35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 195300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 3747 |
| 3 | 20240814 | 195200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240814 | 195100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240814 | 195000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240814 | 194900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240814 | 194800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240814 | 194700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240814 | 194600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240814 | 194500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240814 | 194400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240814 | 194300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240814 | 194200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240814 | 194100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240814 | 194000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240814 | 193900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240814 | 193800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240814 | 193700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240814 | 193600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240814 | 193500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240814 | 193400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240814 | 193300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240814 | 193200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240814 | 193100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240814 | 193000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240814 | 192900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240814 | 192800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240814 | 192700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240814 | 192600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240814 | 192500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240814 | 192400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240814 | 192300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 3747 |
| 33 | 20240814 | 192200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240814 | 192100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240814 | 192000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240814 | 191900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240814 | 191800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240814 | 191700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240814 | 191600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240814 | 191500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240814 | 191400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240814 | 191300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240814 | 191200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240814 | 191100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240814 | 191000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240814 | 190900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240814 | 190800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240814 | 190700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240814 | 190600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240814 | 190500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240814 | 190400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240814 | 190300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240814 | 190200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240814 | 190100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240814 | 190000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240814 | 185900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240814 | 185800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240814 | 185700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240814 | 185600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240814 | 185500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240814 | 185400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240814 | 185300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 3747 |
| 63 | 20240814 | 185200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240814 | 185100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240814 | 185000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240814 | 184900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240814 | 184800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240814 | 184700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240814 | 184600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240814 | 184500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240814 | 184400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240814 | 184300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240814 | 184200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240814 | 184100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240814 | 184000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240814 | 183900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240814 | 183800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240814 | 183700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240814 | 183600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240814 | 183500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240814 | 183400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240814 | 183300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240814 | 183200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240814 | 183100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240814 | 183000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240814 | 182900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240814 | 182800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240814 | 182700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240814 | 182600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240814 | 182500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240814 | 182400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240814 | 182300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 3747 |
| 93 | 20240814 | 182200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240814 | 182100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240814 | 182000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240814 | 181900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240814 | 181800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240814 | 181700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240814 | 181600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240814 | 181500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240814 | 181400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240814 | 181300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240814 | 181200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240814 | 181100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240814 | 181000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240814 | 180900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240814 | 180800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240814 | 180700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240814 | 180600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240814 | 180500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240814 | 180400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240814 | 180300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240814 | 180200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240814 | 180100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240814 | 180000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240814 | 175900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240814 | 175800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240814 | 175700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240814 | 175600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240814 | 175500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240814 | 175400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240814 | 175300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 3747 |
| 123 | 20240814 | 175200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240814 | 175100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240814 | 175000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240814 | 174900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240814 | 174800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240814 | 174700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240814 | 174600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240814 | 174500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240814 | 174400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240814 | 174300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240814 | 174200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240814 | 174100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240814 | 174000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240814 | 173900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240814 | 173800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240814 | 173700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240814 | 173600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240814 | 173500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240814 | 173400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240814 | 173300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240814 | 173200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240814 | 173100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240814 | 173000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240814 | 172900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240814 | 172800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240814 | 172700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240814 | 172600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240814 | 172500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240814 | 172400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240814 | 172300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 3747 |
| 153 | 20240814 | 172200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240814 | 172100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240814 | 172000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240814 | 171900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240814 | 171800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240814 | 171700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240814 | 171600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240814 | 171500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240814 | 171400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240814 | 171300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240814 | 171200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240814 | 171100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240814 | 171000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240814 | 170900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240814 | 170800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240814 | 170700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240814 | 170600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240814 | 170500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240814 | 170400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240814 | 170300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240814 | 170200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240814 | 170100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240814 | 170000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240814 | 165900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240814 | 165800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240814 | 165700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240814 | 165600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240814 | 165500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240814 | 165400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240814 | 165300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 3747 |
| 183 | 20240814 | 165200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240814 | 165100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240814 | 165000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240814 | 164900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240814 | 164800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240814 | 164700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240814 | 164600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240814 | 164500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240814 | 164400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240814 | 164300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240814 | 164200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240814 | 164100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240814 | 164000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240814 | 163900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240814 | 163800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240814 | 163700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240814 | 163600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240814 | 163500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240814 | 163400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240814 | 163300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240814 | 163200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20240814 | 163100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20240814 | 163000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20240814 | 162900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20240814 | 162800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20240814 | 162700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20240814 | 162600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20240814 | 162500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20240814 | 162400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20240814 | 162300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 3747 |
| 213 | 20240814 | 162200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20240814 | 162100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20240814 | 162000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20240814 | 161900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20240814 | 161800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20240814 | 161700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20240814 | 161600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20240814 | 161500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20240814 | 161400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20240814 | 161300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20240814 | 161200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20240814 | 161100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20240814 | 161000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20240814 | 160900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20240814 | 160800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20240814 | 160700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20240814 | 160600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20240814 | 160500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20240814 | 160400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20240814 | 160300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20240814 | 160200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20240814 | 160100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20240814 | 160000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20240814 | 155900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20240814 | 155800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20240814 | 155700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20240814 | 155600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20240814 | 155500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20240814 | 155400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20240814 | 155300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 3747 |
| 243 | 20240814 | 155200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20240814 | 155100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20240814 | 155000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20240814 | 154900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20240814 | 154800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20240814 | 154700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20240814 | 154600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20240814 | 154500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20240814 | 154400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20240814 | 154300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20240814 | 154200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20240814 | 154100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20240814 | 154000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20240814 | 153900 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20240814 | 153800 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20240814 | 153700 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20240814 | 153600 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20240814 | 153500 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20240814 | 153400 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20240814 | 153300 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20240814 | 153200 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20240814 | 153100 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20240814 | 153000 | 22809353900 | 48000 | 48000 | 48000 | 48000 | 3747 |
| 266 | 20240814 | 152900 | 22629497900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20240814 | 152800 | 22629497900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20240814 | 152700 | 22629497900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20240814 | 152600 | 22629497900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20240814 | 152500 | 22629497900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 271 | 20240814 | 152400 | 22629497900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20240814 | 152300 | 22629497900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 273 | 20240814 | 152200 | 22629497900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20240814 | 152100 | 22629497900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20240814 | 152000 | 22629497900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20240814 | 151900 | 22629497900 | 48000 | 48000 | 48100 | 47850 | 1600 |
| 277 | 20240814 | 151800 | 22552676600 | 48050 | 48150 | 48200 | 48000 | 2212 |
| 278 | 20240814 | 151700 | 22446309550 | 48200 | 48100 | 48200 | 48100 | 2159 |
| 279 | 20240814 | 151600 | 22342363200 | 48100 | 48000 | 48150 | 48000 | 2079 |
| 280 | 20240814 | 151500 | 22242425900 | 48050 | 48050 | 48100 | 47950 | 976 |
| 281 | 20240814 | 151400 | 22195523550 | 48050 | 48100 | 48100 | 47900 | 2431 |
| 282 | 20240814 | 151300 | 22078849050 | 48100 | 48050 | 48100 | 47800 | 1796 |
| 283 | 20240814 | 151200 | 21992601200 | 48050 | 48000 | 48050 | 47950 | 1230 |
| 284 | 20240814 | 151100 | 21933521900 | 47950 | 48100 | 48100 | 47950 | 1756 |
| 285 | 20240814 | 151000 | 21849154050 | 48100 | 48100 | 48150 | 48050 | 1771 |
| 286 | 20240814 | 150900 | 21763933850 | 48100 | 48100 | 48100 | 48050 | 1233 |
| 287 | 20240814 | 150800 | 21704628050 | 48050 | 48100 | 48150 | 48050 | 2228 |
| 288 | 20240814 | 150700 | 21597490800 | 48100 | 48100 | 48100 | 48050 | 959 |
| 289 | 20240814 | 150600 | 21551364300 | 48100 | 48200 | 48200 | 48100 | 2122 |
| 290 | 20240814 | 150500 | 21449184300 | 48150 | 48100 | 48150 | 48100 | 886 |
| 291 | 20240814 | 150400 | 21406532150 | 48100 | 48100 | 48100 | 48050 | 2772 |
| 292 | 20240814 | 150300 | 21273291050 | 48100 | 48100 | 48100 | 48050 | 917 |
| 293 | 20240814 | 150200 | 21229190050 | 48050 | 48150 | 48200 | 48050 | 1746 |
| 294 | 20240814 | 150100 | 21145126850 | 48150 | 48200 | 48200 | 48150 | 45 |
| 295 | 20240814 | 150000 | 21142958550 | 48150 | 48200 | 48200 | 48150 | 434 |
| 296 | 20240814 | 145900 | 21122052850 | 48200 | 48150 | 48200 | 48150 | 396 |
| 297 | 20240814 | 145800 | 21102966700 | 48200 | 48100 | 48200 | 48000 | 1954 |
| 298 | 20240814 | 145700 | 21009032500 | 48100 | 48100 | 48200 | 48050 | 947 |
| 299 | 20240814 | 145600 | 20963462500 | 48100 | 48050 | 48100 | 48000 | 960 |
| 300 | 20240814 | 145500 | 20917322100 | 48050 | 48200 | 48200 | 48000 | 2358 |
| 301 | 20240814 | 145400 | 20803862450 | 48150 | 48200 | 48200 | 48150 | 340 |
| 302 | 20240814 | 145300 | 20787483950 | 48150 | 48200 | 48200 | 48150 | 285 |
| 303 | 20240814 | 145200 | 20773754050 | 48150 | 48200 | 48200 | 48150 | 328 |
| 304 | 20240814 | 145100 | 20757954150 | 48200 | 48250 | 48300 | 48100 | 1866 |
| 305 | 20240814 | 145000 | 20668064600 | 48300 | 48250 | 48350 | 48200 | 422 |
| 306 | 20240814 | 144900 | 20647689800 | 48200 | 48250 | 48350 | 48200 | 368 |
| 307 | 20240814 | 144800 | 20629925100 | 48350 | 48350 | 48350 | 48250 | 354 |
| 308 | 20240814 | 144700 | 20612825400 | 48350 | 48450 | 48450 | 48250 | 667 |
| 309 | 20240814 | 144600 | 20580540800 | 48450 | 48450 | 48500 | 48450 | 145 |
| 310 | 20240814 | 144500 | 20573510500 | 48500 | 48500 | 48500 | 48450 | 156 |
| 311 | 20240814 | 144400 | 20565946550 | 48450 | 48450 | 48500 | 48450 | 523 |
| 312 | 20240814 | 144300 | 20540592600 | 48450 | 48450 | 48450 | 48400 | 141 |
| 313 | 20240814 | 144200 | 20533762250 | 48450 | 48450 | 48450 | 48350 | 197 |
| 314 | 20240814 | 144100 | 20524221100 | 48450 | 48450 | 48450 | 48400 | 353 |
| 315 | 20240814 | 144000 | 20507123850 | 48450 | 48350 | 48450 | 48300 | 651 |
| 316 | 20240814 | 143900 | 20475620550 | 48300 | 48450 | 48450 | 48300 | 390 |
| 317 | 20240814 | 143800 | 20456753550 | 48400 | 48450 | 48500 | 48400 | 333 |
| 318 | 20240814 | 143700 | 20440629850 | 48500 | 48400 | 48500 | 48300 | 265 |
| 319 | 20240814 | 143600 | 20427802900 | 48350 | 48450 | 48500 | 48350 | 168 |
| 320 | 20240814 | 143500 | 20419662650 | 48450 | 48450 | 48500 | 48400 | 196 |
| 321 | 20240814 | 143400 | 20410163950 | 48450 | 48400 | 48450 | 48350 | 298 |
| 322 | 20240814 | 143300 | 20395740100 | 48350 | 48450 | 48450 | 48350 | 477 |
| 323 | 20240814 | 143200 | 20372641050 | 48450 | 48500 | 48500 | 48350 | 287 |
| 324 | 20240814 | 143100 | 20358731750 | 48500 | 48550 | 48550 | 48500 | 182 |
| 325 | 20240814 | 143000 | 20349903050 | 48550 | 48550 | 48550 | 48500 | 323 |
| 326 | 20240814 | 142900 | 20334224150 | 48500 | 48500 | 48550 | 48500 | 693 |
| 327 | 20240814 | 142800 | 20300612850 | 48550 | 48550 | 48550 | 48400 | 1399 |
| 328 | 20240814 | 142700 | 20232753200 | 48550 | 48600 | 48650 | 48550 | 166 |
| 329 | 20240814 | 142600 | 20224686100 | 48600 | 48600 | 48600 | 48550 | 227 |
| 330 | 20240814 | 142500 | 20213653950 | 48550 | 48650 | 48650 | 48550 | 170 |
| 331 | 20240814 | 142400 | 20205390800 | 48600 | 48650 | 48650 | 48600 | 128 |
| 332 | 20240814 | 142300 | 20199163950 | 48600 | 48600 | 48700 | 48600 | 406 |
| 333 | 20240814 | 142200 | 20179414000 | 48600 | 48650 | 48800 | 48600 | 931 |
| 334 | 20240814 | 142100 | 20134074700 | 48650 | 48600 | 48650 | 48550 | 401 |
| 335 | 20240814 | 142000 | 20114580750 | 48700 | 48600 | 48700 | 48600 | 63 |
| 336 | 20240814 | 141900 | 20111514900 | 48700 | 48600 | 48750 | 48550 | 1065 |
| 337 | 20240814 | 141800 | 20059659600 | 48600 | 48600 | 48600 | 48600 | 79 |
| 338 | 20240814 | 141700 | 20055820200 | 48650 | 48750 | 48750 | 48600 | 137 |
| 339 | 20240814 | 141600 | 20049145000 | 48750 | 48600 | 48800 | 48600 | 997 |
| 340 | 20240814 | 141500 | 20000578600 | 48550 | 48650 | 48700 | 48550 | 204 |
| 341 | 20240814 | 141400 | 19990651900 | 48600 | 48700 | 48700 | 48600 | 196 |
| 342 | 20240814 | 141300 | 19981123500 | 48700 | 48600 | 48800 | 48600 | 990 |
| 343 | 20240814 | 141200 | 19932895650 | 48650 | 48650 | 48650 | 48600 | 191 |
| 344 | 20240814 | 141100 | 19923607950 | 48700 | 48650 | 48700 | 48600 | 133 |
| 345 | 20240814 | 141000 | 19917133800 | 48750 | 48600 | 48750 | 48550 | 934 |
| 346 | 20240814 | 140900 | 19871661900 | 48600 | 48550 | 48650 | 48550 | 317 |
| 347 | 20240814 | 140800 | 19856253400 | 48550 | 48600 | 48600 | 48550 | 174 |
| 348 | 20240814 | 140700 | 19847798500 | 48600 | 48350 | 48650 | 48300 | 932 |
| 349 | 20240814 | 140600 | 19802536950 | 48350 | 48450 | 48450 | 48300 | 136 |
| 350 | 20240814 | 140500 | 19795958650 | 48400 | 48450 | 48500 | 48400 | 817 |
| 351 | 20240814 | 140400 | 19756383550 | 48450 | 48250 | 48600 | 48200 | 1249 |
| 352 | 20240814 | 140300 | 19695853600 | 48300 | 48450 | 48500 | 48300 | 2444 |
| 353 | 20240814 | 140200 | 19577500700 | 48400 | 48400 | 48400 | 48350 | 326 |
| 354 | 20240814 | 140100 | 19561729400 | 48300 | 48500 | 48650 | 48300 | 2197 |
| 355 | 20240814 | 140000 | 19455095650 | 48500 | 48600 | 48600 | 48500 | 198 |
| 356 | 20240814 | 135900 | 19445485200 | 48550 | 48650 | 48650 | 48550 | 470 |
| 357 | 20240814 | 135800 | 19422621700 | 48750 | 48650 | 48750 | 48550 | 1240 |
| 358 | 20240814 | 135700 | 19362225050 | 48600 | 48650 | 48700 | 48550 | 327 |
| 359 | 20240814 | 135600 | 19346333300 | 48700 | 48800 | 48800 | 48600 | 2649 |
| 360 | 20240814 | 135500 | 19217206650 | 48800 | 48650 | 48800 | 48650 | 1044 |
| 361 | 20240814 | 135400 | 19166310850 | 48700 | 48700 | 48700 | 48650 | 308 |
| 362 | 20240814 | 135300 | 19151312100 | 48600 | 48650 | 48700 | 48600 | 120 |
| 363 | 20240814 | 135200 | 19145474500 | 48600 | 48600 | 48700 | 48600 | 220 |
| 364 | 20240814 | 135100 | 19134778650 | 48700 | 48750 | 48750 | 48600 | 1564 |
| 365 | 20240814 | 135000 | 19058661950 | 48700 | 48750 | 48750 | 48700 | 134 |
| 366 | 20240814 | 134900 | 19052131500 | 48750 | 48800 | 48800 | 48700 | 101 |
| 367 | 20240814 | 134800 | 19047205950 | 48750 | 48800 | 48800 | 48750 | 207 |
| 368 | 20240814 | 134700 | 19037113200 | 48800 | 48700 | 48800 | 48700 | 289 |
| 369 | 20240814 | 134600 | 19023012100 | 48700 | 48700 | 48700 | 48650 | 228 |
| 370 | 20240814 | 134500 | 19011909700 | 48700 | 48800 | 48800 | 48700 | 160 |
| 371 | 20240814 | 134400 | 19004107550 | 48800 | 48650 | 48800 | 48650 | 355 |
| 372 | 20240814 | 134300 | 18986799100 | 48650 | 48700 | 48750 | 48650 | 100 |
| 373 | 20240814 | 134200 | 18981929400 | 48750 | 48750 | 48750 | 48700 | 1396 |
| 374 | 20240814 | 134100 | 18913940350 | 48700 | 48700 | 48750 | 48600 | 1629 |
| 375 | 20240814 | 134000 | 18834573250 | 48750 | 48650 | 48800 | 48600 | 206 |
| 376 | 20240814 | 133900 | 18824538600 | 48650 | 48650 | 48700 | 48600 | 288 |
| 377 | 20240814 | 133800 | 18810534450 | 48600 | 48800 | 48850 | 48600 | 2626 |
| 378 | 20240814 | 133700 | 18682452900 | 48750 | 48800 | 48800 | 48700 | 731 |
| 379 | 20240814 | 133600 | 18646794050 | 48800 | 48850 | 48850 | 48800 | 316 |
| 380 | 20240814 | 133500 | 18631361650 | 48850 | 48850 | 48850 | 48800 | 180 |
| 381 | 20240814 | 133400 | 18622569450 | 48850 | 48800 | 48900 | 48800 | 649 |
| 382 | 20240814 | 133300 | 18590866100 | 48800 | 48850 | 48850 | 48800 | 373 |
| 383 | 20240814 | 133200 | 18572645150 | 48850 | 48800 | 48850 | 48750 | 1121 |
| 384 | 20240814 | 133100 | 18517941550 | 48800 | 48750 | 48800 | 48750 | 158 |
| 385 | 20240814 | 133000 | 18510236900 | 48750 | 48750 | 48800 | 48750 | 97 |
| 386 | 20240814 | 132900 | 18505505550 | 48650 | 48750 | 48750 | 48600 | 1612 |
| 387 | 20240814 | 132800 | 18426990800 | 48800 | 48750 | 48800 | 48750 | 103 |
| 388 | 20240814 | 132700 | 18421967700 | 48800 | 48750 | 48800 | 48700 | 94 |
| 389 | 20240814 | 132600 | 18417384250 | 48750 | 48700 | 48800 | 48700 | 1372 |
| 390 | 20240814 | 132500 | 18350542600 | 48750 | 48700 | 48750 | 48700 | 223 |
| 391 | 20240814 | 132400 | 18339675100 | 48750 | 48700 | 48750 | 48700 | 474 |
| 392 | 20240814 | 132300 | 18316573550 | 48750 | 48650 | 48750 | 48600 | 491 |
| 393 | 20240814 | 132200 | 18292691100 | 48650 | 48650 | 48650 | 48650 | 205 |
| 394 | 20240814 | 132100 | 18282717850 | 48650 | 48750 | 48750 | 48550 | 1566 |
| 395 | 20240814 | 132000 | 18206527150 | 48750 | 48700 | 48750 | 48700 | 218 |
| 396 | 20240814 | 131900 | 18195899750 | 48750 | 48750 | 48750 | 48700 | 315 |
| 397 | 20240814 | 131800 | 18180545100 | 48750 | 48750 | 48750 | 48700 | 207 |
| 398 | 20240814 | 131700 | 18170458900 | 48750 | 48700 | 48750 | 48700 | 196 |
| 399 | 20240814 | 131600 | 18160911900 | 48650 | 48650 | 48750 | 48550 | 456 |
| 400 | 20240814 | 131500 | 18138719450 | 48650 | 48600 | 48650 | 48550 | 348 |
| 401 | 20240814 | 131400 | 18121806450 | 48600 | 48650 | 48650 | 48550 | 777 |
| 402 | 20240814 | 131300 | 18084055950 | 48650 | 48600 | 48650 | 48600 | 233 |
| 403 | 20240814 | 131200 | 18072722500 | 48650 | 48600 | 48650 | 48600 | 217 |
| 404 | 20240814 | 131100 | 18062170850 | 48650 | 48750 | 48750 | 48550 | 1686 |
| 405 | 20240814 | 131000 | 17980159650 | 48800 | 48750 | 48800 | 48750 | 63 |
| 406 | 20240814 | 130900 | 17977085350 | 48750 | 48700 | 48750 | 48700 | 144 |
| 407 | 20240814 | 130800 | 17970065900 | 48750 | 48700 | 48750 | 48650 | 239 |
| 408 | 20240814 | 130700 | 17958424850 | 48700 | 48700 | 48700 | 48650 | 285 |
| 409 | 20240814 | 130600 | 17944545600 | 48650 | 48700 | 48700 | 48650 | 94 |
| 410 | 20240814 | 130500 | 17939971550 | 48700 | 48650 | 48700 | 48600 | 254 |
| 411 | 20240814 | 130400 | 17927612500 | 48600 | 48600 | 48650 | 48550 | 333 |
| 412 | 20240814 | 130300 | 17911419000 | 48600 | 48600 | 48650 | 48550 | 259 |
| 413 | 20240814 | 130200 | 17898832400 | 48550 | 48700 | 48700 | 48550 | 706 |
| 414 | 20240814 | 130100 | 17864523000 | 48600 | 48600 | 48650 | 48550 | 1182 |
| 415 | 20240814 | 130000 | 17807067350 | 48600 | 48600 | 48600 | 48550 | 145 |
| 416 | 20240814 | 125900 | 17800020700 | 48600 | 48550 | 48600 | 48500 | 206 |
| 417 | 20240814 | 125800 | 17790017850 | 48500 | 48500 | 48550 | 48500 | 427 |
| 418 | 20240814 | 125700 | 17769307800 | 48500 | 48300 | 48500 | 48300 | 1566 |
| 419 | 20240814 | 125600 | 17693466100 | 48300 | 48250 | 48450 | 48200 | 1855 |
| 420 | 20240814 | 125500 | 17603897500 | 48450 | 48600 | 48600 | 48250 | 4314 |
| 421 | 20240814 | 125400 | 17394950800 | 48600 | 48600 | 48650 | 48500 | 438 |
| 422 | 20240814 | 125300 | 17373672900 | 48600 | 48600 | 48600 | 48500 | 1940 |
| 423 | 20240814 | 125200 | 17279489650 | 48650 | 48850 | 48850 | 48550 | 1664 |
| 424 | 20240814 | 125100 | 17198411200 | 48850 | 48850 | 48850 | 48750 | 331 |
| 425 | 20240814 | 125000 | 17182256400 | 48900 | 48800 | 48900 | 48750 | 567 |
| 426 | 20240814 | 124900 | 17154575500 | 48850 | 48900 | 49000 | 48850 | 1433 |
| 427 | 20240814 | 124800 | 17084470850 | 48850 | 48900 | 48900 | 48750 | 236 |
| 428 | 20240814 | 124700 | 17072949200 | 48900 | 48900 | 48900 | 48750 | 281 |
| 429 | 20240814 | 124600 | 17059220300 | 48900 | 48950 | 48950 | 48750 | 432 |
| 430 | 20240814 | 124500 | 17038114850 | 48950 | 48850 | 48950 | 48800 | 595 |
| 431 | 20240814 | 124400 | 17009010550 | 48800 | 48800 | 48850 | 48750 | 449 |
| 432 | 20240814 | 124300 | 16987102750 | 48750 | 48700 | 48800 | 48650 | 205 |
| 433 | 20240814 | 124200 | 16977108300 | 48700 | 48650 | 48700 | 48600 | 224 |
| 434 | 20240814 | 124100 | 16966210700 | 48650 | 48700 | 48750 | 48650 | 415 |
| 435 | 20240814 | 124000 | 16945998700 | 48750 | 48800 | 48850 | 48750 | 344 |
| 436 | 20240814 | 123900 | 16929217250 | 48800 | 48900 | 48900 | 48650 | 1689 |
| 437 | 20240814 | 123800 | 16846867150 | 48900 | 48850 | 49000 | 48800 | 472 |
| 438 | 20240814 | 123700 | 16823802150 | 48850 | 48950 | 49050 | 48850 | 684 |
| 439 | 20240814 | 123600 | 16790285100 | 49050 | 49000 | 49050 | 48950 | 311 |
| 440 | 20240814 | 123500 | 16775035450 | 49000 | 48900 | 49050 | 48900 | 269 |
| 441 | 20240814 | 123400 | 16761855050 | 48900 | 49000 | 49050 | 48900 | 259 |
| 442 | 20240814 | 123300 | 16749171400 | 48950 | 49050 | 49100 | 48950 | 485 |
| 443 | 20240814 | 123200 | 16725373850 | 48950 | 48950 | 49100 | 48950 | 251 |
| 444 | 20240814 | 123100 | 16713051950 | 49000 | 48900 | 49100 | 48900 | 3462 |
| 445 | 20240814 | 123000 | 16543366750 | 49000 | 48950 | 49000 | 48950 | 128 |
| 446 | 20240814 | 122900 | 16537098300 | 48950 | 48950 | 49000 | 48900 | 617 |
| 447 | 20240814 | 122800 | 16506892000 | 48950 | 48900 | 48950 | 48900 | 34 |
| 448 | 20240814 | 122700 | 16505228250 | 48950 | 48900 | 49000 | 48900 | 339 |
| 449 | 20240814 | 122600 | 16488635750 | 48900 | 48950 | 48950 | 48900 | 172 |
| 450 | 20240814 | 122500 | 16480221700 | 48950 | 48900 | 48950 | 48900 | 522 |
| 451 | 20240814 | 122400 | 16454685700 | 48900 | 48850 | 48900 | 48850 | 170 |
| 452 | 20240814 | 122300 | 16446379800 | 48800 | 48800 | 48850 | 48800 | 392 |
| 453 | 20240814 | 122200 | 16427248500 | 48700 | 48850 | 48850 | 48700 | 286 |
| 454 | 20240814 | 122100 | 16413305450 | 48800 | 48900 | 48900 | 48800 | 476 |
| 455 | 20240814 | 122000 | 16390041900 | 48900 | 48900 | 48900 | 48700 | 318 |
| 456 | 20240814 | 121900 | 16374525350 | 48900 | 49050 | 49050 | 48900 | 290 |
| 457 | 20240814 | 121800 | 16360312200 | 49000 | 48950 | 49000 | 48950 | 352 |
| 458 | 20240814 | 121700 | 16343064500 | 48950 | 48950 | 49000 | 48900 | 587 |
| 459 | 20240814 | 121600 | 16314338050 | 49000 | 49000 | 49000 | 48950 | 598 |
| 460 | 20240814 | 121500 | 16285039050 | 49000 | 49000 | 49050 | 49000 | 379 |
| 461 | 20240814 | 121400 | 16266463750 | 49000 | 49000 | 49000 | 48950 | 527 |
| 462 | 20240814 | 121300 | 16240643350 | 48950 | 49000 | 49000 | 48950 | 104 |
| 463 | 20240814 | 121200 | 16235550550 | 48950 | 48900 | 49000 | 48900 | 320 |
| 464 | 20240814 | 121100 | 16219888950 | 48950 | 48850 | 48950 | 48850 | 140 |
| 465 | 20240814 | 121000 | 16213044550 | 48800 | 48800 | 48850 | 48750 | 431 |
| 466 | 20240814 | 120900 | 16191994700 | 48950 | 48900 | 48950 | 48700 | 1574 |
| 467 | 20240814 | 120800 | 16115110200 | 48900 | 48900 | 49000 | 48850 | 483 |
| 468 | 20240814 | 120700 | 16091495100 | 49000 | 48900 | 49000 | 48850 | 997 |
| 469 | 20240814 | 120600 | 16042721500 | 48900 | 49000 | 49000 | 48900 | 2091 |
| 470 | 20240814 | 120500 | 15940304600 | 49050 | 49100 | 49100 | 49050 | 824 |
| 471 | 20240814 | 120400 | 15899867350 | 49100 | 49050 | 49100 | 49050 | 280 |
| 472 | 20240814 | 120300 | 15886132800 | 49050 | 49050 | 49050 | 49000 | 372 |
| 473 | 20240814 | 120200 | 15867892000 | 49050 | 49150 | 49200 | 49000 | 2010 |
| 474 | 20240814 | 120100 | 15769171550 | 49150 | 49150 | 49200 | 49000 | 6528 |
| 475 | 20240814 | 120000 | 15448435100 | 49000 | 49100 | 49200 | 49000 | 1688 |
| 476 | 20240814 | 115900 | 15365529800 | 49100 | 49200 | 49300 | 49100 | 577 |
| 477 | 20240814 | 115800 | 15337140550 | 49200 | 49100 | 49300 | 49100 | 6035 |
| 478 | 20240814 | 115700 | 15040006200 | 49150 | 49200 | 49200 | 49150 | 540 |
| 479 | 20240814 | 115600 | 15013460100 | 49200 | 49150 | 49200 | 49100 | 1125 |
| 480 | 20240814 | 115500 | 14958137200 | 49150 | 49150 | 49150 | 49100 | 84 |
| 481 | 20240814 | 115400 | 14954008650 | 49150 | 49100 | 49150 | 49050 | 283 |
| 482 | 20240814 | 115300 | 14940111400 | 49100 | 49000 | 49150 | 49000 | 704 |
| 483 | 20240814 | 115200 | 14905583800 | 49000 | 49050 | 49050 | 48900 | 2303 |
| 484 | 20240814 | 115100 | 14792792150 | 49050 | 49000 | 49050 | 49000 | 266 |
| 485 | 20240814 | 115000 | 14779750500 | 49050 | 49100 | 49200 | 49050 | 796 |
| 486 | 20240814 | 114900 | 14740636400 | 49150 | 49050 | 49200 | 49000 | 618 |
| 487 | 20240814 | 114800 | 14710282250 | 49100 | 49000 | 49150 | 49000 | 598 |
| 488 | 20240814 | 114700 | 14680933450 | 49050 | 49150 | 49200 | 49050 | 598 |
| 489 | 20240814 | 114600 | 14651543150 | 49150 | 49100 | 49200 | 49050 | 855 |
| 490 | 20240814 | 114500 | 14609483250 | 49200 | 49200 | 49200 | 49100 | 1664 |
| 491 | 20240814 | 114400 | 14527737300 | 49150 | 49050 | 49200 | 49050 | 2488 |
| 492 | 20240814 | 114300 | 14405478050 | 49000 | 49050 | 49050 | 49000 | 184 |
| 493 | 20240814 | 114200 | 14396454550 | 49050 | 48950 | 49050 | 48950 | 1007 |
| 494 | 20240814 | 114100 | 14347096150 | 48950 | 49100 | 49150 | 48950 | 982 |
| 495 | 20240814 | 114000 | 14298936700 | 49050 | 49000 | 49150 | 49000 | 698 |
| 496 | 20240814 | 113900 | 14264701650 | 49000 | 49100 | 49100 | 48950 | 1276 |
| 497 | 20240814 | 113800 | 14202175000 | 49050 | 48950 | 49200 | 48950 | 1781 |
| 498 | 20240814 | 113700 | 14114724150 | 48950 | 49100 | 49100 | 48950 | 745 |
| 499 | 20240814 | 113600 | 14078197650 | 49150 | 49050 | 49250 | 49050 | 557 |
| 500 | 20240814 | 113500 | 14050821600 | 49100 | 48950 | 49150 | 48900 | 2264 |
| 501 | 20240814 | 113400 | 13939832450 | 48950 | 49200 | 49200 | 48950 | 1604 |
| 502 | 20240814 | 113300 | 13861079400 | 49200 | 49350 | 49350 | 49100 | 1843 |
| 503 | 20240814 | 113200 | 13770390750 | 49350 | 49250 | 49350 | 49250 | 4520 |
| 504 | 20240814 | 113100 | 13547577400 | 49250 | 49200 | 49250 | 49200 | 907 |
| 505 | 20240814 | 113000 | 13502940850 | 49200 | 49200 | 49250 | 49150 | 1326 |
| 506 | 20240814 | 112900 | 13437665200 | 49200 | 49100 | 49200 | 49050 | 1971 |
| 507 | 20240814 | 112800 | 13340767850 | 49050 | 49000 | 49100 | 49000 | 344 |
| 508 | 20240814 | 112700 | 13323894050 | 49000 | 49050 | 49050 | 48950 | 271 |
| 509 | 20240814 | 112600 | 13310613450 | 49100 | 49000 | 49150 | 49000 | 2555 |
| 510 | 20240814 | 112500 | 13185260550 | 49050 | 49100 | 49100 | 49000 | 1046 |
| 511 | 20240814 | 112400 | 13133981950 | 49100 | 49050 | 49100 | 49000 | 2164 |
| 512 | 20240814 | 112300 | 13027787000 | 49050 | 48950 | 49050 | 48950 | 2464 |
| 513 | 20240814 | 112200 | 12906969400 | 48950 | 48950 | 49000 | 48950 | 559 |
| 514 | 20240814 | 112100 | 12879597250 | 49000 | 49000 | 49000 | 48950 | 447 |
| 515 | 20240814 | 112000 | 12857706900 | 49000 | 49000 | 49050 | 48950 | 2454 |
| 516 | 20240814 | 111900 | 12737435050 | 49000 | 49000 | 49000 | 48950 | 1283 |
| 517 | 20240814 | 111800 | 12674573100 | 48950 | 48950 | 49000 | 48950 | 1923 |
| 518 | 20240814 | 111700 | 12580367800 | 49000 | 48750 | 49000 | 48750 | 5478 |
| 519 | 20240814 | 111600 | 12312283500 | 48800 | 48850 | 48900 | 48800 | 2049 |
| 520 | 20240814 | 111500 | 12212202300 | 48850 | 48700 | 48850 | 48700 | 734 |
| 521 | 20240814 | 111400 | 12176404900 | 48800 | 48750 | 48850 | 48750 | 2404 |
| 522 | 20240814 | 111300 | 12059044500 | 48750 | 48750 | 48750 | 48700 | 418 |
| 523 | 20240814 | 111200 | 12038672800 | 48750 | 48750 | 48800 | 48700 | 438 |
| 524 | 20240814 | 111100 | 12017318700 | 48750 | 48500 | 48750 | 48400 | 2396 |
| 525 | 20240814 | 111000 | 11900861500 | 48500 | 48500 | 48550 | 48500 | 520 |
| 526 | 20240814 | 110900 | 11875628750 | 48550 | 48750 | 48750 | 48400 | 805 |
| 527 | 20240814 | 110800 | 11836573100 | 48750 | 48400 | 48800 | 48350 | 4063 |
| 528 | 20240814 | 110700 | 11639281450 | 48400 | 48400 | 48450 | 48400 | 1086 |
| 529 | 20240814 | 110600 | 11586714100 | 48400 | 48550 | 48550 | 48350 | 2006 |
| 530 | 20240814 | 110500 | 11489556850 | 48550 | 48650 | 48850 | 48450 | 2279 |
| 531 | 20240814 | 110400 | 11378634350 | 48600 | 48750 | 48750 | 48600 | 740 |
| 532 | 20240814 | 110300 | 11342623650 | 48750 | 48700 | 48800 | 48700 | 501 |
| 533 | 20240814 | 110200 | 11318205000 | 48700 | 48650 | 48850 | 48600 | 1975 |
| 534 | 20240814 | 110100 | 11221915400 | 48600 | 48700 | 48700 | 48600 | 1203 |
| 535 | 20240814 | 110000 | 11163367800 | 48700 | 48650 | 48700 | 48600 | 2642 |
| 536 | 20240814 | 105900 | 11034749900 | 48600 | 48350 | 48650 | 48350 | 2214 |
| 537 | 20240814 | 105800 | 10927297700 | 48350 | 48650 | 48650 | 48350 | 1948 |
| 538 | 20240814 | 105700 | 10832802250 | 48600 | 48600 | 48650 | 48600 | 975 |
| 539 | 20240814 | 105600 | 10785390850 | 48600 | 48500 | 48600 | 48450 | 2776 |
| 540 | 20240814 | 105500 | 10650610100 | 48500 | 48500 | 48550 | 48450 | 951 |
| 541 | 20240814 | 105400 | 10604488600 | 48550 | 48450 | 48550 | 48400 | 5572 |
| 542 | 20240814 | 105300 | 10334300000 | 48450 | 48400 | 48500 | 48400 | 3314 |
| 543 | 20240814 | 105200 | 10173780550 | 48400 | 48350 | 48400 | 48300 | 2036 |
| 544 | 20240814 | 105100 | 10075269850 | 48350 | 48250 | 48350 | 48200 | 2770 |
| 545 | 20240814 | 105000 | 9941488500 | 48200 | 48100 | 48300 | 48100 | 8923 |
| 546 | 20240814 | 104900 | 9511668600 | 48100 | 48050 | 48100 | 48000 | 359 |
| 547 | 20240814 | 104800 | 9494413300 | 48050 | 48000 | 48050 | 48000 | 568 |
| 548 | 20240814 | 104700 | 9467130300 | 48050 | 48000 | 48050 | 47950 | 2579 |
| 549 | 20240814 | 104600 | 9343275500 | 48000 | 47950 | 48000 | 47950 | 2887 |
| 550 | 20240814 | 104500 | 9204725400 | 48000 | 48100 | 48100 | 47950 | 1781 |
| 551 | 20240814 | 104400 | 9119208050 | 48100 | 48050 | 48100 | 48050 | 1586 |
| 552 | 20240814 | 104300 | 9042932400 | 48050 | 48050 | 48100 | 48000 | 733 |
| 553 | 20240814 | 104200 | 9007705150 | 48100 | 48050 | 48100 | 48000 | 1184 |
| 554 | 20240814 | 104100 | 8950824950 | 48050 | 47950 | 48050 | 47950 | 3228 |
| 555 | 20240814 | 104000 | 8795940850 | 47900 | 47850 | 47900 | 47850 | 1122 |
| 556 | 20240814 | 103900 | 8742207000 | 47850 | 47850 | 47900 | 47800 | 420 |
| 557 | 20240814 | 103800 | 8722110300 | 47850 | 47900 | 47900 | 47800 | 1935 |
| 558 | 20240814 | 103700 | 8629473500 | 47850 | 47850 | 47900 | 47800 | 510 |
| 559 | 20240814 | 103600 | 8605073700 | 47850 | 47800 | 47900 | 47800 | 154 |
| 560 | 20240814 | 103500 | 8597704400 | 47800 | 48000 | 48000 | 47800 | 4016 |
| 561 | 20240814 | 103400 | 8405255650 | 47950 | 48000 | 48000 | 47950 | 248 |
| 562 | 20240814 | 103300 | 8393352850 | 48000 | 48000 | 48000 | 47950 | 312 |
| 563 | 20240814 | 103200 | 8378383000 | 48050 | 47900 | 48050 | 47900 | 4795 |
| 564 | 20240814 | 103100 | 8148260300 | 47950 | 47950 | 47950 | 47900 | 394 |
| 565 | 20240814 | 103000 | 8129374750 | 47950 | 47900 | 48000 | 47900 | 1290 |
| 566 | 20240814 | 102900 | 8067541750 | 47900 | 47750 | 47950 | 47750 | 4660 |
| 567 | 20240814 | 102800 | 7844570050 | 47750 | 47650 | 47800 | 47650 | 2762 |
| 568 | 20240814 | 102700 | 7712752600 | 47650 | 47650 | 47700 | 47550 | 684 |
| 569 | 20240814 | 102600 | 7680151050 | 47650 | 47600 | 47650 | 47550 | 1778 |
| 570 | 20240814 | 102500 | 7595499950 | 47600 | 47450 | 47600 | 47450 | 529 |
| 571 | 20240814 | 102400 | 7570339250 | 47500 | 47550 | 47600 | 47500 | 81 |
| 572 | 20240814 | 102300 | 7566486500 | 47600 | 47550 | 47650 | 47450 | 1466 |
| 573 | 20240814 | 102200 | 7496732700 | 47550 | 47500 | 47600 | 47500 | 514 |
| 574 | 20240814 | 102100 | 7472289700 | 47550 | 47550 | 47550 | 47550 | 135 |
| 575 | 20240814 | 102000 | 7465870450 | 47600 | 47500 | 47600 | 47450 | 2374 |
| 576 | 20240814 | 101900 | 7353013700 | 47450 | 47500 | 47500 | 47450 | 391 |
| 577 | 20240814 | 101800 | 7334442350 | 47500 | 47450 | 47550 | 47400 | 1263 |
| 578 | 20240814 | 101700 | 7274432550 | 47450 | 47450 | 47550 | 47400 | 1934 |
| 579 | 20240814 | 101600 | 7182558200 | 47500 | 47450 | 47500 | 47450 | 820 |
| 580 | 20240814 | 101500 | 7143635650 | 47450 | 47700 | 47700 | 47450 | 1301 |
| 581 | 20240814 | 101400 | 7081693450 | 47650 | 47650 | 47750 | 47650 | 1806 |
| 582 | 20240814 | 101300 | 6995534500 | 47700 | 47700 | 47700 | 47650 | 369 |
| 583 | 20240814 | 101200 | 6977937900 | 47650 | 47600 | 47650 | 47550 | 1404 |
| 584 | 20240814 | 101100 | 6911099200 | 47650 | 47750 | 47750 | 47650 | 2792 |
| 585 | 20240814 | 101000 | 6777892850 | 47750 | 47750 | 47750 | 47700 | 73 |
| 586 | 20240814 | 100900 | 6774407300 | 47750 | 47700 | 47750 | 47650 | 2086 |
| 587 | 20240814 | 100800 | 6674855400 | 47700 | 47750 | 47750 | 47650 | 1424 |
| 588 | 20240814 | 100700 | 6606932650 | 47750 | 47600 | 47800 | 47600 | 3314 |
| 589 | 20240814 | 100600 | 6448803500 | 47650 | 47600 | 47650 | 47600 | 1039 |
| 590 | 20240814 | 100500 | 6399301850 | 47600 | 47600 | 47600 | 47550 | 293 |
| 591 | 20240814 | 100400 | 6385357900 | 47600 | 47500 | 47600 | 47500 | 1686 |
| 592 | 20240814 | 100300 | 6305151750 | 47500 | 47450 | 47500 | 47400 | 1695 |
| 593 | 20240814 | 100200 | 6224704300 | 47500 | 47450 | 47500 | 47450 | 353 |
| 594 | 20240814 | 100100 | 6207952450 | 47450 | 47500 | 47500 | 47450 | 400 |
| 595 | 20240814 | 100000 | 6188959600 | 47500 | 47400 | 47550 | 47300 | 2804 |
| 596 | 20240814 | 095900 | 6055937500 | 47400 | 47400 | 47500 | 47400 | 1910 |
| 597 | 20240814 | 095800 | 5965374450 | 47500 | 47550 | 47550 | 47400 | 1861 |
| 598 | 20240814 | 095700 | 5877002850 | 47550 | 47550 | 47550 | 47500 | 615 |
| 599 | 20240814 | 095600 | 5847768200 | 47600 | 47650 | 47650 | 47550 | 581 |
| 600 | 20240814 | 095500 | 5820114450 | 47600 | 47500 | 47650 | 47450 | 3149 |
| 601 | 20240814 | 095400 | 5670364850 | 47450 | 47500 | 47550 | 47450 | 655 |
| 602 | 20240814 | 095300 | 5639266500 | 47550 | 47400 | 47550 | 47400 | 571 |
| 603 | 20240814 | 095200 | 5612161950 | 47400 | 47400 | 47450 | 47400 | 310 |
| 604 | 20240814 | 095100 | 5597461800 | 47400 | 47550 | 47550 | 47400 | 1195 |
| 605 | 20240814 | 095000 | 5540797450 | 47550 | 47450 | 47600 | 47400 | 423 |
| 606 | 20240814 | 094900 | 5520717050 | 47450 | 47600 | 47600 | 47400 | 2121 |
| 607 | 20240814 | 094800 | 5419995600 | 47600 | 47650 | 47700 | 47550 | 822 |
| 608 | 20240814 | 094700 | 5380830900 | 47700 | 47700 | 47750 | 47650 | 579 |
| 609 | 20240814 | 094600 | 5353192450 | 47700 | 47700 | 47750 | 47700 | 1799 |
| 610 | 20240814 | 094500 | 5267376500 | 47700 | 47550 | 47700 | 47500 | 3388 |
| 611 | 20240814 | 094400 | 5105911000 | 47500 | 47550 | 47600 | 47500 | 619 |
| 612 | 20240814 | 094300 | 5076490800 | 47550 | 47600 | 47650 | 47500 | 1564 |
| 613 | 20240814 | 094200 | 5002072000 | 47650 | 47600 | 47650 | 47600 | 508 |
| 614 | 20240814 | 094100 | 4977869000 | 47650 | 47500 | 47650 | 47500 | 3547 |
| 615 | 20240814 | 094000 | 4809214750 | 47500 | 47550 | 47550 | 47250 | 2621 |
| 616 | 20240814 | 093900 | 4684898300 | 47450 | 47300 | 47550 | 47300 | 3452 |
| 617 | 20240814 | 093800 | 4521207800 | 47300 | 47250 | 47300 | 47200 | 391 |
| 618 | 20240814 | 093700 | 4502728000 | 47250 | 47050 | 47300 | 47050 | 1037 |
| 619 | 20240814 | 093600 | 4453806600 | 47050 | 47400 | 47400 | 47000 | 1218 |
| 620 | 20240814 | 093500 | 4396361900 | 47300 | 47350 | 47400 | 47300 | 941 |
| 621 | 20240814 | 093400 | 4351780150 | 47350 | 47100 | 47400 | 47050 | 5067 |
| 622 | 20240814 | 093300 | 4112350650 | 47050 | 46950 | 47050 | 46900 | 2182 |
| 623 | 20240814 | 093200 | 4009874250 | 46950 | 46950 | 47000 | 46650 | 3454 |
| 624 | 20240814 | 093100 | 3848257900 | 46950 | 46300 | 47100 | 46300 | 6965 |
| 625 | 20240814 | 093000 | 3522887800 | 46300 | 46050 | 46300 | 46050 | 1663 |
| 626 | 20240814 | 092900 | 3446094250 | 46050 | 46150 | 46150 | 46000 | 467 |
| 627 | 20240814 | 092800 | 3424581800 | 46150 | 46150 | 46200 | 46100 | 501 |
| 628 | 20240814 | 092700 | 3401460000 | 46150 | 46300 | 46350 | 46150 | 364 |
| 629 | 20240814 | 092600 | 3384624900 | 46250 | 46300 | 46400 | 46250 | 1068 |
| 630 | 20240814 | 092500 | 3335160050 | 46250 | 46400 | 46450 | 46250 | 848 |
| 631 | 20240814 | 092400 | 3295853450 | 46450 | 46500 | 46700 | 46450 | 1032 |
| 632 | 20240814 | 092300 | 3247804250 | 46500 | 47050 | 47100 | 46500 | 4772 |
| 633 | 20240814 | 092200 | 3024449650 | 47100 | 47000 | 47100 | 46850 | 1310 |
| 634 | 20240814 | 092100 | 2962881100 | 47000 | 47000 | 47100 | 46900 | 2511 |
| 635 | 20240814 | 092000 | 2844884550 | 47050 | 47150 | 47150 | 47050 | 1221 |
| 636 | 20240814 | 091900 | 2787366050 | 47150 | 47250 | 47250 | 47100 | 2117 |
| 637 | 20240814 | 091800 | 2687431750 | 47250 | 46900 | 47300 | 46850 | 5990 |
| 638 | 20240814 | 091700 | 2405429250 | 46850 | 46750 | 46900 | 46700 | 4305 |
| 639 | 20240814 | 091600 | 2203880950 | 46750 | 46300 | 46750 | 46300 | 9834 |
| 640 | 20240814 | 091500 | 1746143900 | 46350 | 46300 | 46350 | 46250 | 2736 |
| 641 | 20240814 | 091400 | 1619379950 | 46300 | 46200 | 46300 | 46150 | 1640 |
| 642 | 20240814 | 091300 | 1543535100 | 46250 | 46050 | 46250 | 46050 | 1215 |
| 643 | 20240814 | 091200 | 1487428750 | 46050 | 46000 | 46050 | 45950 | 348 |
| 644 | 20240814 | 091100 | 1471414950 | 46000 | 46050 | 46050 | 45900 | 996 |
| 645 | 20240814 | 091000 | 1425582000 | 46050 | 45950 | 46050 | 45900 | 912 |
| 646 | 20240814 | 090900 | 1383643450 | 45950 | 46050 | 46050 | 45900 | 875 |
| 647 | 20240814 | 090800 | 1343390100 | 46050 | 45950 | 46100 | 45900 | 2877 |
| 648 | 20240814 | 090700 | 1211053050 | 45950 | 45700 | 45950 | 45700 | 906 |
| 649 | 20240814 | 090600 | 1169486200 | 45700 | 45650 | 45700 | 45650 | 856 |
| 650 | 20240814 | 090500 | 1130367750 | 45700 | 45700 | 45700 | 45550 | 1058 |
| 651 | 20240814 | 090400 | 1082118600 | 45700 | 45700 | 45850 | 45550 | 772 |
| 652 | 20240814 | 090300 | 1046864950 | 45750 | 46100 | 46150 | 45750 | 4083 |
| 653 | 20240814 | 090200 | 859304850 | 46250 | 46050 | 46250 | 46000 | 4965 |
| 654 | 20240814 | 090100 | 630383000 | 46050 | 46250 | 46300 | 45900 | 2452 |
| 655 | 20240814 | 090000 | 517352650 | 46350 | 45700 | 46350 | 45150 | 11277 |