31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 185200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 2654 |
| 3 | 20240813 | 185100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20240813 | 185000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20240813 | 184900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20240813 | 184800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20240813 | 184700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20240813 | 184600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20240813 | 184500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20240813 | 184400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20240813 | 184300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20240813 | 184200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20240813 | 184100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20240813 | 184000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20240813 | 183900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20240813 | 183800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20240813 | 183700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20240813 | 183600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20240813 | 183500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20240813 | 183400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20240813 | 183300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20240813 | 183200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20240813 | 183100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20240813 | 183000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20240813 | 182900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20240813 | 182800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20240813 | 182700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20240813 | 182600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20240813 | 182500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20240813 | 182400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20240813 | 182300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20240813 | 182200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 2654 |
| 33 | 20240813 | 182100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20240813 | 182000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20240813 | 181900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20240813 | 181800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20240813 | 181700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20240813 | 181600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20240813 | 181500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20240813 | 181400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20240813 | 181300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20240813 | 181200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20240813 | 181100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20240813 | 181000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20240813 | 180900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20240813 | 180800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20240813 | 180700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20240813 | 180600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20240813 | 180500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20240813 | 180400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20240813 | 180300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20240813 | 180200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20240813 | 180100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20240813 | 180000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20240813 | 175900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20240813 | 175800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20240813 | 175700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20240813 | 175600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20240813 | 175500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20240813 | 175400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20240813 | 175300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20240813 | 175200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 2654 |
| 63 | 20240813 | 175100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20240813 | 175000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20240813 | 174900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20240813 | 174800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20240813 | 174700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20240813 | 174600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20240813 | 174500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20240813 | 174400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20240813 | 174300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20240813 | 174200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20240813 | 174100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20240813 | 174000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20240813 | 173900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20240813 | 173800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20240813 | 173700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20240813 | 173600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20240813 | 173500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20240813 | 173400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20240813 | 173300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20240813 | 173200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20240813 | 173100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20240813 | 173000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20240813 | 172900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20240813 | 172800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20240813 | 172700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20240813 | 172600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20240813 | 172500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20240813 | 172400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20240813 | 172300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20240813 | 172200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 2654 |
| 93 | 20240813 | 172100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20240813 | 172000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20240813 | 171900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20240813 | 171800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20240813 | 171700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20240813 | 171600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20240813 | 171500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20240813 | 171400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20240813 | 171300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20240813 | 171200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20240813 | 171100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20240813 | 171000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20240813 | 170900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20240813 | 170800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20240813 | 170700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20240813 | 170600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20240813 | 170500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20240813 | 170400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20240813 | 170300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20240813 | 170200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20240813 | 170100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20240813 | 170000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20240813 | 165900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20240813 | 165800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20240813 | 165700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20240813 | 165600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20240813 | 165500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20240813 | 165400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20240813 | 165300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20240813 | 165200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 2654 |
| 123 | 20240813 | 165100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20240813 | 165000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20240813 | 164900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20240813 | 164800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20240813 | 164700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20240813 | 164600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20240813 | 164500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20240813 | 164400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20240813 | 164300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20240813 | 164200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20240813 | 164100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20240813 | 164000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20240813 | 163900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20240813 | 163800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20240813 | 163700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20240813 | 163600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20240813 | 163500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20240813 | 163400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20240813 | 163300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20240813 | 163200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20240813 | 163100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20240813 | 163000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20240813 | 162900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20240813 | 162800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20240813 | 162700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20240813 | 162600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20240813 | 162500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20240813 | 162400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20240813 | 162300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20240813 | 162200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 2654 |
| 153 | 20240813 | 162100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20240813 | 162000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20240813 | 161900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20240813 | 161800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20240813 | 161700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20240813 | 161600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20240813 | 161500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20240813 | 161400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20240813 | 161300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20240813 | 161200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20240813 | 161100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20240813 | 161000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20240813 | 160900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20240813 | 160800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20240813 | 160700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20240813 | 160600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20240813 | 160500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20240813 | 160400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20240813 | 160300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20240813 | 160200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20240813 | 160100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20240813 | 160000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20240813 | 155900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20240813 | 155800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20240813 | 155700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20240813 | 155600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20240813 | 155500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20240813 | 155400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20240813 | 155300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20240813 | 155200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 2654 |
| 183 | 20240813 | 155100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20240813 | 155000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20240813 | 154900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20240813 | 154800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20240813 | 154700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20240813 | 154600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20240813 | 154500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20240813 | 154400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20240813 | 154300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20240813 | 154200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20240813 | 154100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20240813 | 154000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20240813 | 153900 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20240813 | 153800 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20240813 | 153700 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20240813 | 153600 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20240813 | 153500 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20240813 | 153400 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20240813 | 153300 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20240813 | 153200 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20240813 | 153100 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20240813 | 153000 | 3811379700 | 44750 | 44750 | 44750 | 44750 | 2654 |
| 205 | 20240813 | 152900 | 3692613200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20240813 | 152800 | 3692613200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20240813 | 152700 | 3692613200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20240813 | 152600 | 3692613200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20240813 | 152500 | 3692613200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20240813 | 152400 | 3692613200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20240813 | 152300 | 3692613200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20240813 | 152200 | 3692613200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 213 | 20240813 | 152100 | 3692613200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20240813 | 152000 | 3692613200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20240813 | 151900 | 3692613200 | 44750 | 44750 | 44750 | 44600 | 418 |
| 216 | 20240813 | 151800 | 3673932200 | 44600 | 44650 | 44800 | 44600 | 134 |
| 217 | 20240813 | 151700 | 3667951350 | 44650 | 44800 | 44850 | 44650 | 467 |
| 218 | 20240813 | 151600 | 3647042850 | 44700 | 44700 | 44850 | 44650 | 743 |
| 219 | 20240813 | 151500 | 3613770450 | 44700 | 44850 | 44850 | 44700 | 1079 |
| 220 | 20240813 | 151400 | 3565462800 | 44850 | 44850 | 44900 | 44750 | 1222 |
| 221 | 20240813 | 151300 | 3510658650 | 44800 | 44700 | 44800 | 44650 | 1742 |
| 222 | 20240813 | 151200 | 3432773850 | 44700 | 44700 | 44700 | 44600 | 617 |
| 223 | 20240813 | 151100 | 3405195250 | 44700 | 44600 | 44700 | 44600 | 657 |
| 224 | 20240813 | 151000 | 3375883850 | 44450 | 44550 | 44600 | 44450 | 832 |
| 225 | 20240813 | 150900 | 3338806200 | 44500 | 44200 | 44500 | 44200 | 1917 |
| 226 | 20240813 | 150800 | 3253818300 | 44200 | 44200 | 44200 | 44150 | 133 |
| 227 | 20240813 | 150700 | 3247940400 | 44200 | 44150 | 44200 | 44150 | 141 |
| 228 | 20240813 | 150600 | 3241713450 | 44150 | 44150 | 44150 | 44100 | 92 |
| 229 | 20240813 | 150500 | 3237653000 | 44150 | 44150 | 44150 | 44150 | 164 |
| 230 | 20240813 | 150400 | 3230412400 | 44200 | 44200 | 44200 | 44150 | 94 |
| 231 | 20240813 | 150300 | 3226257750 | 44200 | 44150 | 44200 | 44150 | 113 |
| 232 | 20240813 | 150200 | 3221263200 | 44200 | 44200 | 44200 | 44150 | 117 |
| 233 | 20240813 | 150100 | 3216093150 | 44200 | 44150 | 44200 | 44150 | 121 |
| 234 | 20240813 | 150000 | 3210749800 | 44150 | 44100 | 44150 | 44100 | 225 |
| 235 | 20240813 | 145900 | 3200821550 | 44050 | 44150 | 44150 | 44050 | 202 |
| 236 | 20240813 | 145800 | 3191912250 | 44200 | 44000 | 44200 | 44000 | 266 |
| 237 | 20240813 | 145700 | 3180175600 | 44050 | 44050 | 44050 | 44050 | 30 |
| 238 | 20240813 | 145600 | 3178854100 | 44100 | 44000 | 44100 | 44000 | 71 |
| 239 | 20240813 | 145500 | 3175726050 | 44000 | 44000 | 44050 | 44000 | 24 |
| 240 | 20240813 | 145400 | 3174669150 | 44000 | 44100 | 44100 | 44000 | 128 |
| 241 | 20240813 | 145300 | 3169025150 | 44000 | 44000 | 44000 | 44000 | 5 |
| 242 | 20240813 | 145200 | 3168805150 | 44150 | 44150 | 44150 | 44150 | 346 |
| 243 | 20240813 | 145100 | 3153529250 | 44200 | 44200 | 44250 | 44200 | 445 |
| 244 | 20240813 | 145000 | 3133860200 | 44200 | 44150 | 44250 | 44150 | 425 |
| 245 | 20240813 | 144900 | 3115076850 | 44200 | 44200 | 44200 | 44150 | 125 |
| 246 | 20240813 | 144800 | 3109555700 | 44200 | 44000 | 44200 | 44000 | 636 |
| 247 | 20240813 | 144700 | 3081495100 | 44100 | 44050 | 44100 | 44000 | 110 |
| 248 | 20240813 | 144600 | 3076646750 | 44000 | 44050 | 44050 | 44000 | 197 |
| 249 | 20240813 | 144500 | 3067970250 | 44050 | 44150 | 44150 | 44050 | 339 |
| 250 | 20240813 | 144400 | 3053030650 | 44150 | 44100 | 44150 | 44100 | 19 |
| 251 | 20240813 | 144300 | 3052192600 | 44150 | 44150 | 44150 | 44150 | 9 |
| 252 | 20240813 | 144200 | 3051795250 | 44100 | 44100 | 44150 | 44100 | 721 |
| 253 | 20240813 | 144100 | 3019997600 | 44050 | 44050 | 44100 | 44050 | 452 |
| 254 | 20240813 | 144000 | 3000086950 | 44050 | 44050 | 44050 | 44050 | 207 |
| 255 | 20240813 | 143900 | 2990968600 | 44050 | 44050 | 44050 | 44000 | 46 |
| 256 | 20240813 | 143800 | 2988942850 | 44050 | 44000 | 44050 | 44000 | 28 |
| 257 | 20240813 | 143700 | 2987709750 | 44000 | 44050 | 44050 | 44000 | 42 |
| 258 | 20240813 | 143600 | 2985860700 | 44050 | 44050 | 44050 | 44050 | 15 |
| 259 | 20240813 | 143500 | 2985199950 | 44050 | 44000 | 44050 | 44000 | 59 |
| 260 | 20240813 | 143400 | 2982601400 | 44000 | 44000 | 44000 | 44000 | 130 |
| 261 | 20240813 | 143300 | 2976881400 | 44000 | 44000 | 44000 | 44000 | 144 |
| 262 | 20240813 | 143200 | 2970545400 | 43950 | 44000 | 44000 | 43950 | 120 |
| 263 | 20240813 | 143100 | 2965266400 | 43950 | 43950 | 43950 | 43950 | 161 |
| 264 | 20240813 | 143000 | 2958190450 | 44000 | 44000 | 44000 | 43950 | 36 |
| 265 | 20240813 | 142900 | 2956606800 | 44000 | 44000 | 44000 | 43950 | 137 |
| 266 | 20240813 | 142800 | 2950578900 | 43950 | 44000 | 44000 | 43950 | 80 |
| 267 | 20240813 | 142700 | 2947062800 | 43950 | 43950 | 43950 | 43950 | 127 |
| 268 | 20240813 | 142600 | 2941481150 | 43950 | 43900 | 43950 | 43900 | 29 |
| 269 | 20240813 | 142500 | 2940207450 | 43950 | 43900 | 43950 | 43850 | 200 |
| 270 | 20240813 | 142400 | 2931423200 | 43850 | 43800 | 43850 | 43800 | 55 |
| 271 | 20240813 | 142300 | 2929011500 | 43800 | 43800 | 43800 | 43800 | 46 |
| 272 | 20240813 | 142200 | 2926996700 | 43800 | 43800 | 43800 | 43800 | 12 |
| 273 | 20240813 | 142100 | 2926471100 | 43750 | 43750 | 43800 | 43750 | 118 |
| 274 | 20240813 | 142000 | 2921307050 | 43750 | 43750 | 43750 | 43750 | 53 |
| 275 | 20240813 | 141900 | 2918988300 | 43700 | 43700 | 43700 | 43700 | 20 |
| 276 | 20240813 | 141800 | 2918114300 | 43700 | 43700 | 43700 | 43700 | 3 |
| 277 | 20240813 | 141700 | 2917983200 | 43700 | 43700 | 43700 | 43700 | 52 |
| 278 | 20240813 | 141600 | 2915710800 | 43750 | 43750 | 43750 | 43750 | 11 |
| 279 | 20240813 | 141500 | 2915229550 | 43750 | 43750 | 43750 | 43750 | 0 |
| 280 | 20240813 | 141400 | 2915229550 | 43750 | 43800 | 43800 | 43750 | 33 |
| 281 | 20240813 | 141300 | 2913785150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 282 | 20240813 | 141200 | 2913785150 | 43750 | 43700 | 43750 | 43700 | 44 |
| 283 | 20240813 | 141100 | 2911862000 | 43700 | 43700 | 43700 | 43700 | 71 |
| 284 | 20240813 | 141000 | 2908759300 | 43650 | 43700 | 43700 | 43650 | 113 |
| 285 | 20240813 | 140900 | 2903822200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20240813 | 140800 | 2903822200 | 43700 | 43750 | 43750 | 43700 | 3 |
| 287 | 20240813 | 140700 | 2903691000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 288 | 20240813 | 140600 | 2903691000 | 43700 | 43700 | 43700 | 43700 | 81 |
| 289 | 20240813 | 140500 | 2900151300 | 43700 | 43700 | 43700 | 43700 | 0 |
| 290 | 20240813 | 140400 | 2900151300 | 43700 | 43700 | 43700 | 43700 | 0 |
| 291 | 20240813 | 140300 | 2900151300 | 43700 | 43650 | 43700 | 43650 | 63 |
| 292 | 20240813 | 140200 | 2897400950 | 43650 | 43750 | 43750 | 43650 | 18 |
| 293 | 20240813 | 140100 | 2896613650 | 43750 | 43750 | 43750 | 43750 | 5 |
| 294 | 20240813 | 140000 | 2896394900 | 43850 | 43750 | 43850 | 43750 | 37 |
| 295 | 20240813 | 135900 | 2894775150 | 43850 | 43800 | 43850 | 43800 | 166 |
| 296 | 20240813 | 135800 | 2887497600 | 43800 | 43750 | 43800 | 43750 | 71 |
| 297 | 20240813 | 135700 | 2884391300 | 43750 | 43750 | 43750 | 43750 | 5 |
| 298 | 20240813 | 135600 | 2884172550 | 43700 | 43700 | 43700 | 43700 | 15 |
| 299 | 20240813 | 135500 | 2883517050 | 43700 | 43750 | 43750 | 43700 | 20 |
| 300 | 20240813 | 135400 | 2882643000 | 43700 | 43700 | 43700 | 43700 | 13 |
| 301 | 20240813 | 135300 | 2882074900 | 43750 | 43750 | 43750 | 43750 | 29 |
| 302 | 20240813 | 135200 | 2880806150 | 43750 | 43750 | 43750 | 43750 | 52 |
| 303 | 20240813 | 135100 | 2878531150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 304 | 20240813 | 135000 | 2878531150 | 43750 | 43750 | 43750 | 43750 | 100 |
| 305 | 20240813 | 134900 | 2874156150 | 43750 | 43700 | 43750 | 43700 | 57 |
| 306 | 20240813 | 134800 | 2871665050 | 43650 | 43700 | 43700 | 43650 | 244 |
| 307 | 20240813 | 134700 | 2861013700 | 43750 | 43850 | 43850 | 43750 | 582 |
| 308 | 20240813 | 134600 | 2835495300 | 43950 | 43950 | 43950 | 43950 | 13 |
| 309 | 20240813 | 134500 | 2834923950 | 43850 | 44000 | 44000 | 43850 | 350 |
| 310 | 20240813 | 134400 | 2819531450 | 44000 | 43950 | 44000 | 43850 | 293 |
| 311 | 20240813 | 134300 | 2806666300 | 44000 | 43950 | 44000 | 43950 | 56 |
| 312 | 20240813 | 134200 | 2804204500 | 43950 | 43950 | 43950 | 43950 | 17 |
| 313 | 20240813 | 134100 | 2803457350 | 44000 | 43950 | 44000 | 43950 | 134 |
| 314 | 20240813 | 134000 | 2797567050 | 43900 | 43900 | 44000 | 43900 | 83 |
| 315 | 20240813 | 133900 | 2793921900 | 43900 | 43900 | 43900 | 43900 | 0 |
| 316 | 20240813 | 133800 | 2793921900 | 43900 | 43900 | 43900 | 43900 | 10 |
| 317 | 20240813 | 133700 | 2793482900 | 43900 | 43850 | 43900 | 43850 | 15 |
| 318 | 20240813 | 133600 | 2792824900 | 43850 | 43900 | 43900 | 43850 | 73 |
| 319 | 20240813 | 133500 | 2789620600 | 43900 | 43900 | 43900 | 43900 | 35 |
| 320 | 20240813 | 133400 | 2788084100 | 43950 | 43750 | 44050 | 43750 | 2007 |
| 321 | 20240813 | 133300 | 2699904050 | 43750 | 43700 | 43750 | 43700 | 210 |
| 322 | 20240813 | 133200 | 2690725000 | 43650 | 43650 | 43650 | 43650 | 28 |
| 323 | 20240813 | 133100 | 2689502800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 324 | 20240813 | 133000 | 2689502800 | 43650 | 43550 | 43650 | 43550 | 297 |
| 325 | 20240813 | 132900 | 2676545350 | 43600 | 43600 | 43600 | 43600 | 58 |
| 326 | 20240813 | 132800 | 2674016550 | 43600 | 43600 | 43600 | 43600 | 10 |
| 327 | 20240813 | 132700 | 2673580550 | 43600 | 43550 | 43600 | 43550 | 401 |
| 328 | 20240813 | 132600 | 2656107700 | 43500 | 43500 | 43500 | 43500 | 0 |
| 329 | 20240813 | 132500 | 2656107700 | 43500 | 43500 | 43500 | 43450 | 115 |
| 330 | 20240813 | 132400 | 2651106550 | 43500 | 43500 | 43500 | 43500 | 0 |
| 331 | 20240813 | 132300 | 2651106550 | 43500 | 43500 | 43500 | 43500 | 19 |
| 332 | 20240813 | 132200 | 2650280050 | 43450 | 43450 | 43450 | 43450 | 26 |
| 333 | 20240813 | 132100 | 2649150350 | 43450 | 43350 | 43500 | 43350 | 1250 |
| 334 | 20240813 | 132000 | 2594847600 | 43400 | 43400 | 43400 | 43400 | 424 |
| 335 | 20240813 | 131900 | 2576446000 | 43400 | 43500 | 43500 | 43400 | 275 |
| 336 | 20240813 | 131800 | 2564497050 | 43450 | 43500 | 43500 | 43450 | 113 |
| 337 | 20240813 | 131700 | 2559582200 | 43500 | 43500 | 43500 | 43450 | 76 |
| 338 | 20240813 | 131600 | 2556278700 | 43450 | 43500 | 43500 | 43450 | 62 |
| 339 | 20240813 | 131500 | 2553584250 | 43500 | 43500 | 43500 | 43500 | 27 |
| 340 | 20240813 | 131400 | 2552409750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 341 | 20240813 | 131300 | 2552409750 | 43450 | 43450 | 43450 | 43450 | 0 |
| 342 | 20240813 | 131200 | 2552409750 | 43450 | 43500 | 43500 | 43450 | 36 |
| 343 | 20240813 | 131100 | 2550844000 | 43500 | 43500 | 43500 | 43500 | 406 |
| 344 | 20240813 | 131000 | 2533183000 | 43450 | 43400 | 43450 | 43350 | 98 |
| 345 | 20240813 | 130900 | 2528925300 | 43350 | 43400 | 43400 | 43350 | 40 |
| 346 | 20240813 | 130800 | 2527189550 | 43400 | 43400 | 43400 | 43400 | 19 |
| 347 | 20240813 | 130700 | 2526364950 | 43400 | 43400 | 43400 | 43400 | 24 |
| 348 | 20240813 | 130600 | 2525323350 | 43400 | 43400 | 43400 | 43400 | 26 |
| 349 | 20240813 | 130500 | 2524194950 | 43400 | 43400 | 43400 | 43400 | 9 |
| 350 | 20240813 | 130400 | 2523804350 | 43400 | 43400 | 43400 | 43400 | 51 |
| 351 | 20240813 | 130300 | 2521590950 | 43400 | 43400 | 43400 | 43400 | 19 |
| 352 | 20240813 | 130200 | 2520766350 | 43400 | 43450 | 43450 | 43400 | 18 |
| 353 | 20240813 | 130100 | 2519984800 | 43400 | 43400 | 43400 | 43400 | 27 |
| 354 | 20240813 | 130000 | 2518813000 | 43400 | 43350 | 43400 | 43350 | 12 |
| 355 | 20240813 | 125900 | 2518292750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 356 | 20240813 | 125800 | 2518292750 | 43300 | 43400 | 43400 | 43300 | 57 |
| 357 | 20240813 | 125700 | 2515821800 | 43400 | 43400 | 43400 | 43400 | 19 |
| 358 | 20240813 | 125600 | 2514997200 | 43350 | 43400 | 43400 | 43350 | 526 |
| 359 | 20240813 | 125500 | 2492193850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 360 | 20240813 | 125400 | 2492193850 | 43400 | 43450 | 43450 | 43400 | 127 |
| 361 | 20240813 | 125300 | 2486677200 | 43400 | 43400 | 43400 | 43350 | 100 |
| 362 | 20240813 | 125200 | 2482340950 | 43400 | 43400 | 43400 | 43400 | 156 |
| 363 | 20240813 | 125100 | 2475570550 | 43400 | 43400 | 43400 | 43350 | 715 |
| 364 | 20240813 | 125000 | 2444543350 | 43400 | 43450 | 43450 | 43400 | 32 |
| 365 | 20240813 | 124900 | 2443153150 | 43400 | 43450 | 43450 | 43400 | 21 |
| 366 | 20240813 | 124800 | 2442241600 | 43450 | 43450 | 43450 | 43450 | 19 |
| 367 | 20240813 | 124700 | 2441416050 | 43450 | 43400 | 43450 | 43400 | 120 |
| 368 | 20240813 | 124600 | 2436205550 | 43450 | 43450 | 43450 | 43450 | 15 |
| 369 | 20240813 | 124500 | 2435553800 | 43450 | 43450 | 43450 | 43450 | 188 |
| 370 | 20240813 | 124400 | 2427385200 | 43400 | 43350 | 43400 | 43350 | 40 |
| 371 | 20240813 | 124300 | 2425650200 | 43400 | 43350 | 43400 | 43350 | 79 |
| 372 | 20240813 | 124200 | 2422222650 | 43300 | 43400 | 43400 | 43300 | 17 |
| 373 | 20240813 | 124100 | 2421485450 | 43300 | 43300 | 43300 | 43300 | 321 |
| 374 | 20240813 | 124000 | 2407586150 | 43400 | 43400 | 43450 | 43400 | 37 |
| 375 | 20240813 | 123900 | 2405980100 | 43400 | 43400 | 43400 | 43400 | 37 |
| 376 | 20240813 | 123800 | 2404374300 | 43350 | 43350 | 43350 | 43350 | 33 |
| 377 | 20240813 | 123700 | 2402943750 | 43450 | 43450 | 43450 | 43450 | 1 |
| 378 | 20240813 | 123600 | 2402900300 | 43450 | 43400 | 43450 | 43350 | 50 |
| 379 | 20240813 | 123500 | 2400731200 | 43350 | 43350 | 43350 | 43350 | 30 |
| 380 | 20240813 | 123400 | 2399430700 | 43350 | 43350 | 43350 | 43350 | 75 |
| 381 | 20240813 | 123300 | 2396179450 | 43400 | 43400 | 43400 | 43400 | 0 |
| 382 | 20240813 | 123200 | 2396179450 | 43400 | 43400 | 43400 | 43400 | 5 |
| 383 | 20240813 | 123100 | 2395962450 | 43400 | 43350 | 43400 | 43350 | 3 |
| 384 | 20240813 | 123000 | 2395832300 | 43350 | 43350 | 43350 | 43350 | 0 |
| 385 | 20240813 | 122900 | 2395832300 | 43350 | 43450 | 43450 | 43350 | 42 |
| 386 | 20240813 | 122800 | 2394008500 | 43450 | 43450 | 43450 | 43450 | 2 |
| 387 | 20240813 | 122700 | 2393921600 | 43450 | 43450 | 43450 | 43450 | 10 |
| 388 | 20240813 | 122600 | 2393487100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 389 | 20240813 | 122500 | 2393487100 | 43500 | 43400 | 43500 | 43400 | 108 |
| 390 | 20240813 | 122400 | 2388795050 | 43350 | 43400 | 43400 | 43350 | 17 |
| 391 | 20240813 | 122300 | 2388057950 | 43400 | 43400 | 43400 | 43400 | 0 |
| 392 | 20240813 | 122200 | 2388057950 | 43400 | 43400 | 43400 | 43400 | 22 |
| 393 | 20240813 | 122100 | 2387103150 | 43400 | 43400 | 43400 | 43400 | 0 |
| 394 | 20240813 | 122000 | 2387103150 | 43400 | 43400 | 43400 | 43400 | 23 |
| 395 | 20240813 | 121900 | 2386104950 | 43450 | 43450 | 43450 | 43450 | 1 |
| 396 | 20240813 | 121800 | 2386061500 | 43350 | 43350 | 43350 | 43350 | 50 |
| 397 | 20240813 | 121700 | 2383894000 | 43400 | 43400 | 43400 | 43400 | 36 |
| 398 | 20240813 | 121600 | 2382331600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 399 | 20240813 | 121500 | 2382331600 | 43400 | 43350 | 43400 | 43350 | 71 |
| 400 | 20240813 | 121400 | 2379250750 | 43300 | 43350 | 43350 | 43300 | 41 |
| 401 | 20240813 | 121300 | 2377475350 | 43400 | 43350 | 43400 | 43350 | 87 |
| 402 | 20240813 | 121200 | 2373703400 | 43400 | 43400 | 43400 | 43400 | 1 |
| 403 | 20240813 | 121100 | 2373660000 | 43350 | 43300 | 43350 | 43300 | 185 |
| 404 | 20240813 | 121000 | 2365648600 | 43250 | 43250 | 43250 | 43250 | 1 |
| 405 | 20240813 | 120900 | 2365605350 | 43250 | 43250 | 43250 | 43250 | 17 |
| 406 | 20240813 | 120800 | 2364870100 | 43250 | 43250 | 43250 | 43250 | 17 |
| 407 | 20240813 | 120700 | 2364134850 | 43250 | 43250 | 43250 | 43250 | 5 |
| 408 | 20240813 | 120600 | 2363918600 | 43250 | 43250 | 43250 | 43250 | 11 |
| 409 | 20240813 | 120500 | 2363442850 | 43250 | 43250 | 43250 | 43250 | 112 |
| 410 | 20240813 | 120400 | 2358598850 | 43200 | 43200 | 43200 | 43200 | 1 |
| 411 | 20240813 | 120300 | 2358555650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 412 | 20240813 | 120200 | 2358555650 | 43300 | 43250 | 43300 | 43250 | 30 |
| 413 | 20240813 | 120100 | 2357257950 | 43300 | 43100 | 43300 | 43100 | 597 |
| 414 | 20240813 | 120000 | 2331489750 | 43100 | 43100 | 43100 | 43100 | 2 |
| 415 | 20240813 | 115900 | 2331403550 | 43050 | 43050 | 43050 | 43050 | 17 |
| 416 | 20240813 | 115800 | 2330671700 | 43050 | 43050 | 43050 | 43050 | 0 |
| 417 | 20240813 | 115700 | 2330671700 | 43050 | 43100 | 43100 | 43050 | 1212 |
| 418 | 20240813 | 115600 | 2278489500 | 43100 | 43100 | 43100 | 43100 | 143 |
| 419 | 20240813 | 115500 | 2272326200 | 43100 | 43100 | 43100 | 43100 | 18 |
| 420 | 20240813 | 115400 | 2271550400 | 43100 | 43100 | 43100 | 43100 | 5 |
| 421 | 20240813 | 115300 | 2271334900 | 43100 | 43000 | 43100 | 43000 | 164 |
| 422 | 20240813 | 115200 | 2264277450 | 43100 | 43100 | 43100 | 43100 | 1 |
| 423 | 20240813 | 115100 | 2264234350 | 43050 | 43000 | 43050 | 43000 | 50 |
| 424 | 20240813 | 115000 | 2262083100 | 43100 | 43100 | 43100 | 43100 | 17 |
| 425 | 20240813 | 114900 | 2261350400 | 43150 | 43050 | 43150 | 43050 | 100 |
| 426 | 20240813 | 114800 | 2257041400 | 43050 | 43100 | 43100 | 43050 | 27 |
| 427 | 20240813 | 114700 | 2255878550 | 43100 | 43150 | 43150 | 43100 | 480 |
| 428 | 20240813 | 114600 | 2235177450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 429 | 20240813 | 114500 | 2235177450 | 43300 | 43150 | 43300 | 43150 | 6 |
| 430 | 20240813 | 114400 | 2234918400 | 43250 | 43100 | 43250 | 43100 | 67 |
| 431 | 20240813 | 114300 | 2232028000 | 43150 | 43150 | 43200 | 43150 | 30 |
| 432 | 20240813 | 114200 | 2230733350 | 43150 | 43200 | 43200 | 43150 | 152 |
| 433 | 20240813 | 114100 | 2224168400 | 43300 | 43300 | 43300 | 43300 | 1 |
| 434 | 20240813 | 114000 | 2224125100 | 43250 | 43100 | 43250 | 43050 | 172 |
| 435 | 20240813 | 113900 | 2216691450 | 43100 | 43050 | 43100 | 43050 | 63 |
| 436 | 20240813 | 113800 | 2213976650 | 43000 | 43000 | 43000 | 42950 | 178 |
| 437 | 20240813 | 113700 | 2206324350 | 43000 | 43000 | 43000 | 43000 | 105 |
| 438 | 20240813 | 113600 | 2201809350 | 43000 | 42850 | 43000 | 42850 | 503 |
| 439 | 20240813 | 113500 | 2180219350 | 42850 | 42700 | 42850 | 42600 | 68 |
| 440 | 20240813 | 113400 | 2177316250 | 42800 | 42700 | 42800 | 42650 | 173 |
| 441 | 20240813 | 113300 | 2169933650 | 42650 | 42800 | 42800 | 42650 | 148 |
| 442 | 20240813 | 113200 | 2163611500 | 42800 | 42800 | 42800 | 42800 | 0 |
| 443 | 20240813 | 113100 | 2163611500 | 42800 | 42800 | 42800 | 42800 | 30 |
| 444 | 20240813 | 113000 | 2162327500 | 42700 | 42700 | 42750 | 42700 | 802 |
| 445 | 20240813 | 112900 | 2128082050 | 42750 | 42750 | 42750 | 42750 | 105 |
| 446 | 20240813 | 112800 | 2123593300 | 42750 | 42800 | 42850 | 42500 | 3179 |
| 447 | 20240813 | 112700 | 1988349900 | 42800 | 42800 | 42800 | 42800 | 715 |
| 448 | 20240813 | 112600 | 1957747900 | 42800 | 42900 | 42950 | 42800 | 654 |
| 449 | 20240813 | 112500 | 1929722450 | 42850 | 42950 | 42950 | 42850 | 780 |
| 450 | 20240813 | 112400 | 1896263600 | 42900 | 42900 | 42900 | 42900 | 60 |
| 451 | 20240813 | 112300 | 1893689600 | 42950 | 43050 | 43050 | 42950 | 783 |
| 452 | 20240813 | 112200 | 1860024150 | 43000 | 43050 | 43050 | 43000 | 266 |
| 453 | 20240813 | 112100 | 1848573550 | 43050 | 43150 | 43150 | 43050 | 441 |
| 454 | 20240813 | 112000 | 1829571700 | 43100 | 43100 | 43150 | 43100 | 13 |
| 455 | 20240813 | 111900 | 1829011300 | 43150 | 43150 | 43150 | 43150 | 30 |
| 456 | 20240813 | 111800 | 1827716800 | 43150 | 43100 | 43150 | 43000 | 208 |
| 457 | 20240813 | 111700 | 1818765900 | 43050 | 43050 | 43050 | 43050 | 261 |
| 458 | 20240813 | 111600 | 1807529850 | 43050 | 43350 | 43350 | 43050 | 3111 |
| 459 | 20240813 | 111500 | 1673298150 | 43350 | 43350 | 43350 | 43350 | 30 |
| 460 | 20240813 | 111400 | 1671997650 | 43300 | 43300 | 43300 | 43300 | 21 |
| 461 | 20240813 | 111300 | 1671088350 | 43300 | 43350 | 43350 | 43300 | 36 |
| 462 | 20240813 | 111200 | 1669529250 | 43300 | 43300 | 43300 | 43300 | 7 |
| 463 | 20240813 | 111100 | 1669226150 | 43300 | 43300 | 43300 | 43300 | 23 |
| 464 | 20240813 | 111000 | 1668230250 | 43300 | 43300 | 43350 | 43300 | 200 |
| 465 | 20240813 | 110900 | 1659568150 | 43300 | 43250 | 43300 | 43250 | 99 |
| 466 | 20240813 | 110800 | 1655284950 | 43300 | 43350 | 43350 | 43300 | 470 |
| 467 | 20240813 | 110700 | 1634933350 | 43300 | 43350 | 43350 | 43300 | 819 |
| 468 | 20240813 | 110600 | 1599454050 | 43350 | 43450 | 43450 | 43350 | 299 |
| 469 | 20240813 | 110500 | 1586477900 | 43450 | 43450 | 43450 | 43400 | 63 |
| 470 | 20240813 | 110400 | 1583740800 | 43450 | 43500 | 43500 | 43450 | 16 |
| 471 | 20240813 | 110300 | 1583045250 | 43450 | 43550 | 43550 | 43450 | 124 |
| 472 | 20240813 | 110200 | 1577657200 | 43500 | 43600 | 43600 | 43500 | 34 |
| 473 | 20240813 | 110100 | 1576175950 | 43600 | 43650 | 43650 | 43600 | 57 |
| 474 | 20240813 | 110000 | 1573690500 | 43600 | 43650 | 43650 | 43600 | 169 |
| 475 | 20240813 | 105900 | 1566319800 | 43650 | 43650 | 43800 | 43650 | 636 |
| 476 | 20240813 | 105800 | 1538535650 | 43700 | 43650 | 43700 | 43650 | 105 |
| 477 | 20240813 | 105700 | 1533952150 | 43650 | 43400 | 43650 | 43400 | 1062 |
| 478 | 20240813 | 105600 | 1487712950 | 43400 | 43450 | 43450 | 43400 | 325 |
| 479 | 20240813 | 105500 | 1473605700 | 43500 | 43450 | 43500 | 43450 | 7 |
| 480 | 20240813 | 105400 | 1473301450 | 43450 | 43450 | 43450 | 43450 | 12 |
| 481 | 20240813 | 105300 | 1472780050 | 43450 | 43450 | 43450 | 43450 | 4 |
| 482 | 20240813 | 105200 | 1472606250 | 43450 | 43500 | 43500 | 43400 | 267 |
| 483 | 20240813 | 105100 | 1461004900 | 43500 | 43500 | 43550 | 43500 | 640 |
| 484 | 20240813 | 105000 | 1433164400 | 43500 | 43600 | 43600 | 43500 | 34 |
| 485 | 20240813 | 104900 | 1431684300 | 43550 | 43600 | 43600 | 43550 | 161 |
| 486 | 20240813 | 104800 | 1424670500 | 43600 | 43650 | 43650 | 43600 | 211 |
| 487 | 20240813 | 104700 | 1415470450 | 43650 | 43650 | 43650 | 43650 | 20 |
| 488 | 20240813 | 104600 | 1414597450 | 43650 | 43650 | 43650 | 43650 | 1 |
| 489 | 20240813 | 104500 | 1414553800 | 43650 | 43650 | 43650 | 43600 | 17 |
| 490 | 20240813 | 104400 | 1413812050 | 43650 | 43650 | 43650 | 43650 | 100 |
| 491 | 20240813 | 104300 | 1409447050 | 43600 | 43600 | 43600 | 43550 | 186 |
| 492 | 20240813 | 104200 | 1401339900 | 43600 | 43700 | 43700 | 43600 | 286 |
| 493 | 20240813 | 104100 | 1388847700 | 43700 | 43700 | 43700 | 43700 | 23 |
| 494 | 20240813 | 104000 | 1387842600 | 43700 | 43750 | 43750 | 43700 | 21 |
| 495 | 20240813 | 103900 | 1386924800 | 43750 | 43550 | 43750 | 43550 | 179 |
| 496 | 20240813 | 103800 | 1379102450 | 43550 | 43550 | 43550 | 43550 | 29 |
| 497 | 20240813 | 103700 | 1377839500 | 43550 | 43650 | 43650 | 43550 | 700 |
| 498 | 20240813 | 103600 | 1347333650 | 43700 | 43700 | 43700 | 43700 | 119 |
| 499 | 20240813 | 103500 | 1342133350 | 43700 | 43700 | 43700 | 43700 | 10 |
| 500 | 20240813 | 103400 | 1341696350 | 43650 | 43700 | 43700 | 43650 | 60 |
| 501 | 20240813 | 103300 | 1339076650 | 43700 | 43650 | 43700 | 43650 | 37 |
| 502 | 20240813 | 103200 | 1337460250 | 43700 | 43700 | 43700 | 43700 | 1 |
| 503 | 20240813 | 103100 | 1337416550 | 43700 | 43750 | 43750 | 43700 | 224 |
| 504 | 20240813 | 103000 | 1327627700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 505 | 20240813 | 102900 | 1327627700 | 43850 | 43850 | 43850 | 43850 | 24 |
| 506 | 20240813 | 102800 | 1326575300 | 43700 | 43700 | 43700 | 43700 | 0 |
| 507 | 20240813 | 102700 | 1326575300 | 43700 | 43800 | 43800 | 43700 | 213 |
| 508 | 20240813 | 102600 | 1317265700 | 43800 | 43700 | 43800 | 43700 | 188 |
| 509 | 20240813 | 102500 | 1309049100 | 43700 | 43700 | 43700 | 43700 | 148 |
| 510 | 20240813 | 102400 | 1302581500 | 43700 | 43750 | 43750 | 43700 | 129 |
| 511 | 20240813 | 102300 | 1296938200 | 43750 | 43800 | 43800 | 43750 | 27 |
| 512 | 20240813 | 102200 | 1295756450 | 43750 | 43750 | 43750 | 43750 | 2 |
| 513 | 20240813 | 102100 | 1295668950 | 43750 | 43850 | 43850 | 43750 | 339 |
| 514 | 20240813 | 102000 | 1280818350 | 43900 | 43950 | 43950 | 43900 | 25 |
| 515 | 20240813 | 101900 | 1279720100 | 43950 | 44000 | 44000 | 43950 | 109 |
| 516 | 20240813 | 101800 | 1274924550 | 44000 | 44050 | 44050 | 44000 | 124 |
| 517 | 20240813 | 101700 | 1269462450 | 44000 | 43800 | 44000 | 43800 | 497 |
| 518 | 20240813 | 101600 | 1247640050 | 43800 | 43800 | 43800 | 43700 | 231 |
| 519 | 20240813 | 101500 | 1237542250 | 43900 | 43800 | 43900 | 43800 | 61 |
| 520 | 20240813 | 101400 | 1234867750 | 43800 | 43800 | 43800 | 43800 | 2 |
| 521 | 20240813 | 101300 | 1234780150 | 43850 | 43800 | 43850 | 43800 | 124 |
| 522 | 20240813 | 101200 | 1229343950 | 43750 | 43750 | 43750 | 43750 | 19 |
| 523 | 20240813 | 101100 | 1228512700 | 43550 | 43750 | 43750 | 43550 | 1063 |
| 524 | 20240813 | 101000 | 1182127100 | 43750 | 43750 | 43750 | 43750 | 24 |
| 525 | 20240813 | 100900 | 1181077100 | 43750 | 43800 | 43800 | 43750 | 29 |
| 526 | 20240813 | 100800 | 1179808100 | 43800 | 43850 | 43850 | 43800 | 15 |
| 527 | 20240813 | 100700 | 1179151050 | 43850 | 43800 | 43850 | 43800 | 357 |
| 528 | 20240813 | 100600 | 1163514400 | 43800 | 43800 | 43800 | 43800 | 23 |
| 529 | 20240813 | 100500 | 1162507000 | 43800 | 43800 | 43800 | 43800 | 1 |
| 530 | 20240813 | 100400 | 1162463200 | 43800 | 43800 | 43800 | 43800 | 39 |
| 531 | 20240813 | 100300 | 1160755000 | 43800 | 43800 | 43800 | 43800 | 102 |
| 532 | 20240813 | 100200 | 1156287400 | 43750 | 43800 | 43800 | 43750 | 166 |
| 533 | 20240813 | 100100 | 1149018600 | 43800 | 43800 | 43800 | 43800 | 6 |
| 534 | 20240813 | 100000 | 1148755800 | 43800 | 43900 | 43900 | 43800 | 59 |
| 535 | 20240813 | 095900 | 1146167500 | 43950 | 43950 | 43950 | 43950 | 43 |
| 536 | 20240813 | 095800 | 1144277650 | 43950 | 44000 | 44000 | 43950 | 215 |
| 537 | 20240813 | 095700 | 1134822750 | 44050 | 44050 | 44050 | 44050 | 69 |
| 538 | 20240813 | 095600 | 1131783300 | 44050 | 44050 | 44050 | 44050 | 177 |
| 539 | 20240813 | 095500 | 1123986450 | 44050 | 44050 | 44050 | 44000 | 84 |
| 540 | 20240813 | 095400 | 1120286650 | 44000 | 44000 | 44050 | 44000 | 83 |
| 541 | 20240813 | 095300 | 1116631800 | 44050 | 44150 | 44150 | 44050 | 143 |
| 542 | 20240813 | 095200 | 1110322750 | 44150 | 44100 | 44150 | 44100 | 97 |
| 543 | 20240813 | 095100 | 1106041700 | 44100 | 44000 | 44150 | 44000 | 39 |
| 544 | 20240813 | 095000 | 1104321500 | 44000 | 43900 | 44000 | 43900 | 10 |
| 545 | 20240813 | 094900 | 1103882300 | 43900 | 43850 | 43900 | 43750 | 29 |
| 546 | 20240813 | 094800 | 1102610350 | 43750 | 43850 | 44000 | 43750 | 336 |
| 547 | 20240813 | 094700 | 1087877300 | 44000 | 43850 | 44000 | 43850 | 160 |
| 548 | 20240813 | 094600 | 1080847150 | 43850 | 43850 | 43850 | 43850 | 32 |
| 549 | 20240813 | 094500 | 1079443950 | 43850 | 43850 | 43900 | 43700 | 455 |
| 550 | 20240813 | 094400 | 1059537100 | 43850 | 43700 | 43900 | 43700 | 229 |
| 551 | 20240813 | 094300 | 1049505950 | 43700 | 43450 | 43700 | 43450 | 407 |
| 552 | 20240813 | 094200 | 1031770600 | 43250 | 43300 | 43500 | 43250 | 737 |
| 553 | 20240813 | 094100 | 999839500 | 43250 | 43250 | 43400 | 43250 | 1080 |
| 554 | 20240813 | 094000 | 953123500 | 43250 | 43500 | 43500 | 43250 | 725 |
| 555 | 20240813 | 093900 | 921650250 | 43450 | 43500 | 43550 | 43450 | 74 |
| 556 | 20240813 | 093800 | 918433500 | 43500 | 43450 | 43500 | 43400 | 53 |
| 557 | 20240813 | 093700 | 916131350 | 43400 | 43500 | 43550 | 43400 | 296 |
| 558 | 20240813 | 093600 | 903276100 | 43300 | 43350 | 43400 | 43300 | 448 |
| 559 | 20240813 | 093500 | 883870400 | 43300 | 43350 | 43400 | 43250 | 286 |
| 560 | 20240813 | 093400 | 871481150 | 43500 | 43500 | 43500 | 43350 | 347 |
| 561 | 20240813 | 093300 | 856420850 | 43500 | 43500 | 43500 | 43500 | 76 |
| 562 | 20240813 | 093200 | 853114850 | 43500 | 43600 | 43600 | 43500 | 255 |
| 563 | 20240813 | 093100 | 841997750 | 43550 | 43650 | 43650 | 43450 | 1669 |
| 564 | 20240813 | 093000 | 769305400 | 43600 | 43700 | 43700 | 43600 | 586 |
| 565 | 20240813 | 092900 | 743728050 | 43700 | 43800 | 43800 | 43650 | 592 |
| 566 | 20240813 | 092800 | 717845200 | 43800 | 43900 | 43900 | 43800 | 494 |
| 567 | 20240813 | 092700 | 696178450 | 43900 | 44000 | 44000 | 43900 | 899 |
| 568 | 20240813 | 092600 | 656629650 | 44100 | 44100 | 44100 | 44000 | 632 |
| 569 | 20240813 | 092500 | 628770750 | 44050 | 44100 | 44100 | 44050 | 324 |
| 570 | 20240813 | 092400 | 614498250 | 44050 | 44050 | 44050 | 44050 | 125 |
| 571 | 20240813 | 092300 | 608992000 | 44100 | 44200 | 44200 | 44100 | 229 |
| 572 | 20240813 | 092200 | 598892800 | 44200 | 44200 | 44250 | 44150 | 328 |
| 573 | 20240813 | 092100 | 584398450 | 44200 | 44150 | 44200 | 44150 | 47 |
| 574 | 20240813 | 092000 | 582321450 | 44350 | 44150 | 44350 | 44150 | 99 |
| 575 | 20240813 | 091900 | 577950400 | 44150 | 44250 | 44250 | 44150 | 478 |
| 576 | 20240813 | 091800 | 556832450 | 44250 | 44300 | 44300 | 44250 | 38 |
| 577 | 20240813 | 091700 | 555149550 | 44250 | 44200 | 44300 | 44200 | 202 |
| 578 | 20240813 | 091600 | 546209700 | 44050 | 44100 | 44100 | 44050 | 278 |
| 579 | 20240813 | 091500 | 533950150 | 44050 | 44150 | 44250 | 44050 | 557 |
| 580 | 20240813 | 091400 | 509358850 | 44150 | 44600 | 44600 | 44150 | 1567 |
| 581 | 20240813 | 091300 | 439842050 | 44600 | 44650 | 44650 | 44600 | 24 |
| 582 | 20240813 | 091200 | 438771600 | 44750 | 44600 | 44750 | 44600 | 119 |
| 583 | 20240813 | 091100 | 433462550 | 44550 | 44650 | 44750 | 44550 | 1057 |
| 584 | 20240813 | 091000 | 386318900 | 44700 | 44650 | 44700 | 44600 | 424 |
| 585 | 20240813 | 090900 | 367392250 | 44600 | 44750 | 44750 | 44600 | 454 |
| 586 | 20240813 | 090800 | 347116950 | 44750 | 45000 | 45000 | 44750 | 126 |
| 587 | 20240813 | 090700 | 341471200 | 45050 | 45100 | 45100 | 44900 | 1095 |
| 588 | 20240813 | 090600 | 292147750 | 45200 | 45300 | 45350 | 45200 | 1221 |
| 589 | 20240813 | 090500 | 236836900 | 45300 | 45200 | 45350 | 45200 | 1021 |
| 590 | 20240813 | 090400 | 190554150 | 45100 | 45200 | 45250 | 45000 | 1290 |
| 591 | 20240813 | 090300 | 132334200 | 45200 | 44900 | 45300 | 44900 | 650 |
| 592 | 20240813 | 090200 | 102983650 | 44900 | 44600 | 45000 | 44600 | 939 |
| 593 | 20240813 | 090100 | 60851550 | 44600 | 44550 | 44600 | 44450 | 510 |
| 594 | 20240813 | 090000 | 38136500 | 44500 | 44500 | 44500 | 44500 | 857 |