31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 184600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 637 |
| 3 | 20240814 | 184500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20240814 | 184400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20240814 | 184300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20240814 | 184200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20240814 | 184100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20240814 | 184000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20240814 | 183900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20240814 | 183800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20240814 | 183700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20240814 | 183600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20240814 | 183500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20240814 | 183400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20240814 | 183300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20240814 | 183200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20240814 | 183100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20240814 | 183000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20240814 | 182900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20240814 | 182800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20240814 | 182700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20240814 | 182600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20240814 | 182500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20240814 | 182400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20240814 | 182300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20240814 | 182200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20240814 | 182100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20240814 | 182000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20240814 | 181900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20240814 | 181800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20240814 | 181700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20240814 | 181600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 637 |
| 33 | 20240814 | 181500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20240814 | 181400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20240814 | 181300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20240814 | 181200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20240814 | 181100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20240814 | 181000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20240814 | 180900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20240814 | 180800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20240814 | 180700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20240814 | 180600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20240814 | 180500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20240814 | 180400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20240814 | 180300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20240814 | 180200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20240814 | 180100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20240814 | 180000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20240814 | 175900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20240814 | 175800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20240814 | 175700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20240814 | 175600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20240814 | 175500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20240814 | 175400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20240814 | 175300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20240814 | 175200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20240814 | 175100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20240814 | 175000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20240814 | 174900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20240814 | 174800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20240814 | 174700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20240814 | 174600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 637 |
| 63 | 20240814 | 174500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20240814 | 174400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20240814 | 174300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20240814 | 174200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20240814 | 174100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20240814 | 174000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20240814 | 173900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20240814 | 173800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20240814 | 173700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20240814 | 173600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20240814 | 173500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20240814 | 173400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20240814 | 173300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20240814 | 173200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20240814 | 173100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20240814 | 173000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20240814 | 172900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20240814 | 172800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20240814 | 172700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20240814 | 172600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20240814 | 172500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20240814 | 172400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20240814 | 172300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20240814 | 172200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20240814 | 172100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20240814 | 172000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20240814 | 171900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20240814 | 171800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20240814 | 171700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20240814 | 171600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 637 |
| 93 | 20240814 | 171500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20240814 | 171400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20240814 | 171300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20240814 | 171200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20240814 | 171100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20240814 | 171000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20240814 | 170900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20240814 | 170800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20240814 | 170700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20240814 | 170600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20240814 | 170500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20240814 | 170400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20240814 | 170300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20240814 | 170200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20240814 | 170100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20240814 | 170000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20240814 | 165900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20240814 | 165800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20240814 | 165700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20240814 | 165600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20240814 | 165500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20240814 | 165400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20240814 | 165300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20240814 | 165200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20240814 | 165100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20240814 | 165000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20240814 | 164900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20240814 | 164800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20240814 | 164700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20240814 | 164600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 637 |
| 123 | 20240814 | 164500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20240814 | 164400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20240814 | 164300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20240814 | 164200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20240814 | 164100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20240814 | 164000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20240814 | 163900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20240814 | 163800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20240814 | 163700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20240814 | 163600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20240814 | 163500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20240814 | 163400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20240814 | 163300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20240814 | 163200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20240814 | 163100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20240814 | 163000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20240814 | 162900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20240814 | 162800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20240814 | 162700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20240814 | 162600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20240814 | 162500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20240814 | 162400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20240814 | 162300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20240814 | 162200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20240814 | 162100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20240814 | 162000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20240814 | 161900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20240814 | 161800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20240814 | 161700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20240814 | 161600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 637 |
| 153 | 20240814 | 161500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20240814 | 161400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20240814 | 161300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20240814 | 161200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20240814 | 161100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20240814 | 161000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20240814 | 160900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20240814 | 160800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20240814 | 160700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20240814 | 160600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20240814 | 160500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20240814 | 160400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20240814 | 160300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20240814 | 160200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20240814 | 160100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20240814 | 160000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20240814 | 155900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20240814 | 155800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20240814 | 155700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20240814 | 155600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20240814 | 155500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20240814 | 155400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20240814 | 155300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20240814 | 155200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20240814 | 155100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20240814 | 155000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20240814 | 154900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20240814 | 154800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20240814 | 154700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20240814 | 154600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 637 |
| 183 | 20240814 | 154500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20240814 | 154400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20240814 | 154300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20240814 | 154200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20240814 | 154100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20240814 | 154000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20240814 | 153900 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20240814 | 153800 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20240814 | 153700 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20240814 | 153600 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20240814 | 153500 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20240814 | 153400 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20240814 | 153300 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20240814 | 153200 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20240814 | 153100 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20240814 | 153000 | 1448081750 | 47200 | 47200 | 47200 | 47200 | 637 |
| 199 | 20240814 | 152900 | 1418015350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20240814 | 152800 | 1418015350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20240814 | 152700 | 1418015350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20240814 | 152600 | 1418015350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20240814 | 152500 | 1418015350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20240814 | 152400 | 1418015350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20240814 | 152300 | 1418015350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20240814 | 152200 | 1418015350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20240814 | 152100 | 1418015350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20240814 | 152000 | 1418015350 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20240814 | 151900 | 1418015350 | 47150 | 47150 | 47150 | 47150 | 39 |
| 210 | 20240814 | 151800 | 1416176500 | 47150 | 47100 | 47200 | 47050 | 539 |
| 211 | 20240814 | 151700 | 1390785450 | 47150 | 47100 | 47150 | 47100 | 23 |
| 212 | 20240814 | 151600 | 1389701850 | 47100 | 47100 | 47150 | 47100 | 77 |
| 213 | 20240814 | 151500 | 1386072450 | 47150 | 47100 | 47150 | 47100 | 18 |
| 214 | 20240814 | 151400 | 1385224200 | 47150 | 47100 | 47150 | 47100 | 11 |
| 215 | 20240814 | 151300 | 1384705750 | 47100 | 47100 | 47200 | 47100 | 22 |
| 216 | 20240814 | 151200 | 1383668750 | 47200 | 47200 | 47200 | 47050 | 13 |
| 217 | 20240814 | 151100 | 1383056200 | 47200 | 47200 | 47200 | 47050 | 13 |
| 218 | 20240814 | 151000 | 1382443500 | 47050 | 47100 | 47200 | 47050 | 128 |
| 219 | 20240814 | 150900 | 1376408500 | 47150 | 47150 | 47150 | 47000 | 258 |
| 220 | 20240814 | 150800 | 1364273900 | 47150 | 47000 | 47150 | 47000 | 27 |
| 221 | 20240814 | 150700 | 1363001000 | 47000 | 47150 | 47150 | 47000 | 49 |
| 222 | 20240814 | 150600 | 1360690950 | 47150 | 47000 | 47150 | 47000 | 32 |
| 223 | 20240814 | 150500 | 1359185500 | 47000 | 47000 | 47000 | 47000 | 57 |
| 224 | 20240814 | 150400 | 1356506500 | 47100 | 47000 | 47100 | 47000 | 90 |
| 225 | 20240814 | 150300 | 1352271650 | 47000 | 46900 | 47000 | 46900 | 66 |
| 226 | 20240814 | 150200 | 1349171050 | 46900 | 46950 | 46950 | 46900 | 25 |
| 227 | 20240814 | 150100 | 1347997950 | 46900 | 47000 | 47000 | 46900 | 202 |
| 228 | 20240814 | 150000 | 1338504150 | 46900 | 46900 | 46950 | 46900 | 14 |
| 229 | 20240814 | 145900 | 1337847150 | 46900 | 46900 | 46900 | 46900 | 14 |
| 230 | 20240814 | 145800 | 1337190550 | 46900 | 46900 | 46900 | 46900 | 29 |
| 231 | 20240814 | 145700 | 1335830450 | 46900 | 46900 | 46950 | 46900 | 93 |
| 232 | 20240814 | 145600 | 1331464600 | 46900 | 46900 | 46900 | 46900 | 3 |
| 233 | 20240814 | 145500 | 1331323900 | 46950 | 46900 | 46950 | 46900 | 61 |
| 234 | 20240814 | 145400 | 1328460150 | 46900 | 46900 | 46900 | 46900 | 14 |
| 235 | 20240814 | 145300 | 1327803550 | 46900 | 46900 | 46950 | 46900 | 24 |
| 236 | 20240814 | 145200 | 1326677400 | 46950 | 46800 | 46950 | 46800 | 264 |
| 237 | 20240814 | 145100 | 1314295250 | 46800 | 46850 | 46850 | 46800 | 13 |
| 238 | 20240814 | 145000 | 1313686700 | 46850 | 46800 | 46850 | 46800 | 22 |
| 239 | 20240814 | 144900 | 1312656200 | 46800 | 46800 | 46800 | 46800 | 20 |
| 240 | 20240814 | 144800 | 1311720200 | 46800 | 46800 | 46900 | 46800 | 8 |
| 241 | 20240814 | 144700 | 1311345600 | 46800 | 46800 | 46800 | 46800 | 11 |
| 242 | 20240814 | 144600 | 1310830800 | 46800 | 46800 | 46800 | 46800 | 7 |
| 243 | 20240814 | 144500 | 1310503200 | 46800 | 46800 | 46800 | 46800 | 3 |
| 244 | 20240814 | 144400 | 1310362800 | 46850 | 46800 | 46850 | 46800 | 13 |
| 245 | 20240814 | 144300 | 1309754350 | 46800 | 46800 | 46900 | 46800 | 10 |
| 246 | 20240814 | 144200 | 1309285650 | 46800 | 46900 | 46900 | 46800 | 14 |
| 247 | 20240814 | 144100 | 1308629350 | 46900 | 46900 | 46950 | 46900 | 64 |
| 248 | 20240814 | 144000 | 1305627700 | 46900 | 46900 | 46900 | 46900 | 5 |
| 249 | 20240814 | 143900 | 1305393200 | 46900 | 46900 | 46900 | 46900 | 43 |
| 250 | 20240814 | 143800 | 1303376500 | 46900 | 46900 | 46900 | 46900 | 10 |
| 251 | 20240814 | 143700 | 1302907500 | 46900 | 46900 | 46900 | 46900 | 1 |
| 252 | 20240814 | 143600 | 1302860600 | 46900 | 46800 | 46900 | 46800 | 252 |
| 253 | 20240814 | 143500 | 1291047500 | 46800 | 46850 | 46850 | 46800 | 17 |
| 254 | 20240814 | 143400 | 1290251150 | 46850 | 46850 | 46850 | 46850 | 24 |
| 255 | 20240814 | 143300 | 1289126750 | 46850 | 46850 | 46850 | 46850 | 3 |
| 256 | 20240814 | 143200 | 1288986200 | 46850 | 46850 | 46850 | 46850 | 2 |
| 257 | 20240814 | 143100 | 1288892500 | 46850 | 46850 | 46850 | 46850 | 27 |
| 258 | 20240814 | 143000 | 1287627550 | 46850 | 46850 | 46900 | 46850 | 4 |
| 259 | 20240814 | 142900 | 1287440100 | 46800 | 46800 | 46800 | 46800 | 3 |
| 260 | 20240814 | 142800 | 1287299700 | 46800 | 46800 | 46800 | 46800 | 15 |
| 261 | 20240814 | 142700 | 1286597700 | 46800 | 46800 | 46800 | 46800 | 3 |
| 262 | 20240814 | 142600 | 1286457300 | 46800 | 46800 | 46900 | 46800 | 18 |
| 263 | 20240814 | 142500 | 1285613300 | 46850 | 46800 | 46850 | 46800 | 19 |
| 264 | 20240814 | 142400 | 1284723800 | 46800 | 46800 | 46800 | 46800 | 2 |
| 265 | 20240814 | 142300 | 1284630200 | 46800 | 46800 | 46800 | 46800 | 5 |
| 266 | 20240814 | 142200 | 1284396200 | 46800 | 46800 | 46800 | 46800 | 11 |
| 267 | 20240814 | 142100 | 1283881400 | 46850 | 46800 | 46850 | 46800 | 20 |
| 268 | 20240814 | 142000 | 1282944500 | 46850 | 46800 | 46900 | 46800 | 5 |
| 269 | 20240814 | 141900 | 1282710350 | 46800 | 46800 | 46800 | 46800 | 29 |
| 270 | 20240814 | 141800 | 1281353150 | 46900 | 46850 | 46900 | 46850 | 20 |
| 271 | 20240814 | 141700 | 1280415450 | 46800 | 46800 | 46800 | 46800 | 18 |
| 272 | 20240814 | 141600 | 1279573050 | 46800 | 46800 | 46800 | 46800 | 18 |
| 273 | 20240814 | 141500 | 1278730650 | 46850 | 46850 | 46850 | 46850 | 2 |
| 274 | 20240814 | 141400 | 1278636950 | 46850 | 46850 | 46850 | 46850 | 5 |
| 275 | 20240814 | 141300 | 1278402700 | 46800 | 46850 | 46850 | 46800 | 61 |
| 276 | 20240814 | 141200 | 1275546850 | 46800 | 46800 | 46800 | 46800 | 20 |
| 277 | 20240814 | 141100 | 1274610850 | 46800 | 46800 | 46800 | 46800 | 6 |
| 278 | 20240814 | 141000 | 1274330050 | 46800 | 46800 | 46800 | 46800 | 53 |
| 279 | 20240814 | 140900 | 1271849650 | 46750 | 46750 | 46750 | 46750 | 123 |
| 280 | 20240814 | 140800 | 1266099400 | 46750 | 46700 | 46750 | 46700 | 251 |
| 281 | 20240814 | 140700 | 1254367900 | 46700 | 46750 | 46750 | 46700 | 80 |
| 282 | 20240814 | 140600 | 1250628900 | 46750 | 46750 | 46750 | 46750 | 0 |
| 283 | 20240814 | 140500 | 1250628900 | 46750 | 46750 | 46750 | 46750 | 2 |
| 284 | 20240814 | 140400 | 1250535400 | 46750 | 46750 | 46750 | 46750 | 34 |
| 285 | 20240814 | 140300 | 1248945900 | 46700 | 46700 | 46700 | 46700 | 0 |
| 286 | 20240814 | 140200 | 1248945900 | 46700 | 46700 | 46700 | 46700 | 14 |
| 287 | 20240814 | 140100 | 1248292100 | 46700 | 46700 | 46700 | 46700 | 49 |
| 288 | 20240814 | 140000 | 1246003800 | 46700 | 46700 | 46700 | 46700 | 0 |
| 289 | 20240814 | 135900 | 1246003800 | 46700 | 46700 | 46700 | 46700 | 2 |
| 290 | 20240814 | 135800 | 1245910400 | 46700 | 46700 | 46700 | 46700 | 30 |
| 291 | 20240814 | 135700 | 1244509400 | 46700 | 46650 | 46700 | 46650 | 126 |
| 292 | 20240814 | 135600 | 1238630300 | 46600 | 46600 | 46600 | 46600 | 40 |
| 293 | 20240814 | 135500 | 1236766300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 294 | 20240814 | 135400 | 1236766300 | 46600 | 46600 | 46600 | 46600 | 35 |
| 295 | 20240814 | 135300 | 1235135300 | 46600 | 46600 | 46600 | 46600 | 3 |
| 296 | 20240814 | 135200 | 1234995500 | 46650 | 46650 | 46650 | 46650 | 21 |
| 297 | 20240814 | 135100 | 1234015850 | 46650 | 46650 | 46650 | 46650 | 0 |
| 298 | 20240814 | 135000 | 1234015850 | 46650 | 46650 | 46650 | 46650 | 9 |
| 299 | 20240814 | 134900 | 1233596000 | 46650 | 46650 | 46650 | 46650 | 8 |
| 300 | 20240814 | 134800 | 1233222800 | 46650 | 46650 | 46650 | 46650 | 24 |
| 301 | 20240814 | 134700 | 1232103200 | 46650 | 46650 | 46650 | 46650 | 26 |
| 302 | 20240814 | 134600 | 1230890300 | 46600 | 46600 | 46600 | 46600 | 1 |
| 303 | 20240814 | 134500 | 1230843700 | 46600 | 46600 | 46600 | 46600 | 24 |
| 304 | 20240814 | 134400 | 1229725300 | 46600 | 46700 | 46700 | 46600 | 146 |
| 305 | 20240814 | 134300 | 1222911850 | 46750 | 46750 | 46750 | 46750 | 1 |
| 306 | 20240814 | 134200 | 1222865100 | 46750 | 46750 | 46750 | 46750 | 0 |
| 307 | 20240814 | 134100 | 1222865100 | 46750 | 46750 | 46750 | 46750 | 27 |
| 308 | 20240814 | 134000 | 1221602850 | 46700 | 46700 | 46700 | 46700 | 0 |
| 309 | 20240814 | 133900 | 1221602850 | 46700 | 46700 | 46700 | 46700 | 76 |
| 310 | 20240814 | 133800 | 1218053650 | 46700 | 46700 | 46700 | 46700 | 27 |
| 311 | 20240814 | 133700 | 1216792750 | 46700 | 46700 | 46700 | 46700 | 49 |
| 312 | 20240814 | 133600 | 1214504450 | 46650 | 46650 | 46650 | 46650 | 3 |
| 313 | 20240814 | 133500 | 1214364500 | 46650 | 46650 | 46650 | 46650 | 1 |
| 314 | 20240814 | 133400 | 1214317850 | 46700 | 46700 | 46700 | 46700 | 42 |
| 315 | 20240814 | 133300 | 1212356450 | 46700 | 46700 | 46700 | 46700 | 2 |
| 316 | 20240814 | 133200 | 1212263050 | 46700 | 46700 | 46700 | 46700 | 0 |
| 317 | 20240814 | 133100 | 1212263050 | 46700 | 46700 | 46700 | 46700 | 12 |
| 318 | 20240814 | 133000 | 1211702650 | 46650 | 46650 | 46650 | 46650 | 4 |
| 319 | 20240814 | 132900 | 1211516050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 320 | 20240814 | 132800 | 1211516050 | 46650 | 46650 | 46650 | 46650 | 1 |
| 321 | 20240814 | 132700 | 1211469400 | 46700 | 46700 | 46700 | 46700 | 20 |
| 322 | 20240814 | 132600 | 1210535400 | 46600 | 46600 | 46600 | 46600 | 0 |
| 323 | 20240814 | 132500 | 1210535400 | 46600 | 46800 | 46800 | 46600 | 258 |
| 324 | 20240814 | 132400 | 1198467000 | 46600 | 46650 | 46650 | 46600 | 59 |
| 325 | 20240814 | 132300 | 1195717500 | 46600 | 46650 | 46650 | 46600 | 246 |
| 326 | 20240814 | 132200 | 1184241850 | 46650 | 46650 | 46650 | 46650 | 8 |
| 327 | 20240814 | 132100 | 1183868650 | 46700 | 46700 | 46700 | 46700 | 90 |
| 328 | 20240814 | 132000 | 1179665650 | 46850 | 46850 | 46850 | 46850 | 1 |
| 329 | 20240814 | 131900 | 1179618800 | 46850 | 46850 | 46850 | 46850 | 5 |
| 330 | 20240814 | 131800 | 1179384550 | 46750 | 46750 | 46750 | 46750 | 84 |
| 331 | 20240814 | 131700 | 1175457550 | 46750 | 46850 | 46850 | 46750 | 39 |
| 332 | 20240814 | 131600 | 1173632150 | 46750 | 46750 | 46750 | 46750 | 18 |
| 333 | 20240814 | 131500 | 1172790650 | 46700 | 46700 | 46700 | 46700 | 0 |
| 334 | 20240814 | 131400 | 1172790650 | 46700 | 46700 | 46700 | 46700 | 5 |
| 335 | 20240814 | 131300 | 1172557150 | 46700 | 46700 | 46700 | 46700 | 5 |
| 336 | 20240814 | 131200 | 1172323650 | 46700 | 46700 | 46700 | 46650 | 117 |
| 337 | 20240814 | 131100 | 1166860300 | 46700 | 46700 | 46700 | 46700 | 0 |
| 338 | 20240814 | 131000 | 1166860300 | 46700 | 46700 | 46700 | 46700 | 3 |
| 339 | 20240814 | 130900 | 1166720200 | 46700 | 46700 | 46700 | 46700 | 177 |
| 340 | 20240814 | 130800 | 1158454300 | 46700 | 46700 | 46700 | 46700 | 72 |
| 341 | 20240814 | 130700 | 1155091900 | 46650 | 46650 | 46650 | 46650 | 3 |
| 342 | 20240814 | 130600 | 1154951950 | 46650 | 46750 | 46750 | 46650 | 186 |
| 343 | 20240814 | 130500 | 1146267350 | 46700 | 46700 | 46700 | 46700 | 7 |
| 344 | 20240814 | 130400 | 1145940450 | 46750 | 46750 | 46750 | 46750 | 1 |
| 345 | 20240814 | 130300 | 1145893700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 346 | 20240814 | 130200 | 1145893700 | 46800 | 46750 | 46800 | 46700 | 10 |
| 347 | 20240814 | 130100 | 1145426550 | 46700 | 46750 | 46750 | 46700 | 3 |
| 348 | 20240814 | 130000 | 1145286400 | 46700 | 46700 | 46700 | 46700 | 30 |
| 349 | 20240814 | 125900 | 1143885400 | 46750 | 46750 | 46750 | 46750 | 81 |
| 350 | 20240814 | 125800 | 1140098650 | 46750 | 46750 | 46750 | 46750 | 10 |
| 351 | 20240814 | 125700 | 1139631150 | 46800 | 46800 | 46800 | 46800 | 3 |
| 352 | 20240814 | 125600 | 1139490750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 353 | 20240814 | 125500 | 1139490750 | 46800 | 46800 | 46800 | 46800 | 121 |
| 354 | 20240814 | 125400 | 1133827950 | 46800 | 46850 | 46850 | 46800 | 30 |
| 355 | 20240814 | 125300 | 1132423900 | 46850 | 46950 | 46950 | 46850 | 335 |
| 356 | 20240814 | 125200 | 1116723450 | 46900 | 46900 | 46900 | 46900 | 4 |
| 357 | 20240814 | 125100 | 1116535850 | 46900 | 46950 | 46950 | 46900 | 129 |
| 358 | 20240814 | 125000 | 1110479900 | 46950 | 46950 | 46950 | 46950 | 15 |
| 359 | 20240814 | 124900 | 1109775650 | 47000 | 47000 | 47000 | 47000 | 130 |
| 360 | 20240814 | 124800 | 1103665650 | 47050 | 47050 | 47050 | 47050 | 11 |
| 361 | 20240814 | 124700 | 1103148100 | 47050 | 47000 | 47050 | 47000 | 36 |
| 362 | 20240814 | 124600 | 1101454800 | 47000 | 47000 | 47000 | 47000 | 8 |
| 363 | 20240814 | 124500 | 1101078800 | 47000 | 47000 | 47100 | 47000 | 16 |
| 364 | 20240814 | 124400 | 1100326500 | 47000 | 47000 | 47000 | 47000 | 27 |
| 365 | 20240814 | 124300 | 1099057500 | 47000 | 47000 | 47000 | 47000 | 1 |
| 366 | 20240814 | 124200 | 1099010500 | 47000 | 47050 | 47050 | 47000 | 72 |
| 367 | 20240814 | 124100 | 1095624000 | 47000 | 47000 | 47100 | 47000 | 6 |
| 368 | 20240814 | 124000 | 1095341900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 369 | 20240814 | 123900 | 1095341900 | 47000 | 47000 | 47000 | 47000 | 1 |
| 370 | 20240814 | 123800 | 1095294900 | 47200 | 47000 | 47200 | 47000 | 39 |
| 371 | 20240814 | 123700 | 1093454500 | 47000 | 47000 | 47000 | 47000 | 14 |
| 372 | 20240814 | 123600 | 1092796500 | 47000 | 47050 | 47050 | 47000 | 5 |
| 373 | 20240814 | 123500 | 1092561400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 374 | 20240814 | 123400 | 1092561400 | 47050 | 47050 | 47050 | 47050 | 16 |
| 375 | 20240814 | 123300 | 1091808600 | 47200 | 47200 | 47200 | 47200 | 3 |
| 376 | 20240814 | 123200 | 1091667000 | 47050 | 47100 | 47100 | 47050 | 159 |
| 377 | 20240814 | 123100 | 1084178850 | 47200 | 47200 | 47200 | 47200 | 9 |
| 378 | 20240814 | 123000 | 1083754050 | 47300 | 47200 | 47300 | 47200 | 100 |
| 379 | 20240814 | 122900 | 1079029800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 380 | 20240814 | 122800 | 1079029800 | 47100 | 47100 | 47100 | 47100 | 11 |
| 381 | 20240814 | 122700 | 1078511700 | 47100 | 47100 | 47100 | 47100 | 12 |
| 382 | 20240814 | 122600 | 1077946500 | 47100 | 47100 | 47100 | 47100 | 0 |
| 383 | 20240814 | 122500 | 1077946500 | 47100 | 47100 | 47100 | 47100 | 0 |
| 384 | 20240814 | 122400 | 1077946500 | 47100 | 47100 | 47100 | 47100 | 22 |
| 385 | 20240814 | 122300 | 1076910300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 386 | 20240814 | 122200 | 1076910300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 387 | 20240814 | 122100 | 1076910300 | 47100 | 47100 | 47100 | 47100 | 13 |
| 388 | 20240814 | 122000 | 1076298000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 389 | 20240814 | 121900 | 1076298000 | 47100 | 47100 | 47100 | 47100 | 101 |
| 390 | 20240814 | 121800 | 1071540900 | 47100 | 47100 | 47100 | 47100 | 29 |
| 391 | 20240814 | 121700 | 1070175000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 392 | 20240814 | 121600 | 1070175000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 393 | 20240814 | 121500 | 1070175000 | 47100 | 47100 | 47100 | 47100 | 8 |
| 394 | 20240814 | 121400 | 1069798200 | 47100 | 47200 | 47200 | 47100 | 15 |
| 395 | 20240814 | 121300 | 1069090700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 396 | 20240814 | 121200 | 1069090700 | 47100 | 47150 | 47150 | 47100 | 5 |
| 397 | 20240814 | 121100 | 1068855050 | 47150 | 47200 | 47200 | 47150 | 71 |
| 398 | 20240814 | 121000 | 1065504950 | 47200 | 47200 | 47200 | 47200 | 0 |
| 399 | 20240814 | 120900 | 1065504950 | 47200 | 47200 | 47200 | 47200 | 8 |
| 400 | 20240814 | 120800 | 1065127350 | 47200 | 47200 | 47200 | 47200 | 16 |
| 401 | 20240814 | 120700 | 1064372150 | 47200 | 47200 | 47200 | 47200 | 6 |
| 402 | 20240814 | 120600 | 1064088950 | 47250 | 47250 | 47250 | 47250 | 40 |
| 403 | 20240814 | 120500 | 1062198950 | 47300 | 47350 | 47350 | 47300 | 63 |
| 404 | 20240814 | 120400 | 1059217950 | 47350 | 47400 | 47400 | 47350 | 34 |
| 405 | 20240814 | 120300 | 1057607900 | 47400 | 47350 | 47400 | 47350 | 10 |
| 406 | 20240814 | 120200 | 1057134250 | 47400 | 47400 | 47400 | 47400 | 5 |
| 407 | 20240814 | 120100 | 1056897250 | 47400 | 47350 | 47400 | 47350 | 147 |
| 408 | 20240814 | 120000 | 1049935250 | 47350 | 47400 | 47400 | 47350 | 15 |
| 409 | 20240814 | 115900 | 1049224500 | 47350 | 47400 | 47400 | 47350 | 31 |
| 410 | 20240814 | 115800 | 1047755350 | 47400 | 47450 | 47450 | 47400 | 25 |
| 411 | 20240814 | 115700 | 1046569250 | 47400 | 47400 | 47400 | 47400 | 23 |
| 412 | 20240814 | 115600 | 1045479050 | 47450 | 47450 | 47450 | 47450 | 43 |
| 413 | 20240814 | 115500 | 1043438700 | 47400 | 47400 | 47450 | 47400 | 12 |
| 414 | 20240814 | 115400 | 1042869400 | 47400 | 47400 | 47400 | 47400 | 42 |
| 415 | 20240814 | 115300 | 1040878600 | 47400 | 47400 | 47450 | 47400 | 57 |
| 416 | 20240814 | 115200 | 1038175100 | 47400 | 47400 | 47400 | 47400 | 69 |
| 417 | 20240814 | 115100 | 1034904500 | 47400 | 47450 | 47450 | 47400 | 42 |
| 418 | 20240814 | 115000 | 1032912950 | 47450 | 47450 | 47450 | 47450 | 34 |
| 419 | 20240814 | 114900 | 1031299650 | 47450 | 47350 | 47450 | 47350 | 106 |
| 420 | 20240814 | 114800 | 1026273050 | 47400 | 47400 | 47400 | 47400 | 251 |
| 421 | 20240814 | 114700 | 1014375650 | 47400 | 47350 | 47400 | 47350 | 135 |
| 422 | 20240814 | 114600 | 1007980400 | 47400 | 47300 | 47400 | 47200 | 186 |
| 423 | 20240814 | 114500 | 999178750 | 47200 | 47300 | 47300 | 47200 | 18 |
| 424 | 20240814 | 114400 | 998327450 | 47300 | 47300 | 47300 | 47300 | 22 |
| 425 | 20240814 | 114300 | 997286850 | 47200 | 47300 | 47300 | 47200 | 41 |
| 426 | 20240814 | 114200 | 995351550 | 47200 | 47250 | 47300 | 47200 | 37 |
| 427 | 20240814 | 114100 | 993602550 | 47250 | 47250 | 47300 | 47250 | 54 |
| 428 | 20240814 | 114000 | 991049550 | 47250 | 47200 | 47250 | 47200 | 28 |
| 429 | 20240814 | 113900 | 989726950 | 47200 | 47150 | 47200 | 47150 | 64 |
| 430 | 20240814 | 113800 | 986707350 | 47000 | 47100 | 47150 | 47000 | 19 |
| 431 | 20240814 | 113700 | 985811950 | 47100 | 47100 | 47100 | 47100 | 17 |
| 432 | 20240814 | 113600 | 985011250 | 47100 | 47000 | 47100 | 47000 | 18 |
| 433 | 20240814 | 113500 | 984163550 | 47000 | 47100 | 47100 | 47000 | 16 |
| 434 | 20240814 | 113400 | 983410150 | 47000 | 47000 | 47000 | 46950 | 110 |
| 435 | 20240814 | 113300 | 978241550 | 47100 | 47100 | 47100 | 47100 | 34 |
| 436 | 20240814 | 113200 | 976640150 | 47000 | 47000 | 47000 | 47000 | 11 |
| 437 | 20240814 | 113100 | 976123150 | 47000 | 47000 | 47100 | 47000 | 81 |
| 438 | 20240814 | 113000 | 972314650 | 47000 | 47100 | 47100 | 47000 | 27 |
| 439 | 20240814 | 112900 | 971043350 | 47050 | 47000 | 47050 | 47000 | 11 |
| 440 | 20240814 | 112800 | 970526150 | 46900 | 47000 | 47000 | 46900 | 2 |
| 441 | 20240814 | 112700 | 970432250 | 46950 | 47150 | 47150 | 46950 | 183 |
| 442 | 20240814 | 112600 | 961813200 | 47150 | 47150 | 47150 | 47150 | 27 |
| 443 | 20240814 | 112500 | 960540150 | 47150 | 46900 | 47150 | 46900 | 25 |
| 444 | 20240814 | 112400 | 959363400 | 47100 | 47100 | 47100 | 47100 | 40 |
| 445 | 20240814 | 112300 | 957479400 | 47100 | 46900 | 47100 | 46900 | 40 |
| 446 | 20240814 | 112200 | 955599000 | 47150 | 47150 | 47150 | 47150 | 17 |
| 447 | 20240814 | 112100 | 954797450 | 46900 | 47150 | 47150 | 46900 | 74 |
| 448 | 20240814 | 112000 | 951312200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 449 | 20240814 | 111900 | 951312200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 450 | 20240814 | 111800 | 951312200 | 46900 | 46900 | 46900 | 46900 | 4 |
| 451 | 20240814 | 111700 | 951124600 | 47000 | 47000 | 47000 | 47000 | 7 |
| 452 | 20240814 | 111600 | 950795600 | 46950 | 47000 | 47000 | 46950 | 11 |
| 453 | 20240814 | 111500 | 950278650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 454 | 20240814 | 111400 | 950278650 | 46900 | 46900 | 46900 | 46850 | 69 |
| 455 | 20240814 | 111300 | 947043350 | 46900 | 46950 | 47000 | 46900 | 162 |
| 456 | 20240814 | 111200 | 939434250 | 47000 | 47200 | 47200 | 47000 | 43 |
| 457 | 20240814 | 111100 | 937413050 | 47200 | 47200 | 47200 | 47200 | 2 |
| 458 | 20240814 | 111000 | 937318650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 459 | 20240814 | 110900 | 937318650 | 47300 | 46950 | 47300 | 46950 | 35 |
| 460 | 20240814 | 110800 | 935672550 | 47000 | 47000 | 47000 | 46950 | 90 |
| 461 | 20240814 | 110700 | 931446350 | 46950 | 47000 | 47000 | 46950 | 4 |
| 462 | 20240814 | 110600 | 931258500 | 47050 | 47050 | 47050 | 47000 | 136 |
| 463 | 20240814 | 110500 | 924866100 | 47050 | 47150 | 47150 | 47050 | 345 |
| 464 | 20240814 | 110400 | 908617200 | 47350 | 47150 | 47350 | 47150 | 134 |
| 465 | 20240814 | 110300 | 902279950 | 47100 | 47100 | 47150 | 47050 | 113 |
| 466 | 20240814 | 110200 | 896958700 | 47100 | 47100 | 47100 | 47100 | 1 |
| 467 | 20240814 | 110100 | 896911600 | 47150 | 47200 | 47200 | 47150 | 107 |
| 468 | 20240814 | 110000 | 891866500 | 47250 | 47300 | 47300 | 47250 | 319 |
| 469 | 20240814 | 105900 | 876781050 | 47300 | 47300 | 47300 | 47300 | 15 |
| 470 | 20240814 | 105800 | 876071550 | 47300 | 47250 | 47300 | 47200 | 42 |
| 471 | 20240814 | 105700 | 874088350 | 47250 | 47250 | 47250 | 47250 | 71 |
| 472 | 20240814 | 105600 | 870733600 | 47250 | 47250 | 47250 | 47200 | 28 |
| 473 | 20240814 | 105500 | 869410700 | 47200 | 47200 | 47200 | 47200 | 78 |
| 474 | 20240814 | 105400 | 865729100 | 47150 | 47150 | 47150 | 47150 | 26 |
| 475 | 20240814 | 105300 | 864503200 | 47150 | 47100 | 47150 | 47100 | 83 |
| 476 | 20240814 | 105200 | 860592950 | 47050 | 47050 | 47050 | 47050 | 0 |
| 477 | 20240814 | 105100 | 860592950 | 47050 | 47100 | 47100 | 47050 | 50 |
| 478 | 20240814 | 105000 | 858238950 | 47050 | 47050 | 47100 | 47050 | 33 |
| 479 | 20240814 | 104900 | 856685200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 480 | 20240814 | 104800 | 856685200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 481 | 20240814 | 104700 | 856685200 | 47100 | 47100 | 47100 | 47100 | 111 |
| 482 | 20240814 | 104600 | 851457100 | 47050 | 47050 | 47050 | 47050 | 1 |
| 483 | 20240814 | 104500 | 851410050 | 47100 | 47100 | 47100 | 47050 | 53 |
| 484 | 20240814 | 104400 | 848913800 | 47050 | 47050 | 47050 | 47050 | 36 |
| 485 | 20240814 | 104300 | 847220000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 486 | 20240814 | 104200 | 847220000 | 46950 | 46950 | 46950 | 46950 | 4 |
| 487 | 20240814 | 104100 | 847032200 | 47000 | 46950 | 47000 | 46950 | 42 |
| 488 | 20240814 | 104000 | 845059800 | 47000 | 46950 | 47000 | 46950 | 60 |
| 489 | 20240814 | 103900 | 842240200 | 46950 | 46900 | 46950 | 46900 | 107 |
| 490 | 20240814 | 103800 | 837218750 | 46900 | 46900 | 46900 | 46900 | 2 |
| 491 | 20240814 | 103700 | 837124950 | 46900 | 46950 | 46950 | 46900 | 187 |
| 492 | 20240814 | 103600 | 828345550 | 46900 | 46900 | 46900 | 46900 | 27 |
| 493 | 20240814 | 103500 | 827079250 | 46950 | 46950 | 46950 | 46950 | 0 |
| 494 | 20240814 | 103400 | 827079250 | 46950 | 46900 | 46950 | 46850 | 19 |
| 495 | 20240814 | 103300 | 826188250 | 46900 | 46900 | 46900 | 46900 | 8 |
| 496 | 20240814 | 103200 | 825813050 | 46950 | 46900 | 46950 | 46900 | 19 |
| 497 | 20240814 | 103100 | 824921200 | 46900 | 46800 | 46900 | 46800 | 13 |
| 498 | 20240814 | 103000 | 824312600 | 46750 | 46800 | 46800 | 46750 | 32 |
| 499 | 20240814 | 102900 | 822815050 | 46800 | 46950 | 46950 | 46800 | 30 |
| 500 | 20240814 | 102800 | 821409550 | 46950 | 46950 | 46950 | 46950 | 80 |
| 501 | 20240814 | 102700 | 817653550 | 46800 | 46950 | 46950 | 46800 | 9 |
| 502 | 20240814 | 102600 | 817231600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 503 | 20240814 | 102500 | 817231600 | 46900 | 46900 | 46900 | 46900 | 10 |
| 504 | 20240814 | 102400 | 816762600 | 46850 | 46850 | 46850 | 46850 | 75 |
| 505 | 20240814 | 102300 | 813248850 | 46700 | 46700 | 46800 | 46600 | 617 |
| 506 | 20240814 | 102200 | 784473650 | 46700 | 46700 | 46700 | 46700 | 3 |
| 507 | 20240814 | 102100 | 784333550 | 46700 | 46800 | 46800 | 46700 | 185 |
| 508 | 20240814 | 102000 | 775692250 | 46800 | 46750 | 46800 | 46750 | 95 |
| 509 | 20240814 | 101900 | 771250450 | 46700 | 46700 | 46700 | 46700 | 100 |
| 510 | 20240814 | 101800 | 766580450 | 46700 | 46700 | 46700 | 46700 | 10 |
| 511 | 20240814 | 101700 | 766113450 | 46700 | 46700 | 46700 | 46700 | 18 |
| 512 | 20240814 | 101600 | 765272850 | 46750 | 46750 | 46750 | 46750 | 2 |
| 513 | 20240814 | 101500 | 765179350 | 46750 | 46750 | 46750 | 46750 | 1 |
| 514 | 20240814 | 101400 | 765132600 | 46750 | 46750 | 46750 | 46700 | 26 |
| 515 | 20240814 | 101300 | 763918200 | 46750 | 46750 | 46750 | 46750 | 62 |
| 516 | 20240814 | 101200 | 761019700 | 46750 | 46750 | 46750 | 46750 | 102 |
| 517 | 20240814 | 101100 | 756251200 | 46750 | 46700 | 46750 | 46700 | 71 |
| 518 | 20240814 | 101000 | 752933000 | 46700 | 46750 | 46750 | 46700 | 153 |
| 519 | 20240814 | 100900 | 745786950 | 46750 | 46750 | 46750 | 46750 | 15 |
| 520 | 20240814 | 100800 | 745085700 | 46750 | 46750 | 46750 | 46750 | 24 |
| 521 | 20240814 | 100700 | 743963700 | 46850 | 46850 | 46850 | 46850 | 0 |
| 522 | 20240814 | 100600 | 743963700 | 46850 | 46850 | 46850 | 46850 | 4 |
| 523 | 20240814 | 100500 | 743776300 | 46700 | 46750 | 46750 | 46700 | 60 |
| 524 | 20240814 | 100400 | 740972800 | 46750 | 46750 | 46800 | 46750 | 56 |
| 525 | 20240814 | 100300 | 738354300 | 46750 | 46850 | 46850 | 46750 | 185 |
| 526 | 20240814 | 100200 | 729692500 | 46900 | 46950 | 46950 | 46900 | 44 |
| 527 | 20240814 | 100100 | 727627900 | 46900 | 46900 | 46900 | 46900 | 137 |
| 528 | 20240814 | 100000 | 721202600 | 46900 | 46850 | 46900 | 46850 | 151 |
| 529 | 20240814 | 095900 | 714126650 | 46900 | 46950 | 47050 | 46900 | 152 |
| 530 | 20240814 | 095800 | 706995800 | 46950 | 47050 | 47050 | 46950 | 39 |
| 531 | 20240814 | 095700 | 705161950 | 47050 | 47050 | 47050 | 47050 | 57 |
| 532 | 20240814 | 095600 | 702480100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 533 | 20240814 | 095500 | 702480100 | 47050 | 46900 | 47050 | 46900 | 33 |
| 534 | 20240814 | 095400 | 700929100 | 46900 | 46900 | 46900 | 46900 | 4 |
| 535 | 20240814 | 095300 | 700741500 | 46900 | 46900 | 46900 | 46900 | 25 |
| 536 | 20240814 | 095200 | 699569000 | 46900 | 46950 | 46950 | 46900 | 167 |
| 537 | 20240814 | 095100 | 691729650 | 46950 | 46950 | 46950 | 46950 | 47 |
| 538 | 20240814 | 095000 | 689523000 | 46950 | 46900 | 46950 | 46900 | 3 |
| 539 | 20240814 | 094900 | 689382250 | 46900 | 46900 | 46900 | 46900 | 74 |
| 540 | 20240814 | 094800 | 685911650 | 46900 | 46900 | 46900 | 46900 | 36 |
| 541 | 20240814 | 094700 | 684223250 | 46850 | 46900 | 46900 | 46850 | 42 |
| 542 | 20240814 | 094600 | 682253600 | 46850 | 47050 | 47050 | 46800 | 173 |
| 543 | 20240814 | 094500 | 674140750 | 47050 | 47100 | 47100 | 47050 | 274 |
| 544 | 20240814 | 094400 | 661237400 | 47100 | 47100 | 47100 | 47100 | 2 |
| 545 | 20240814 | 094300 | 661143200 | 47100 | 47100 | 47100 | 47100 | 26 |
| 546 | 20240814 | 094200 | 659918600 | 47100 | 47100 | 47100 | 47100 | 22 |
| 547 | 20240814 | 094100 | 658882400 | 47100 | 47150 | 47150 | 47100 | 94 |
| 548 | 20240814 | 094000 | 654450450 | 47150 | 47250 | 47250 | 47150 | 120 |
| 549 | 20240814 | 093900 | 648782050 | 47250 | 47350 | 47350 | 47250 | 316 |
| 550 | 20240814 | 093800 | 633841250 | 47350 | 47400 | 47500 | 47350 | 203 |
| 551 | 20240814 | 093700 | 624216100 | 47400 | 47450 | 47500 | 47350 | 57 |
| 552 | 20240814 | 093600 | 621513450 | 47400 | 47350 | 47400 | 47350 | 43 |
| 553 | 20240814 | 093500 | 619475300 | 47350 | 47250 | 47350 | 47250 | 156 |
| 554 | 20240814 | 093400 | 612103400 | 47100 | 47300 | 47300 | 47100 | 270 |
| 555 | 20240814 | 093300 | 599346800 | 47350 | 47400 | 47550 | 47350 | 88 |
| 556 | 20240814 | 093200 | 595177400 | 47550 | 47400 | 47550 | 47400 | 208 |
| 557 | 20240814 | 093100 | 585309800 | 47550 | 47400 | 47550 | 47400 | 3 |
| 558 | 20240814 | 093000 | 585167300 | 47600 | 47600 | 47700 | 47500 | 413 |
| 559 | 20240814 | 092900 | 565531700 | 47600 | 47500 | 47600 | 47350 | 61 |
| 560 | 20240814 | 092800 | 562635950 | 47400 | 47350 | 47400 | 47350 | 130 |
| 561 | 20240814 | 092700 | 556476300 | 47350 | 47350 | 47350 | 47200 | 762 |
| 562 | 20240814 | 092600 | 520431350 | 47250 | 47650 | 47650 | 47250 | 142 |
| 563 | 20240814 | 092500 | 513711050 | 47500 | 47150 | 47700 | 47050 | 2525 |
| 564 | 20240814 | 092400 | 394174550 | 47100 | 47050 | 47150 | 47050 | 323 |
| 565 | 20240814 | 092300 | 378976800 | 46950 | 47050 | 47050 | 46950 | 134 |
| 566 | 20240814 | 092200 | 372677450 | 47050 | 47200 | 47200 | 47050 | 167 |
| 567 | 20240814 | 092100 | 364803100 | 47200 | 47000 | 47200 | 46900 | 275 |
| 568 | 20240814 | 092000 | 351842050 | 46900 | 47000 | 47050 | 46900 | 109 |
| 569 | 20240814 | 091900 | 346719250 | 47000 | 47050 | 47050 | 47000 | 27 |
| 570 | 20240814 | 091800 | 345449000 | 47000 | 46900 | 47000 | 46800 | 449 |
| 571 | 20240814 | 091700 | 324365800 | 46800 | 46750 | 46800 | 46750 | 93 |
| 572 | 20240814 | 091600 | 320015350 | 46750 | 46750 | 46950 | 46750 | 130 |
| 573 | 20240814 | 091500 | 313921500 | 46750 | 46850 | 46850 | 46750 | 212 |
| 574 | 20240814 | 091400 | 303991300 | 46850 | 46850 | 46850 | 46800 | 20 |
| 575 | 20240814 | 091300 | 303054700 | 46800 | 46850 | 46850 | 46800 | 280 |
| 576 | 20240814 | 091200 | 289948100 | 46850 | 46900 | 46900 | 46800 | 76 |
| 577 | 20240814 | 091100 | 286384750 | 46800 | 46800 | 46800 | 46800 | 66 |
| 578 | 20240814 | 091000 | 283295950 | 46800 | 46800 | 46950 | 46800 | 78 |
| 579 | 20240814 | 090900 | 279645200 | 46800 | 47150 | 47150 | 46800 | 586 |
| 580 | 20240814 | 090800 | 252105900 | 47150 | 47200 | 47250 | 47150 | 318 |
| 581 | 20240814 | 090700 | 237095400 | 47200 | 47200 | 47200 | 47200 | 198 |
| 582 | 20240814 | 090600 | 227749800 | 47150 | 47150 | 47350 | 47150 | 968 |
| 583 | 20240814 | 090500 | 182008550 | 47150 | 46800 | 47150 | 46750 | 530 |
| 584 | 20240814 | 090400 | 157088400 | 46750 | 46600 | 46750 | 46600 | 104 |
| 585 | 20240814 | 090300 | 152234400 | 46600 | 46750 | 47000 | 46600 | 192 |
| 586 | 20240814 | 090200 | 143248350 | 46500 | 46850 | 46850 | 46500 | 2326 |
| 587 | 20240814 | 090100 | 34404900 | 46850 | 47250 | 47250 | 46800 | 382 |
| 588 | 20240814 | 090000 | 16496350 | 46800 | 47150 | 47250 | 46800 | 350 |