32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 190000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 23735 |
| 3 | 20240813 | 185900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240813 | 185800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240813 | 185700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240813 | 185600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240813 | 185500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240813 | 185400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240813 | 185300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240813 | 185200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240813 | 185100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240813 | 185000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240813 | 184900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240813 | 184800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240813 | 184700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240813 | 184600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240813 | 184500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240813 | 184400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240813 | 184300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240813 | 184200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240813 | 184100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240813 | 184000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240813 | 183900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240813 | 183800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240813 | 183700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240813 | 183600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240813 | 183500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240813 | 183400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240813 | 183300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240813 | 183200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240813 | 183100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240813 | 183000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 23735 |
| 33 | 20240813 | 182900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240813 | 182800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240813 | 182700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240813 | 182600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240813 | 182500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240813 | 182400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240813 | 182300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240813 | 182200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240813 | 182100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240813 | 182000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240813 | 181900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240813 | 181800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240813 | 181700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240813 | 181600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240813 | 181500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240813 | 181400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240813 | 181300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240813 | 181200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240813 | 181100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240813 | 181000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240813 | 180900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240813 | 180800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240813 | 180700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240813 | 180600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240813 | 180500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240813 | 180400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240813 | 180300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240813 | 180200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240813 | 180100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240813 | 180000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 23735 |
| 63 | 20240813 | 175900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240813 | 175800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240813 | 175700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240813 | 175600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240813 | 175500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240813 | 175400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240813 | 175300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240813 | 175200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240813 | 175100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240813 | 175000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240813 | 174900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240813 | 174800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240813 | 174700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240813 | 174600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240813 | 174500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240813 | 174400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240813 | 174300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240813 | 174200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240813 | 174100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240813 | 174000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240813 | 173900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240813 | 173800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240813 | 173700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240813 | 173600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240813 | 173500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240813 | 173400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240813 | 173300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240813 | 173200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240813 | 173100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240813 | 173000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 23735 |
| 93 | 20240813 | 172900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240813 | 172800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240813 | 172700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240813 | 172600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240813 | 172500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240813 | 172400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240813 | 172300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240813 | 172200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240813 | 172100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240813 | 172000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240813 | 171900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240813 | 171800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240813 | 171700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240813 | 171600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240813 | 171500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240813 | 171400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240813 | 171300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240813 | 171200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240813 | 171100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240813 | 171000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240813 | 170900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240813 | 170800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240813 | 170700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240813 | 170600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240813 | 170500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240813 | 170400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240813 | 170300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240813 | 170200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240813 | 170100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240813 | 170000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 23735 |
| 123 | 20240813 | 165900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240813 | 165800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240813 | 165700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240813 | 165600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240813 | 165500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240813 | 165400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240813 | 165300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240813 | 165200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240813 | 165100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240813 | 165000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240813 | 164900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240813 | 164800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240813 | 164700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240813 | 164600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240813 | 164500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240813 | 164400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240813 | 164300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240813 | 164200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240813 | 164100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240813 | 164000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240813 | 163900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240813 | 163800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240813 | 163700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240813 | 163600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240813 | 163500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240813 | 163400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240813 | 163300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240813 | 163200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240813 | 163100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240813 | 163000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 23735 |
| 153 | 20240813 | 162900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240813 | 162800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240813 | 162700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240813 | 162600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240813 | 162500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240813 | 162400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240813 | 162300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240813 | 162200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240813 | 162100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240813 | 162000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240813 | 161900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240813 | 161800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240813 | 161700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240813 | 161600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240813 | 161500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240813 | 161400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240813 | 161300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240813 | 161200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240813 | 161100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240813 | 161000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240813 | 160900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240813 | 160800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240813 | 160700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240813 | 160600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240813 | 160500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240813 | 160400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240813 | 160300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240813 | 160200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240813 | 160100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240813 | 160000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 23735 |
| 183 | 20240813 | 155900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240813 | 155800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20240813 | 155700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240813 | 155600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240813 | 155500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240813 | 155400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240813 | 155300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240813 | 155200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240813 | 155100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240813 | 155000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240813 | 154900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240813 | 154800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240813 | 154700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20240813 | 154600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20240813 | 154500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20240813 | 154400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20240813 | 154300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20240813 | 154200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20240813 | 154100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20240813 | 154000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20240813 | 153900 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20240813 | 153800 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20240813 | 153700 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20240813 | 153600 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20240813 | 153500 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20240813 | 153400 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20240813 | 153300 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20240813 | 153200 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20240813 | 153100 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20240813 | 153000 | 12403106250 | 43700 | 43700 | 43700 | 43700 | 47470 |
| 213 | 20240813 | 152900 | 11365886750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20240813 | 152800 | 11365886750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20240813 | 152700 | 11365886750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20240813 | 152600 | 11365886750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20240813 | 152500 | 11365886750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20240813 | 152400 | 11365886750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20240813 | 152300 | 11365886750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20240813 | 152200 | 11365886750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20240813 | 152100 | 11365886750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20240813 | 152000 | 11365886750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20240813 | 151900 | 11365886750 | 43700 | 43750 | 43800 | 43700 | 682 |
| 224 | 20240813 | 151800 | 11336061000 | 43800 | 43800 | 43800 | 43700 | 459 |
| 225 | 20240813 | 151700 | 11315969000 | 43800 | 43700 | 43800 | 43700 | 911 |
| 226 | 20240813 | 151600 | 11276117350 | 43750 | 43700 | 43750 | 43650 | 1154 |
| 227 | 20240813 | 151500 | 11225663800 | 43700 | 43700 | 43750 | 43650 | 1414 |
| 228 | 20240813 | 151400 | 11163848900 | 43750 | 43750 | 43750 | 43700 | 831 |
| 229 | 20240813 | 151300 | 11127519500 | 43700 | 43750 | 43750 | 43650 | 1126 |
| 230 | 20240813 | 151200 | 11078288400 | 43750 | 43700 | 43750 | 43650 | 1854 |
| 231 | 20240813 | 151100 | 10997274550 | 43750 | 43700 | 43750 | 43700 | 1125 |
| 232 | 20240813 | 151000 | 10948081800 | 43750 | 43800 | 43800 | 43700 | 1570 |
| 233 | 20240813 | 150900 | 10879408300 | 43750 | 43700 | 43800 | 43700 | 1787 |
| 234 | 20240813 | 150800 | 10801208000 | 43750 | 43800 | 43800 | 43700 | 1210 |
| 235 | 20240813 | 150700 | 10748272700 | 43750 | 43800 | 43800 | 43700 | 912 |
| 236 | 20240813 | 150600 | 10708384700 | 43750 | 43700 | 43750 | 43700 | 1649 |
| 237 | 20240813 | 150500 | 10636270400 | 43750 | 43750 | 43800 | 43700 | 1488 |
| 238 | 20240813 | 150400 | 10571172200 | 43800 | 43750 | 43800 | 43750 | 1076 |
| 239 | 20240813 | 150300 | 10524068750 | 43750 | 43750 | 43800 | 43700 | 1113 |
| 240 | 20240813 | 150200 | 10475372250 | 43750 | 43800 | 43800 | 43700 | 819 |
| 241 | 20240813 | 150100 | 10439540300 | 43800 | 43800 | 43850 | 43700 | 1100 |
| 242 | 20240813 | 150000 | 10391387800 | 43800 | 43800 | 43900 | 43750 | 1101 |
| 243 | 20240813 | 145900 | 10343134050 | 43800 | 43800 | 43850 | 43700 | 2163 |
| 244 | 20240813 | 145800 | 10248390250 | 43800 | 43850 | 43850 | 43750 | 1139 |
| 245 | 20240813 | 145700 | 10198522000 | 43800 | 43800 | 43850 | 43750 | 1987 |
| 246 | 20240813 | 145600 | 10111507150 | 43850 | 43800 | 43850 | 43700 | 1152 |
| 247 | 20240813 | 145500 | 10061085050 | 43700 | 43800 | 43850 | 43700 | 1666 |
| 248 | 20240813 | 145400 | 9988183650 | 43800 | 43800 | 43850 | 43750 | 848 |
| 249 | 20240813 | 145300 | 9951056850 | 43800 | 43850 | 43850 | 43750 | 1088 |
| 250 | 20240813 | 145200 | 9903417450 | 43850 | 43800 | 43850 | 43700 | 1107 |
| 251 | 20240813 | 145100 | 9854956050 | 43750 | 43850 | 43850 | 43750 | 1348 |
| 252 | 20240813 | 145000 | 9795924250 | 43850 | 43800 | 43850 | 43700 | 984 |
| 253 | 20240813 | 144900 | 9752848800 | 43700 | 43900 | 43900 | 43700 | 1201 |
| 254 | 20240813 | 144800 | 9700260650 | 43900 | 43850 | 43900 | 43700 | 7003 |
| 255 | 20240813 | 144700 | 9393496900 | 43800 | 43850 | 43900 | 43800 | 2040 |
| 256 | 20240813 | 144600 | 9304030900 | 43900 | 43950 | 43950 | 43850 | 968 |
| 257 | 20240813 | 144500 | 9261544150 | 43950 | 43950 | 43950 | 43850 | 1310 |
| 258 | 20240813 | 144400 | 9204038250 | 43950 | 43950 | 44000 | 43850 | 3699 |
| 259 | 20240813 | 144300 | 9041658400 | 43900 | 43950 | 44000 | 43900 | 976 |
| 260 | 20240813 | 144200 | 8998764550 | 44000 | 43950 | 44000 | 43900 | 957 |
| 261 | 20240813 | 144100 | 8956716250 | 43900 | 43950 | 44000 | 43900 | 969 |
| 262 | 20240813 | 144000 | 8914102600 | 44000 | 44000 | 44000 | 43900 | 621 |
| 263 | 20240813 | 143900 | 8886808550 | 44000 | 43950 | 44000 | 43900 | 1186 |
| 264 | 20240813 | 143800 | 8834701000 | 44000 | 43900 | 44000 | 43900 | 802 |
| 265 | 20240813 | 143700 | 8799448750 | 43900 | 44000 | 44000 | 43900 | 771 |
| 266 | 20240813 | 143600 | 8765562250 | 44000 | 44000 | 44000 | 43900 | 600 |
| 267 | 20240813 | 143500 | 8739189850 | 43950 | 43950 | 44000 | 43900 | 728 |
| 268 | 20240813 | 143400 | 8707201700 | 44000 | 43950 | 44000 | 43900 | 1094 |
| 269 | 20240813 | 143300 | 8659133850 | 43900 | 43950 | 43950 | 43900 | 1069 |
| 270 | 20240813 | 143200 | 8612165650 | 43900 | 43900 | 43950 | 43900 | 656 |
| 271 | 20240813 | 143100 | 8583339500 | 43950 | 43950 | 43950 | 43900 | 681 |
| 272 | 20240813 | 143000 | 8553420350 | 43900 | 43950 | 43950 | 43900 | 861 |
| 273 | 20240813 | 142900 | 8515588850 | 43900 | 43950 | 44000 | 43900 | 719 |
| 274 | 20240813 | 142800 | 8483971650 | 43900 | 44000 | 44000 | 43900 | 1306 |
| 275 | 20240813 | 142700 | 8426580050 | 44000 | 43950 | 44000 | 43900 | 551 |
| 276 | 20240813 | 142600 | 8402359500 | 43950 | 43950 | 44000 | 43900 | 942 |
| 277 | 20240813 | 142500 | 8360960800 | 43950 | 43950 | 44000 | 43900 | 642 |
| 278 | 20240813 | 142400 | 8332753250 | 43950 | 43950 | 43950 | 43900 | 1061 |
| 279 | 20240813 | 142300 | 8286135200 | 43950 | 43900 | 43950 | 43900 | 744 |
| 280 | 20240813 | 142200 | 8253448600 | 43950 | 43950 | 43950 | 43900 | 781 |
| 281 | 20240813 | 142100 | 8219141950 | 43950 | 43900 | 43950 | 43900 | 1337 |
| 282 | 20240813 | 142000 | 8160393700 | 43900 | 43900 | 43950 | 43900 | 590 |
| 283 | 20240813 | 141900 | 8134475950 | 43950 | 43950 | 43950 | 43900 | 883 |
| 284 | 20240813 | 141800 | 8095682150 | 43950 | 43900 | 44000 | 43900 | 959 |
| 285 | 20240813 | 141700 | 8053545800 | 43950 | 43950 | 43950 | 43900 | 1015 |
| 286 | 20240813 | 141600 | 8008956350 | 43900 | 43950 | 43950 | 43900 | 685 |
| 287 | 20240813 | 141500 | 7978861650 | 43900 | 43950 | 44050 | 43900 | 751 |
| 288 | 20240813 | 141400 | 7945858450 | 43950 | 44000 | 44000 | 43900 | 1352 |
| 289 | 20240813 | 141300 | 7886447650 | 44000 | 43950 | 44000 | 43950 | 574 |
| 290 | 20240813 | 141200 | 7861200900 | 44000 | 43900 | 44000 | 43900 | 677 |
| 291 | 20240813 | 141100 | 7831457850 | 43950 | 43900 | 43950 | 43900 | 760 |
| 292 | 20240813 | 141000 | 7798059250 | 43900 | 43950 | 43950 | 43900 | 766 |
| 293 | 20240813 | 140900 | 7764407250 | 43900 | 43900 | 43950 | 43900 | 642 |
| 294 | 20240813 | 140800 | 7736202500 | 43900 | 43950 | 43950 | 43900 | 695 |
| 295 | 20240813 | 140700 | 7705668200 | 43900 | 43950 | 43950 | 43900 | 821 |
| 296 | 20240813 | 140600 | 7669598750 | 43950 | 43950 | 43950 | 43900 | 992 |
| 297 | 20240813 | 140500 | 7626014950 | 43900 | 43950 | 43950 | 43900 | 693 |
| 298 | 20240813 | 140400 | 7595567650 | 43950 | 43900 | 43950 | 43900 | 688 |
| 299 | 20240813 | 140300 | 7565342950 | 43950 | 44000 | 44000 | 43900 | 1033 |
| 300 | 20240813 | 140200 | 7519926300 | 44000 | 44000 | 44000 | 43900 | 569 |
| 301 | 20240813 | 140100 | 7494914350 | 44000 | 43900 | 44000 | 43900 | 685 |
| 302 | 20240813 | 140000 | 7464819100 | 43900 | 43950 | 43950 | 43850 | 392 |
| 303 | 20240813 | 135900 | 7447605850 | 43950 | 43900 | 43950 | 43850 | 647 |
| 304 | 20240813 | 135800 | 7419203050 | 43950 | 43900 | 44000 | 43850 | 1351 |
| 305 | 20240813 | 135700 | 7359836800 | 43850 | 43950 | 43950 | 43850 | 748 |
| 306 | 20240813 | 135600 | 7327004200 | 43900 | 43950 | 44000 | 43900 | 1331 |
| 307 | 20240813 | 135500 | 7268522000 | 43950 | 44050 | 44050 | 43900 | 433 |
| 308 | 20240813 | 135400 | 7249482750 | 44000 | 44000 | 44050 | 43900 | 482 |
| 309 | 20240813 | 135300 | 7228279500 | 44000 | 44000 | 44000 | 43900 | 566 |
| 310 | 20240813 | 135200 | 7203397400 | 44000 | 43950 | 44000 | 43900 | 857 |
| 311 | 20240813 | 135100 | 7165741650 | 43900 | 43900 | 43950 | 43900 | 720 |
| 312 | 20240813 | 135000 | 7134107750 | 43950 | 43950 | 43950 | 43850 | 362 |
| 313 | 20240813 | 134900 | 7118208600 | 43900 | 43950 | 43950 | 43850 | 613 |
| 314 | 20240813 | 134800 | 7091280900 | 43900 | 44000 | 44000 | 43900 | 1458 |
| 315 | 20240813 | 134700 | 7027195900 | 44000 | 44000 | 44050 | 43950 | 635 |
| 316 | 20240813 | 134600 | 6999256150 | 44000 | 44000 | 44050 | 43900 | 495 |
| 317 | 20240813 | 134500 | 6977481600 | 44050 | 44050 | 44050 | 43950 | 652 |
| 318 | 20240813 | 134400 | 6948797400 | 44000 | 44050 | 44050 | 43950 | 636 |
| 319 | 20240813 | 134300 | 6920814350 | 44050 | 43950 | 44050 | 43950 | 497 |
| 320 | 20240813 | 134200 | 6898952550 | 44000 | 43950 | 44000 | 43950 | 950 |
| 321 | 20240813 | 134100 | 6857166250 | 44000 | 43950 | 44000 | 43900 | 851 |
| 322 | 20240813 | 134000 | 6819742950 | 43950 | 43900 | 44000 | 43900 | 482 |
| 323 | 20240813 | 133900 | 6798558800 | 43900 | 43900 | 43950 | 43900 | 695 |
| 324 | 20240813 | 133800 | 6768026150 | 43950 | 43900 | 44000 | 43900 | 1460 |
| 325 | 20240813 | 133700 | 6703861850 | 43950 | 43950 | 43950 | 43900 | 737 |
| 326 | 20240813 | 133600 | 6671483750 | 43900 | 43950 | 43950 | 43900 | 279 |
| 327 | 20240813 | 133500 | 6659228850 | 43950 | 43900 | 43950 | 43900 | 395 |
| 328 | 20240813 | 133400 | 6641877600 | 43900 | 43950 | 43950 | 43900 | 430 |
| 329 | 20240813 | 133300 | 6622994850 | 43900 | 43950 | 43950 | 43900 | 312 |
| 330 | 20240813 | 133200 | 6609290600 | 43900 | 43950 | 44000 | 43900 | 335 |
| 331 | 20240813 | 133100 | 6594568550 | 43950 | 43950 | 44000 | 43950 | 451 |
| 332 | 20240813 | 133000 | 6574735800 | 44000 | 43950 | 44000 | 43950 | 130 |
| 333 | 20240813 | 132900 | 6569017950 | 43950 | 43950 | 44000 | 43900 | 1109 |
| 334 | 20240813 | 132800 | 6520270650 | 43950 | 43950 | 43950 | 43900 | 97 |
| 335 | 20240813 | 132700 | 6516009350 | 43950 | 43950 | 43950 | 43900 | 924 |
| 336 | 20240813 | 132600 | 6475405950 | 43950 | 43950 | 44000 | 43950 | 1065 |
| 337 | 20240813 | 132500 | 6428576050 | 43900 | 43900 | 43950 | 43900 | 259 |
| 338 | 20240813 | 132400 | 6417195750 | 43950 | 43900 | 43950 | 43900 | 376 |
| 339 | 20240813 | 132300 | 6400676650 | 43900 | 43950 | 43950 | 43900 | 229 |
| 340 | 20240813 | 132200 | 6390615000 | 43950 | 43900 | 43950 | 43900 | 293 |
| 341 | 20240813 | 132100 | 6377742350 | 43900 | 43950 | 44000 | 43900 | 216 |
| 342 | 20240813 | 132000 | 6368250800 | 43950 | 44000 | 44000 | 43950 | 321 |
| 343 | 20240813 | 131900 | 6354132200 | 43950 | 43950 | 44000 | 43900 | 204 |
| 344 | 20240813 | 131800 | 6345164750 | 43950 | 43900 | 43950 | 43900 | 218 |
| 345 | 20240813 | 131700 | 6335585850 | 43950 | 43950 | 44000 | 43900 | 303 |
| 346 | 20240813 | 131600 | 6322272300 | 43900 | 43950 | 44000 | 43900 | 216 |
| 347 | 20240813 | 131500 | 6312781900 | 43950 | 43900 | 44000 | 43900 | 451 |
| 348 | 20240813 | 131400 | 6292965050 | 43900 | 43900 | 43950 | 43900 | 265 |
| 349 | 20240813 | 131300 | 6281323000 | 43900 | 43950 | 43950 | 43850 | 634 |
| 350 | 20240813 | 131200 | 6253484650 | 43950 | 43950 | 43950 | 43850 | 102 |
| 351 | 20240813 | 131100 | 6249003900 | 43950 | 43950 | 43950 | 43850 | 554 |
| 352 | 20240813 | 131000 | 6224671600 | 43950 | 43900 | 43950 | 43900 | 680 |
| 353 | 20240813 | 130900 | 6194811850 | 43900 | 43950 | 43950 | 43850 | 362 |
| 354 | 20240813 | 130800 | 6178912500 | 43950 | 43900 | 43950 | 43900 | 246 |
| 355 | 20240813 | 130700 | 6168108900 | 43950 | 43900 | 43950 | 43900 | 193 |
| 356 | 20240813 | 130600 | 6159636050 | 43900 | 43950 | 43950 | 43900 | 148 |
| 357 | 20240813 | 130500 | 6153135300 | 43950 | 43950 | 43950 | 43900 | 65 |
| 358 | 20240813 | 130400 | 6150279100 | 43900 | 43950 | 43950 | 43900 | 146 |
| 359 | 20240813 | 130300 | 6143865200 | 43950 | 43900 | 43950 | 43900 | 258 |
| 360 | 20240813 | 130200 | 6132534100 | 43900 | 43950 | 43950 | 43900 | 47 |
| 361 | 20240813 | 130100 | 6130469200 | 43950 | 43950 | 43950 | 43900 | 262 |
| 362 | 20240813 | 130000 | 6118962800 | 43850 | 43950 | 43950 | 43850 | 283 |
| 363 | 20240813 | 125900 | 6106535350 | 43950 | 43900 | 43950 | 43850 | 155 |
| 364 | 20240813 | 125800 | 6099729200 | 43900 | 43900 | 43950 | 43900 | 358 |
| 365 | 20240813 | 125700 | 6084010900 | 43900 | 44000 | 44000 | 43900 | 176 |
| 366 | 20240813 | 125600 | 6076274750 | 44000 | 43950 | 44000 | 43950 | 253 |
| 367 | 20240813 | 125500 | 6065151200 | 43950 | 43950 | 44000 | 43950 | 180 |
| 368 | 20240813 | 125400 | 6057238900 | 43950 | 43950 | 44000 | 43950 | 261 |
| 369 | 20240813 | 125300 | 6045760050 | 44000 | 44000 | 44000 | 43950 | 185 |
| 370 | 20240813 | 125200 | 6037627050 | 44000 | 43950 | 44000 | 43950 | 96 |
| 371 | 20240813 | 125100 | 6033403300 | 43950 | 43950 | 44000 | 43950 | 451 |
| 372 | 20240813 | 125000 | 6013563650 | 43950 | 44000 | 44000 | 43950 | 58 |
| 373 | 20240813 | 124900 | 6011011800 | 44000 | 43950 | 44000 | 43950 | 103 |
| 374 | 20240813 | 124800 | 6006482150 | 44000 | 43950 | 44000 | 43950 | 610 |
| 375 | 20240813 | 124700 | 5979649950 | 44000 | 44000 | 44000 | 43950 | 62 |
| 376 | 20240813 | 124600 | 5976922250 | 44000 | 43950 | 44000 | 43950 | 124 |
| 377 | 20240813 | 124500 | 5971469000 | 44000 | 44000 | 44000 | 43950 | 112 |
| 378 | 20240813 | 124400 | 5966541950 | 43950 | 43950 | 44000 | 43950 | 110 |
| 379 | 20240813 | 124300 | 5961705050 | 43950 | 43950 | 44000 | 43950 | 134 |
| 380 | 20240813 | 124200 | 5955813750 | 44000 | 44000 | 44000 | 43950 | 147 |
| 381 | 20240813 | 124100 | 5949347400 | 43950 | 43950 | 44000 | 43950 | 105 |
| 382 | 20240813 | 124000 | 5944730250 | 44000 | 44000 | 44000 | 43950 | 81 |
| 383 | 20240813 | 123900 | 5941166800 | 43950 | 44000 | 44000 | 43950 | 115 |
| 384 | 20240813 | 123800 | 5936109250 | 43950 | 44000 | 44000 | 43950 | 264 |
| 385 | 20240813 | 123700 | 5924497150 | 44000 | 43950 | 44000 | 43950 | 128 |
| 386 | 20240813 | 123600 | 5918868100 | 43950 | 44000 | 44000 | 43950 | 2067 |
| 387 | 20240813 | 123500 | 5827935750 | 44000 | 43950 | 44000 | 43950 | 41 |
| 388 | 20240813 | 123400 | 5826132100 | 43950 | 43900 | 44000 | 43900 | 259 |
| 389 | 20240813 | 123300 | 5814752950 | 43900 | 43900 | 44000 | 43900 | 3358 |
| 390 | 20240813 | 123200 | 5667184950 | 43900 | 43900 | 43900 | 43850 | 121 |
| 391 | 20240813 | 123100 | 5661875250 | 43950 | 43950 | 43950 | 43900 | 109 |
| 392 | 20240813 | 123000 | 5657088000 | 43900 | 43900 | 43950 | 43900 | 84 |
| 393 | 20240813 | 122900 | 5653397400 | 43900 | 43950 | 43950 | 43900 | 177 |
| 394 | 20240813 | 122800 | 5645624050 | 43950 | 43950 | 43950 | 43900 | 340 |
| 395 | 20240813 | 122700 | 5630685550 | 43950 | 43900 | 43950 | 43900 | 39 |
| 396 | 20240813 | 122600 | 5628971800 | 43900 | 43950 | 43950 | 43900 | 259 |
| 397 | 20240813 | 122500 | 5617597550 | 43950 | 43950 | 43950 | 43900 | 68 |
| 398 | 20240813 | 122400 | 5614609650 | 43900 | 43950 | 43950 | 43900 | 127 |
| 399 | 20240813 | 122300 | 5609033000 | 43950 | 44000 | 44000 | 43950 | 655 |
| 400 | 20240813 | 122200 | 5580241400 | 44000 | 43900 | 44000 | 43900 | 1078 |
| 401 | 20240813 | 122100 | 5532886450 | 43900 | 43850 | 43900 | 43850 | 115 |
| 402 | 20240813 | 122000 | 5527841000 | 43900 | 43850 | 43900 | 43850 | 77 |
| 403 | 20240813 | 121900 | 5524462650 | 43900 | 43900 | 43900 | 43850 | 140 |
| 404 | 20240813 | 121800 | 5518317800 | 43850 | 43900 | 43900 | 43850 | 316 |
| 405 | 20240813 | 121700 | 5504458150 | 43850 | 43900 | 43900 | 43850 | 119 |
| 406 | 20240813 | 121600 | 5499237950 | 43850 | 43850 | 43900 | 43850 | 145 |
| 407 | 20240813 | 121500 | 5492876500 | 43900 | 43850 | 43900 | 43850 | 173 |
| 408 | 20240813 | 121400 | 5485288250 | 43850 | 43900 | 43900 | 43850 | 98 |
| 409 | 20240813 | 121300 | 5480987900 | 43850 | 43900 | 43900 | 43850 | 166 |
| 410 | 20240813 | 121200 | 5473704350 | 43850 | 43850 | 43850 | 43800 | 200 |
| 411 | 20240813 | 121100 | 5464935950 | 43850 | 43850 | 43850 | 43800 | 281 |
| 412 | 20240813 | 121000 | 5452618150 | 43850 | 43800 | 43850 | 43800 | 104 |
| 413 | 20240813 | 120900 | 5448059950 | 43800 | 43850 | 43850 | 43800 | 234 |
| 414 | 20240813 | 120800 | 5437800450 | 43850 | 43800 | 43850 | 43800 | 85 |
| 415 | 20240813 | 120700 | 5434076200 | 43850 | 43850 | 43850 | 43800 | 63 |
| 416 | 20240813 | 120600 | 5431314000 | 43850 | 43850 | 43850 | 43800 | 283 |
| 417 | 20240813 | 120500 | 5418908250 | 43850 | 43800 | 43850 | 43800 | 83 |
| 418 | 20240813 | 120400 | 5415271050 | 43850 | 43800 | 43850 | 43750 | 544 |
| 419 | 20240813 | 120300 | 5391438100 | 43750 | 43750 | 43800 | 43750 | 293 |
| 420 | 20240813 | 120200 | 5378608850 | 43800 | 43800 | 43800 | 43750 | 536 |
| 421 | 20240813 | 120100 | 5355133400 | 43800 | 43800 | 43800 | 43750 | 255 |
| 422 | 20240813 | 120000 | 5343970850 | 43800 | 43800 | 43800 | 43750 | 148 |
| 423 | 20240813 | 115900 | 5337491550 | 43800 | 43800 | 43850 | 43750 | 404 |
| 424 | 20240813 | 115800 | 5319795050 | 43850 | 43850 | 43850 | 43800 | 125 |
| 425 | 20240813 | 115700 | 5314316800 | 43800 | 43800 | 43850 | 43800 | 47 |
| 426 | 20240813 | 115600 | 5312256750 | 43800 | 43850 | 43850 | 43800 | 424 |
| 427 | 20240813 | 115500 | 5293668600 | 43800 | 43800 | 43850 | 43800 | 284 |
| 428 | 20240813 | 115400 | 5281219400 | 43800 | 43800 | 43850 | 43800 | 82 |
| 429 | 20240813 | 115300 | 5277626700 | 43850 | 43850 | 43850 | 43800 | 139 |
| 430 | 20240813 | 115200 | 5271534100 | 43850 | 43800 | 43850 | 43800 | 88 |
| 431 | 20240813 | 115100 | 5267675350 | 43800 | 43800 | 43850 | 43800 | 88 |
| 432 | 20240813 | 115000 | 5263818700 | 43800 | 43800 | 43850 | 43800 | 106 |
| 433 | 20240813 | 114900 | 5259173850 | 43850 | 43800 | 43850 | 43800 | 455 |
| 434 | 20240813 | 114800 | 5239241500 | 43800 | 43800 | 43800 | 43750 | 139 |
| 435 | 20240813 | 114700 | 5233158000 | 43750 | 43750 | 43800 | 43750 | 73 |
| 436 | 20240813 | 114600 | 5229961900 | 43800 | 43800 | 43800 | 43750 | 792 |
| 437 | 20240813 | 114500 | 5195278850 | 43800 | 43800 | 43800 | 43750 | 134 |
| 438 | 20240813 | 114400 | 5189413700 | 43800 | 43800 | 43800 | 43750 | 43 |
| 439 | 20240813 | 114300 | 5187530450 | 43750 | 43800 | 43800 | 43750 | 152 |
| 440 | 20240813 | 114200 | 5180875650 | 43800 | 43800 | 43800 | 43750 | 97 |
| 441 | 20240813 | 114100 | 5176627550 | 43750 | 43800 | 43800 | 43750 | 102 |
| 442 | 20240813 | 114000 | 5172162350 | 43800 | 43800 | 43800 | 43750 | 206 |
| 443 | 20240813 | 113900 | 5163144550 | 43750 | 43800 | 43800 | 43750 | 26 |
| 444 | 20240813 | 113800 | 5162006000 | 43800 | 43800 | 43850 | 43750 | 699 |
| 445 | 20240813 | 113700 | 5131398200 | 43750 | 43750 | 43800 | 43700 | 303 |
| 446 | 20240813 | 113600 | 5118144500 | 43700 | 43750 | 43750 | 43700 | 781 |
| 447 | 20240813 | 113500 | 5083983600 | 43750 | 43700 | 43750 | 43700 | 199 |
| 448 | 20240813 | 113400 | 5075280950 | 43700 | 43750 | 43750 | 43700 | 72 |
| 449 | 20240813 | 113300 | 5072132550 | 43750 | 43700 | 43750 | 43700 | 131 |
| 450 | 20240813 | 113200 | 5066404300 | 43750 | 43750 | 43750 | 43700 | 1985 |
| 451 | 20240813 | 113100 | 4979638300 | 43700 | 43800 | 43800 | 43700 | 1043 |
| 452 | 20240813 | 113000 | 4934017850 | 43800 | 43800 | 43800 | 43750 | 191 |
| 453 | 20240813 | 112900 | 4925658350 | 43800 | 43800 | 43800 | 43750 | 101 |
| 454 | 20240813 | 112800 | 4921237400 | 43800 | 43750 | 43800 | 43750 | 214 |
| 455 | 20240813 | 112700 | 4911872050 | 43800 | 43800 | 43800 | 43750 | 139 |
| 456 | 20240813 | 112600 | 4905784500 | 43750 | 43800 | 43800 | 43750 | 189 |
| 457 | 20240813 | 112500 | 4897511100 | 43800 | 43750 | 43800 | 43750 | 116 |
| 458 | 20240813 | 112400 | 4892432300 | 43800 | 43750 | 43800 | 43750 | 153 |
| 459 | 20240813 | 112300 | 4885734900 | 43800 | 43750 | 43800 | 43750 | 109 |
| 460 | 20240813 | 112200 | 4880962850 | 43800 | 43750 | 43800 | 43750 | 210 |
| 461 | 20240813 | 112100 | 4871769400 | 43750 | 43800 | 43800 | 43750 | 79 |
| 462 | 20240813 | 112000 | 4868309700 | 43800 | 43800 | 43800 | 43750 | 392 |
| 463 | 20240813 | 111900 | 4851144450 | 43750 | 43750 | 43800 | 43750 | 196 |
| 464 | 20240813 | 111800 | 4842566350 | 43800 | 43850 | 43850 | 43800 | 49 |
| 465 | 20240813 | 111700 | 4840419950 | 43850 | 43750 | 43850 | 43750 | 549 |
| 466 | 20240813 | 111600 | 4816378150 | 43800 | 43800 | 43800 | 43750 | 243 |
| 467 | 20240813 | 111500 | 4805735500 | 43800 | 43800 | 43800 | 43750 | 195 |
| 468 | 20240813 | 111400 | 4797198200 | 43800 | 43800 | 43800 | 43750 | 435 |
| 469 | 20240813 | 111300 | 4778148650 | 43750 | 43750 | 43800 | 43750 | 113 |
| 470 | 20240813 | 111200 | 4773202250 | 43800 | 43800 | 43850 | 43750 | 472 |
| 471 | 20240813 | 111100 | 4752530250 | 43850 | 43800 | 43850 | 43800 | 115 |
| 472 | 20240813 | 111000 | 4747492900 | 43850 | 43850 | 43850 | 43800 | 198 |
| 473 | 20240813 | 110900 | 4738815000 | 43850 | 43800 | 43850 | 43800 | 1020 |
| 474 | 20240813 | 110800 | 4694132200 | 43750 | 43750 | 43800 | 43700 | 1749 |
| 475 | 20240813 | 110700 | 4617626000 | 43800 | 43800 | 43800 | 43750 | 187 |
| 476 | 20240813 | 110600 | 4609442400 | 43750 | 43850 | 43850 | 43750 | 702 |
| 477 | 20240813 | 110500 | 4578698500 | 43800 | 43900 | 43900 | 43800 | 515 |
| 478 | 20240813 | 110400 | 4556115200 | 43900 | 43850 | 43900 | 43850 | 67 |
| 479 | 20240813 | 110300 | 4553173950 | 43900 | 43900 | 43900 | 43850 | 172 |
| 480 | 20240813 | 110200 | 4545625150 | 43900 | 43850 | 43900 | 43850 | 1600 |
| 481 | 20240813 | 110100 | 4475400650 | 43850 | 43900 | 43900 | 43850 | 163 |
| 482 | 20240813 | 110000 | 4468246150 | 43850 | 43900 | 43900 | 43850 | 117 |
| 483 | 20240813 | 105900 | 4463113000 | 43900 | 43900 | 43900 | 43850 | 230 |
| 484 | 20240813 | 105800 | 4453020650 | 43900 | 43900 | 43900 | 43850 | 104 |
| 485 | 20240813 | 105700 | 4448457250 | 43850 | 43950 | 43950 | 43850 | 67 |
| 486 | 20240813 | 105600 | 4445515300 | 43950 | 43900 | 43950 | 43850 | 376 |
| 487 | 20240813 | 105500 | 4429001550 | 43900 | 43850 | 43950 | 43800 | 632 |
| 488 | 20240813 | 105400 | 4401270900 | 43850 | 43850 | 43850 | 43800 | 1351 |
| 489 | 20240813 | 105300 | 4342065050 | 43900 | 43900 | 43900 | 43850 | 144 |
| 490 | 20240813 | 105200 | 4335746700 | 43900 | 43950 | 43950 | 43850 | 144 |
| 491 | 20240813 | 105100 | 4329425150 | 43950 | 43900 | 43950 | 43850 | 243 |
| 492 | 20240813 | 105000 | 4318754750 | 43900 | 43900 | 43900 | 43850 | 235 |
| 493 | 20240813 | 104900 | 4308441600 | 43850 | 43850 | 43900 | 43800 | 1244 |
| 494 | 20240813 | 104800 | 4253904450 | 43900 | 43950 | 43950 | 43850 | 796 |
| 495 | 20240813 | 104700 | 4218975350 | 43950 | 43950 | 43950 | 43900 | 299 |
| 496 | 20240813 | 104600 | 4205844200 | 43900 | 44000 | 44000 | 43900 | 318 |
| 497 | 20240813 | 104500 | 4191868450 | 44000 | 44000 | 44000 | 43950 | 532 |
| 498 | 20240813 | 104400 | 4168478450 | 44000 | 44000 | 44000 | 43950 | 122 |
| 499 | 20240813 | 104300 | 4163112150 | 44000 | 44000 | 44000 | 43950 | 119 |
| 500 | 20240813 | 104200 | 4157878250 | 44000 | 43950 | 44000 | 43950 | 144 |
| 501 | 20240813 | 104100 | 4151547800 | 44000 | 43950 | 44000 | 43950 | 825 |
| 502 | 20240813 | 104000 | 4115281200 | 43950 | 43900 | 43950 | 43900 | 92 |
| 503 | 20240813 | 103900 | 4111239900 | 43950 | 43950 | 43950 | 43950 | 75 |
| 504 | 20240813 | 103800 | 4107943650 | 43900 | 43950 | 44000 | 43900 | 220 |
| 505 | 20240813 | 103700 | 4098275150 | 43950 | 44000 | 44000 | 43950 | 114 |
| 506 | 20240813 | 103600 | 4093263300 | 44000 | 43950 | 44000 | 43950 | 109 |
| 507 | 20240813 | 103500 | 4088471000 | 43950 | 43950 | 43950 | 43900 | 469 |
| 508 | 20240813 | 103400 | 4067863000 | 43950 | 43950 | 43950 | 43950 | 130 |
| 509 | 20240813 | 103300 | 4062149500 | 43950 | 43950 | 43950 | 43900 | 925 |
| 510 | 20240813 | 103200 | 4021498850 | 43900 | 43950 | 43950 | 43900 | 612 |
| 511 | 20240813 | 103100 | 3994606050 | 43900 | 43950 | 43950 | 43900 | 374 |
| 512 | 20240813 | 103000 | 3978170200 | 43950 | 43950 | 43950 | 43900 | 311 |
| 513 | 20240813 | 102900 | 3964515650 | 43900 | 43900 | 43950 | 43900 | 104 |
| 514 | 20240813 | 102800 | 3959947050 | 43950 | 44000 | 44000 | 43950 | 163 |
| 515 | 20240813 | 102700 | 3952781400 | 44000 | 44000 | 44000 | 43900 | 1757 |
| 516 | 20240813 | 102600 | 3875520850 | 44050 | 44000 | 44050 | 44000 | 37 |
| 517 | 20240813 | 102500 | 3873892650 | 44000 | 44050 | 44050 | 44000 | 498 |
| 518 | 20240813 | 102400 | 3851964850 | 44000 | 44000 | 44050 | 44000 | 2776 |
| 519 | 20240813 | 102300 | 3729717200 | 44000 | 44000 | 44050 | 43850 | 1469 |
| 520 | 20240813 | 102200 | 3665081950 | 44000 | 44050 | 44050 | 43850 | 16050 |
| 521 | 20240813 | 102100 | 2958847500 | 44000 | 44050 | 44050 | 44000 | 2125 |
| 522 | 20240813 | 102000 | 2865325750 | 44000 | 44050 | 44050 | 44000 | 186 |
| 523 | 20240813 | 101900 | 2857135050 | 44000 | 44050 | 44050 | 44000 | 151 |
| 524 | 20240813 | 101800 | 2850487850 | 44050 | 44000 | 44050 | 43950 | 1449 |
| 525 | 20240813 | 101700 | 2786726300 | 44000 | 43950 | 44000 | 43950 | 94 |
| 526 | 20240813 | 101600 | 2782592500 | 43950 | 43900 | 44000 | 43900 | 77 |
| 527 | 20240813 | 101500 | 2779204850 | 43900 | 44000 | 44000 | 43900 | 2241 |
| 528 | 20240813 | 101400 | 2680637750 | 44000 | 43950 | 44000 | 43950 | 408 |
| 529 | 20240813 | 101300 | 2662692400 | 44000 | 43950 | 44000 | 43950 | 145 |
| 530 | 20240813 | 101200 | 2656316150 | 44000 | 43900 | 44000 | 43850 | 2819 |
| 531 | 20240813 | 101100 | 2532466900 | 43850 | 43900 | 43900 | 43850 | 256 |
| 532 | 20240813 | 101000 | 2521235000 | 43900 | 43900 | 43900 | 43850 | 221 |
| 533 | 20240813 | 100900 | 2511541900 | 43900 | 43900 | 43950 | 43900 | 255 |
| 534 | 20240813 | 100800 | 2500345400 | 43900 | 43950 | 43950 | 43900 | 181 |
| 535 | 20240813 | 100700 | 2492397350 | 43900 | 44000 | 44000 | 43900 | 557 |
| 536 | 20240813 | 100600 | 2467917250 | 43950 | 43900 | 44000 | 43850 | 1442 |
| 537 | 20240813 | 100500 | 2404565050 | 43850 | 43900 | 43950 | 43850 | 460 |
| 538 | 20240813 | 100400 | 2384373950 | 43900 | 44000 | 44000 | 43900 | 1538 |
| 539 | 20240813 | 100300 | 2316772950 | 43950 | 44000 | 44000 | 43950 | 220 |
| 540 | 20240813 | 100200 | 2307096300 | 43950 | 43950 | 44000 | 43900 | 808 |
| 541 | 20240813 | 100100 | 2271584150 | 43950 | 43950 | 43950 | 43900 | 99 |
| 542 | 20240813 | 100000 | 2267233150 | 43900 | 43900 | 43950 | 43900 | 1131 |
| 543 | 20240813 | 095900 | 2217560750 | 43950 | 43950 | 43950 | 43900 | 181 |
| 544 | 20240813 | 095800 | 2209608300 | 43950 | 43900 | 43950 | 43900 | 112 |
| 545 | 20240813 | 095700 | 2204687150 | 43950 | 43900 | 43950 | 43900 | 553 |
| 546 | 20240813 | 095600 | 2180407450 | 43900 | 43900 | 43900 | 43850 | 134 |
| 547 | 20240813 | 095500 | 2174526100 | 43900 | 43900 | 43900 | 43850 | 210 |
| 548 | 20240813 | 095400 | 2165309050 | 43850 | 43900 | 43900 | 43850 | 419 |
| 549 | 20240813 | 095300 | 2146927850 | 43900 | 43900 | 43900 | 43850 | 84 |
| 550 | 20240813 | 095200 | 2143240400 | 43900 | 43800 | 43900 | 43750 | 2119 |
| 551 | 20240813 | 095100 | 2050401800 | 43800 | 43750 | 43800 | 43750 | 141 |
| 552 | 20240813 | 095000 | 2044229600 | 43800 | 43750 | 43800 | 43750 | 285 |
| 553 | 20240813 | 094900 | 2031756650 | 43750 | 43800 | 43800 | 43750 | 322 |
| 554 | 20240813 | 094800 | 2017662000 | 43750 | 43800 | 43800 | 43750 | 454 |
| 555 | 20240813 | 094700 | 1997787050 | 43800 | 43800 | 43800 | 43750 | 789 |
| 556 | 20240813 | 094600 | 1963246050 | 43750 | 43800 | 43800 | 43750 | 100 |
| 557 | 20240813 | 094500 | 1958868600 | 43800 | 43850 | 43850 | 43750 | 567 |
| 558 | 20240813 | 094400 | 1934051750 | 43800 | 43850 | 43850 | 43800 | 343 |
| 559 | 20240813 | 094300 | 1919022050 | 43800 | 43800 | 43850 | 43800 | 111 |
| 560 | 20240813 | 094200 | 1914157600 | 43800 | 43800 | 43800 | 43750 | 693 |
| 561 | 20240813 | 094100 | 1883808200 | 43850 | 43800 | 43900 | 43750 | 959 |
| 562 | 20240813 | 094000 | 1841769150 | 43750 | 43650 | 43800 | 43600 | 1217 |
| 563 | 20240813 | 093900 | 1788602600 | 43650 | 43650 | 43650 | 43600 | 539 |
| 564 | 20240813 | 093800 | 1765093000 | 43600 | 43550 | 43650 | 43550 | 106 |
| 565 | 20240813 | 093700 | 1760472150 | 43550 | 43600 | 43650 | 43550 | 366 |
| 566 | 20240813 | 093600 | 1744520200 | 43550 | 43550 | 43650 | 43550 | 3063 |
| 567 | 20240813 | 093500 | 1611003300 | 43550 | 43600 | 43650 | 43550 | 229 |
| 568 | 20240813 | 093400 | 1601020700 | 43600 | 43600 | 43650 | 43600 | 830 |
| 569 | 20240813 | 093300 | 1564830500 | 43600 | 43600 | 43600 | 43550 | 600 |
| 570 | 20240813 | 093200 | 1538696300 | 43550 | 43600 | 43650 | 43550 | 381 |
| 571 | 20240813 | 093100 | 1522088800 | 43600 | 43550 | 43650 | 43550 | 254 |
| 572 | 20240813 | 093000 | 1511021800 | 43600 | 43550 | 43650 | 43550 | 760 |
| 573 | 20240813 | 092900 | 1477904350 | 43500 | 43500 | 43550 | 43500 | 557 |
| 574 | 20240813 | 092800 | 1453652050 | 43500 | 43550 | 43550 | 43500 | 366 |
| 575 | 20240813 | 092700 | 1437722800 | 43500 | 43650 | 43650 | 43500 | 1087 |
| 576 | 20240813 | 092600 | 1390373650 | 43650 | 43600 | 43650 | 43600 | 197 |
| 577 | 20240813 | 092500 | 1381782550 | 43600 | 43500 | 43650 | 43500 | 1110 |
| 578 | 20240813 | 092400 | 1333424700 | 43400 | 43550 | 43600 | 43350 | 2238 |
| 579 | 20240813 | 092300 | 1236150250 | 43550 | 43600 | 43600 | 43550 | 1158 |
| 580 | 20240813 | 092200 | 1185713500 | 43550 | 43700 | 43750 | 43550 | 2755 |
| 581 | 20240813 | 092100 | 1065449150 | 43700 | 43750 | 43750 | 43700 | 288 |
| 582 | 20240813 | 092000 | 1052852250 | 43700 | 43750 | 43750 | 43700 | 237 |
| 583 | 20240813 | 091900 | 1042491700 | 43750 | 43800 | 43800 | 43750 | 366 |
| 584 | 20240813 | 091800 | 1026470950 | 43750 | 43750 | 43750 | 43750 | 76 |
| 585 | 20240813 | 091700 | 1023145950 | 43850 | 43850 | 43850 | 43800 | 906 |
| 586 | 20240813 | 091600 | 983451250 | 43850 | 43950 | 43950 | 43850 | 196 |
| 587 | 20240813 | 091500 | 974853350 | 43950 | 43750 | 43950 | 43700 | 2293 |
| 588 | 20240813 | 091400 | 874414100 | 43750 | 43700 | 43750 | 43700 | 507 |
| 589 | 20240813 | 091300 | 852240400 | 43700 | 43700 | 43700 | 43700 | 157 |
| 590 | 20240813 | 091200 | 845379500 | 43700 | 43750 | 43800 | 43700 | 94 |
| 591 | 20240813 | 091100 | 841269150 | 43800 | 43800 | 43800 | 43750 | 68 |
| 592 | 20240813 | 091000 | 838293000 | 43850 | 43750 | 43850 | 43750 | 924 |
| 593 | 20240813 | 090900 | 797833900 | 43700 | 43650 | 43700 | 43650 | 1773 |
| 594 | 20240813 | 090800 | 720394950 | 43700 | 43700 | 43700 | 43650 | 688 |
| 595 | 20240813 | 090700 | 690350500 | 43700 | 43650 | 43700 | 43650 | 394 |
| 596 | 20240813 | 090600 | 673138600 | 43700 | 43750 | 43750 | 43650 | 960 |
| 597 | 20240813 | 090500 | 631193950 | 43750 | 44000 | 44000 | 43750 | 5821 |
| 598 | 20240813 | 090400 | 375167300 | 44100 | 43950 | 44100 | 43950 | 1269 |
| 599 | 20240813 | 090300 | 319299500 | 44000 | 44050 | 44100 | 43950 | 1068 |
| 600 | 20240813 | 090200 | 272280700 | 44050 | 43900 | 44050 | 43900 | 2825 |
| 601 | 20240813 | 090100 | 148126600 | 43900 | 43900 | 43900 | 43850 | 338 |
| 602 | 20240813 | 090000 | 133288450 | 43700 | 43700 | 43900 | 43700 | 3050 |