 | 249 |
| 552 | 20240814 | 095000 | 2604963150 | 44200 | 44200 | 44250 | 44150 | 1342 |
| 553 | 20240814 | 094900 | 2545636250 | 44200 | 44150 | 44200 | 44100 | 238 |
| 554 | 20240814 | 094800 | 2535120450 | 44150 | 44200 | 44200 | 44150 | 848 |
| 555 | 20240814 | 094700 | 2497670850 | 44200 | 44100 | 44200 | 44100 | 1005 |
| 556 | 20240814 | 094600 | 2453286050 | 44150 | 44100 | 44150 | 44100 | 180 |
| 557 | 20240814 | 094500 | 2445339200 | 44150 | 44150 | 44150 | 44100 | 282 |
| 558 | 20240814 | 094400 | 2432889050 | 44150 | 44100 | 44150 | 44100 | 399 |
| 559 | 20240814 | 094300 | 2415290550 | 44100 | 44100 | 44100 | 44050 | 110 |
| 560 | 20240814 | 094200 | 2410440950 | 44100 | 44100 | 44100 | 44050 | 228 |
| 561 | 20240814 | 094100 | 2400386200 | 44050 | 44100 | 44100 | 44050 | 192 |
| 562 | 20240814 | 094000 | 2391920800 | 44100 | 44100 | 44100 | 44050 | 107 |
| 563 | 20240814 | 093900 | 2387202750 | 44100 | 44050 | 44100 | 44000 | 337 |
| 564 | 20240814 | 093800 | 2372361850 | 44050 | 44050 | 44050 | 44000 | 78 |
| 565 | 20240814 | 093700 | 2368926100 | 44000 | 44100 | 44100 | 44000 | 1886 |
| 566 | 20240814 | 093600 | 2285848250 | 44050 | 44050 | 44100 | 44000 | 1816 |
| 567 | 20240814 | 093500 | 2205849350 | 44000 | 44100 | 44100 | 44000 | 1328 |
| 568 | 20240814 | 093400 | 2147366800 | 44050 | 44100 | 44150 | 44050 | 509 |
| 569 | 20240814 | 093300 | 2124920250 | 44100 | 44100 | 44150 | 44100 | 189 |
| 570 | 20240814 | 093200 | 2116582200 | 44100 | 44100 | 44150 | 44100 | 533 |
| 571 | 20240814 | 093100 | 2093074550 | 44100 | 44100 | 44150 | 44100 | 73 |
| 572 | 20240814 | 093000 | 2089852200 | 44150 | 44200 | 44200 | 44100 | 710 |
| 573 | 20240814 | 092900 | 2058509050 | 44150 | 44150 | 44150 | 44050 | 1186 |
| 574 | 20240814 | 092800 | 2006166850 | 44150 | 44200 | 44200 | 44150 | 44 |
| 575 | 20240814 | 092700 | 2004222200 | 44150 | 44100 | 44200 | 44050 | 4142 |
| 576 | 20240814 | 092600 | 1821477200 | 44100 | 44100 | 44100 | 44050 | 1834 |
| 577 | 20240814 | 092500 | 1740600300 | 44150 | 44250 | 44250 | 44100 | 4235 |
| 578 | 20240814 | 092400 | 1553548600 | 44250 | 44100 | 44250 | 44100 | 1758 |
| 579 | 20240814 | 092300 | 1475943300 | 44050 | 44200 | 44200 | 44050 | 3033 |
| 580 | 20240814 | 092200 | 1342058800 | 44250 | 44250 | 44250 | 44200 | 176 |
| 581 | 20240814 | 092100 | 1334271900 | 44200 | 44250 | 44350 | 44200 | 651 |
| 582 | 20240814 | 092000 | 1305451950 | 44300 | 44250 | 44300 | 44250 | 246 |
| 583 | 20240814 | 091900 | 1294554500 | 44250 | 44200 | 44250 | 44200 | 67 |
| 584 | 20240814 | 091800 | 1291589850 | 44200 | 44100 | 44200 | 44100 | 1026 |
| 585 | 20240814 | 091700 | 1246310500 | 44100 | 44100 | 44200 | 44100 | 687 |
| 586 | 20240814 | 091600 | 1215996600 | 44100 | 44150 | 44200 | 44100 | 1294 |
| 587 | 20240814 | 091500 | 1158897100 | 44200 | 44100 | 44200 | 44100 | 795 |
| 588 | 20240814 | 091400 | 1123813300 | 44150 | 44250 | 44350 | 44150 | 977 |
| 589 | 20240814 | 091300 | 1080607600 | 44250 | 44350 | 44350 | 44250 | 2602 |
| 590 | 20240814 | 091200 | 965357400 | 44350 | 44150 | 44350 | 44150 | 1495 |
| 591 | 20240814 | 091100 | 899121750 | 44150 | 44250 | 44250 | 44050 | 1424 |
| 592 | 20240814 | 091000 | 836271250 | 44300 | 44300 | 44300 | 44250 | 96 |
| 593 | 20240814 | 090900 | 832021050 | 44250 | 44250 | 44300 | 44200 | 195 |
| 594 | 20240814 | 090800 | 823391850 | 44300 | 44350 | 44350 | 44250 | 718 |
| 595 | 20240814 | 090700 | 791587150 | 44350 | 44300 | 44350 | 44300 | 153 |
| 596 | 20240814 | 090600 | 784804700 | 44350 | 44450 | 44450 | 44350 | 989 |
| 597 | 20240814 | 090500 | 740915300 | 44450 | 44350 | 44500 | 44350 | 2604 |
| 598 | 20240814 | 090400 | 625210800 | 44400 | 44350 | 44400 | 44300 | 1086 |
| 599 | 20240814 | 090300 | 577046000 | 44350 | 44400 | 44450 | 44300 | 1648 |
| 600 | 20240814 | 090200 | 503908600 | 44400 | 44300 | 44450 | 44250 | 3138 |
| 601 | 20240814 | 090100 | 364694950 | 44300 | 44300 | 44400 | 44300 | 1336 |
| 602 | 20240814 | 090000 | 305441850 | 44250 | 44150 | 44300 | 43950 | 6909 |