34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 192100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 6314 |
| 3 | 20240813 | 192000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20240813 | 191900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20240813 | 191800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20240813 | 191700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20240813 | 191600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20240813 | 191500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20240813 | 191400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20240813 | 191300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20240813 | 191200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20240813 | 191100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20240813 | 191000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20240813 | 190900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20240813 | 190800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20240813 | 190700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20240813 | 190600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20240813 | 190500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20240813 | 190400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20240813 | 190300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20240813 | 190200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20240813 | 190100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20240813 | 190000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20240813 | 185900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20240813 | 185800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20240813 | 185700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20240813 | 185600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20240813 | 185500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20240813 | 185400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20240813 | 185300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20240813 | 185200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20240813 | 185100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 6314 |
| 33 | 20240813 | 185000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20240813 | 184900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20240813 | 184800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20240813 | 184700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20240813 | 184600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20240813 | 184500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20240813 | 184400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20240813 | 184300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20240813 | 184200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20240813 | 184100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20240813 | 184000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20240813 | 183900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20240813 | 183800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20240813 | 183700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20240813 | 183600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20240813 | 183500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20240813 | 183400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20240813 | 183300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20240813 | 183200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20240813 | 183100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20240813 | 183000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20240813 | 182900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20240813 | 182800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20240813 | 182700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20240813 | 182600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20240813 | 182500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20240813 | 182400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20240813 | 182300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20240813 | 182200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20240813 | 182100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 6314 |
| 63 | 20240813 | 182000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20240813 | 181900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20240813 | 181800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20240813 | 181700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20240813 | 181600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20240813 | 181500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20240813 | 181400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20240813 | 181300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20240813 | 181200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20240813 | 181100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20240813 | 181000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20240813 | 180900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20240813 | 180800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20240813 | 180700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20240813 | 180600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20240813 | 180500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20240813 | 180400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20240813 | 180300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20240813 | 180200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20240813 | 180100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20240813 | 180000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20240813 | 175900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20240813 | 175800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20240813 | 175700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20240813 | 175600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20240813 | 175500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20240813 | 175400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20240813 | 175300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20240813 | 175200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20240813 | 175100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 6314 |
| 93 | 20240813 | 175000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20240813 | 174900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20240813 | 174800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20240813 | 174700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20240813 | 174600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20240813 | 174500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20240813 | 174400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20240813 | 174300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20240813 | 174200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20240813 | 174100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20240813 | 174000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20240813 | 173900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20240813 | 173800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20240813 | 173700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20240813 | 173600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20240813 | 173500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20240813 | 173400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20240813 | 173300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20240813 | 173200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20240813 | 173100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20240813 | 173000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20240813 | 172900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20240813 | 172800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20240813 | 172700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20240813 | 172600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20240813 | 172500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20240813 | 172400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20240813 | 172300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20240813 | 172200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20240813 | 172100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 6314 |
| 123 | 20240813 | 172000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20240813 | 171900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20240813 | 171800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20240813 | 171700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20240813 | 171600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20240813 | 171500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20240813 | 171400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20240813 | 171300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20240813 | 171200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20240813 | 171100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20240813 | 171000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20240813 | 170900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20240813 | 170800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20240813 | 170700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20240813 | 170600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20240813 | 170500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20240813 | 170400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20240813 | 170300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20240813 | 170200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20240813 | 170100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20240813 | 170000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20240813 | 165900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20240813 | 165800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20240813 | 165700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20240813 | 165600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20240813 | 165500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20240813 | 165400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20240813 | 165300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20240813 | 165200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20240813 | 165100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 6314 |
| 153 | 20240813 | 165000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20240813 | 164900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20240813 | 164800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20240813 | 164700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20240813 | 164600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20240813 | 164500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20240813 | 164400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20240813 | 164300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20240813 | 164200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20240813 | 164100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20240813 | 164000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20240813 | 163900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20240813 | 163800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20240813 | 163700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20240813 | 163600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20240813 | 163500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20240813 | 163400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20240813 | 163300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20240813 | 163200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20240813 | 163100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20240813 | 163000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20240813 | 162900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20240813 | 162800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20240813 | 162700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20240813 | 162600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20240813 | 162500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20240813 | 162400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20240813 | 162300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20240813 | 162200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20240813 | 162100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 6314 |
| 183 | 20240813 | 162000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20240813 | 161900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240813 | 161800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240813 | 161700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240813 | 161600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240813 | 161500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240813 | 161400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240813 | 161300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240813 | 161200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240813 | 161100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240813 | 161000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240813 | 160900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20240813 | 160800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20240813 | 160700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20240813 | 160600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20240813 | 160500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20240813 | 160400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20240813 | 160300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20240813 | 160200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20240813 | 160100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20240813 | 160000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20240813 | 155900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20240813 | 155800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20240813 | 155700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20240813 | 155600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20240813 | 155500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20240813 | 155400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20240813 | 155300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20240813 | 155200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20240813 | 155100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 6314 |
| 213 | 20240813 | 155000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20240813 | 154900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20240813 | 154800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20240813 | 154700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20240813 | 154600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20240813 | 154500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20240813 | 154400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20240813 | 154300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20240813 | 154200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20240813 | 154100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20240813 | 154000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20240813 | 153900 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20240813 | 153800 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20240813 | 153700 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20240813 | 153600 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20240813 | 153500 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20240813 | 153400 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20240813 | 153300 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20240813 | 153200 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20240813 | 153100 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20240813 | 153000 | 15141802350 | 38300 | 38300 | 38300 | 38300 | 6314 |
| 234 | 20240813 | 152900 | 14899976150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 235 | 20240813 | 152800 | 14899976150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 236 | 20240813 | 152700 | 14899976150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 237 | 20240813 | 152600 | 14899976150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 238 | 20240813 | 152500 | 14899976150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 239 | 20240813 | 152400 | 14899976150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 240 | 20240813 | 152300 | 14899976150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 241 | 20240813 | 152200 | 14899976150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 242 | 20240813 | 152100 | 14899976150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 243 | 20240813 | 152000 | 14899976150 | 38350 | 38350 | 38350 | 38350 | 0 |
| 244 | 20240813 | 151900 | 14899976150 | 38350 | 38450 | 38450 | 38300 | 2543 |
| 245 | 20240813 | 151800 | 14802372000 | 38450 | 38500 | 38500 | 38400 | 471 |
| 246 | 20240813 | 151700 | 14784262150 | 38450 | 38450 | 38450 | 38400 | 473 |
| 247 | 20240813 | 151600 | 14766081500 | 38450 | 38400 | 38500 | 38400 | 403 |
| 248 | 20240813 | 151500 | 14750592000 | 38400 | 38400 | 38450 | 38350 | 908 |
| 249 | 20240813 | 151400 | 14715718550 | 38400 | 38450 | 38450 | 38400 | 202 |
| 250 | 20240813 | 151300 | 14707960700 | 38400 | 38450 | 38500 | 38400 | 2332 |
| 251 | 20240813 | 151200 | 14618345200 | 38450 | 38450 | 38450 | 38400 | 1019 |
| 252 | 20240813 | 151100 | 14579165800 | 38450 | 38450 | 38500 | 38400 | 1005 |
| 253 | 20240813 | 151000 | 14540521400 | 38400 | 38450 | 38500 | 38400 | 1006 |
| 254 | 20240813 | 150900 | 14501835500 | 38450 | 38450 | 38500 | 38450 | 162 |
| 255 | 20240813 | 150800 | 14495603550 | 38450 | 38450 | 38500 | 38450 | 271 |
| 256 | 20240813 | 150700 | 14485183100 | 38450 | 38550 | 38600 | 38450 | 1204 |
| 257 | 20240813 | 150600 | 14438825800 | 38550 | 38500 | 38600 | 38450 | 1531 |
| 258 | 20240813 | 150500 | 14379823500 | 38500 | 38500 | 38500 | 38450 | 937 |
| 259 | 20240813 | 150400 | 14343767950 | 38500 | 38450 | 38550 | 38450 | 835 |
| 260 | 20240813 | 150300 | 14311604450 | 38450 | 38400 | 38550 | 38400 | 132 |
| 261 | 20240813 | 150200 | 14306525900 | 38500 | 38450 | 38500 | 38400 | 688 |
| 262 | 20240813 | 150100 | 14280060850 | 38400 | 38400 | 38450 | 38350 | 444 |
| 263 | 20240813 | 150000 | 14262994200 | 38400 | 38300 | 38400 | 38300 | 1017 |
| 264 | 20240813 | 145900 | 14224003400 | 38300 | 38300 | 38450 | 38250 | 978 |
| 265 | 20240813 | 145800 | 14186518950 | 38300 | 38300 | 38350 | 38250 | 2160 |
| 266 | 20240813 | 145700 | 14103814100 | 38250 | 38250 | 38300 | 38250 | 434 |
| 267 | 20240813 | 145600 | 14087212050 | 38250 | 38250 | 38300 | 38200 | 1952 |
| 268 | 20240813 | 145500 | 14012611050 | 38250 | 38300 | 38300 | 38200 | 2204 |
| 269 | 20240813 | 145400 | 13928254150 | 38300 | 38350 | 38400 | 38300 | 1781 |
| 270 | 20240813 | 145300 | 13859973950 | 38350 | 38350 | 38400 | 38350 | 930 |
| 271 | 20240813 | 145200 | 13824273700 | 38350 | 38350 | 38400 | 38350 | 768 |
| 272 | 20240813 | 145100 | 13794790300 | 38350 | 38400 | 38400 | 38350 | 939 |
| 273 | 20240813 | 145000 | 13758732850 | 38400 | 38450 | 38450 | 38400 | 742 |
| 274 | 20240813 | 144900 | 13730218700 | 38450 | 38350 | 38500 | 38350 | 772 |
| 275 | 20240813 | 144800 | 13700557300 | 38350 | 38400 | 38450 | 38350 | 409 |
| 276 | 20240813 | 144700 | 13684866500 | 38400 | 38450 | 38450 | 38400 | 1149 |
| 277 | 20240813 | 144600 | 13640743100 | 38450 | 38500 | 38500 | 38400 | 830 |
| 278 | 20240813 | 144500 | 13608818500 | 38400 | 38450 | 38500 | 38400 | 1724 |
| 279 | 20240813 | 144400 | 13542500400 | 38450 | 38300 | 38450 | 38250 | 1401 |
| 280 | 20240813 | 144300 | 13488712150 | 38350 | 38350 | 38400 | 38250 | 1038 |
| 281 | 20240813 | 144200 | 13448932200 | 38250 | 38300 | 38400 | 38200 | 644 |
| 282 | 20240813 | 144100 | 13424283950 | 38200 | 38250 | 38250 | 38150 | 433 |
| 283 | 20240813 | 144000 | 13407745400 | 38200 | 38200 | 38350 | 38150 | 1181 |
| 284 | 20240813 | 143900 | 13362660550 | 38200 | 38400 | 38450 | 38200 | 749 |
| 285 | 20240813 | 143800 | 13333996950 | 38400 | 38450 | 38450 | 38150 | 1233 |
| 286 | 20240813 | 143700 | 13286654850 | 38450 | 38500 | 38500 | 38400 | 1669 |
| 287 | 20240813 | 143600 | 13222491200 | 38500 | 38450 | 38500 | 38400 | 4809 |
| 288 | 20240813 | 143500 | 13037442450 | 38450 | 38250 | 38450 | 38250 | 2117 |
| 289 | 20240813 | 143400 | 12956217150 | 38300 | 38150 | 38300 | 38150 | 1584 |
| 290 | 20240813 | 143300 | 12895680400 | 38150 | 38100 | 38150 | 38100 | 1137 |
| 291 | 20240813 | 143200 | 12852335600 | 38050 | 38050 | 38100 | 38050 | 459 |
| 292 | 20240813 | 143100 | 12834864300 | 38050 | 38000 | 38100 | 38000 | 1083 |
| 293 | 20240813 | 143000 | 12793666000 | 38000 | 37950 | 38050 | 37950 | 399 |
| 294 | 20240813 | 142900 | 12778515950 | 37950 | 38000 | 38050 | 37900 | 632 |
| 295 | 20240813 | 142800 | 12754503600 | 37950 | 37900 | 38050 | 37900 | 1352 |
| 296 | 20240813 | 142700 | 12703160000 | 37900 | 37950 | 38000 | 37850 | 638 |
| 297 | 20240813 | 142600 | 12678953700 | 37950 | 37950 | 38000 | 37950 | 437 |
| 298 | 20240813 | 142500 | 12662366000 | 37950 | 37800 | 38000 | 37800 | 1973 |
| 299 | 20240813 | 142400 | 12587602700 | 37850 | 37750 | 37900 | 37750 | 417 |
| 300 | 20240813 | 142300 | 12571820550 | 37800 | 37900 | 37900 | 37750 | 876 |
| 301 | 20240813 | 142200 | 12538715750 | 37900 | 37850 | 37900 | 37750 | 465 |
| 302 | 20240813 | 142100 | 12521131050 | 37800 | 37800 | 37900 | 37750 | 565 |
| 303 | 20240813 | 142000 | 12499762550 | 37750 | 37950 | 37950 | 37750 | 641 |
| 304 | 20240813 | 141900 | 12475497850 | 37800 | 37950 | 37950 | 37750 | 582 |
| 305 | 20240813 | 141800 | 12453505850 | 37950 | 37800 | 37950 | 37800 | 510 |
| 306 | 20240813 | 141700 | 12434163550 | 37800 | 37950 | 38000 | 37750 | 793 |
| 307 | 20240813 | 141600 | 12404147950 | 37750 | 37750 | 37950 | 37750 | 497 |
| 308 | 20240813 | 141500 | 12385313400 | 37750 | 37800 | 37900 | 37750 | 568 |
| 309 | 20240813 | 141400 | 12363863500 | 37800 | 37800 | 37950 | 37800 | 566 |
| 310 | 20240813 | 141300 | 12342458550 | 37800 | 37750 | 37800 | 37750 | 343 |
| 311 | 20240813 | 141200 | 12329496900 | 37750 | 37950 | 38000 | 37750 | 812 |
| 312 | 20240813 | 141100 | 12298742550 | 37950 | 37750 | 37950 | 37750 | 948 |
| 313 | 20240813 | 141000 | 12262881200 | 37750 | 37900 | 37900 | 37700 | 471 |
| 314 | 20240813 | 140900 | 12245070000 | 37950 | 37900 | 38000 | 37600 | 8926 |
| 315 | 20240813 | 140800 | 11907804800 | 37750 | 37750 | 37900 | 37750 | 887 |
| 316 | 20240813 | 140700 | 11874229250 | 37800 | 37850 | 37850 | 37750 | 539 |
| 317 | 20240813 | 140600 | 11853857050 | 37850 | 37750 | 37850 | 37750 | 347 |
| 318 | 20240813 | 140500 | 11840746400 | 37750 | 37750 | 37900 | 37750 | 354 |
| 319 | 20240813 | 140400 | 11827356800 | 37800 | 37800 | 37800 | 37800 | 326 |
| 320 | 20240813 | 140300 | 11815034000 | 37750 | 37750 | 37900 | 37700 | 951 |
| 321 | 20240813 | 140200 | 11779079100 | 37750 | 37800 | 37900 | 37700 | 608 |
| 322 | 20240813 | 140100 | 11756102950 | 37800 | 37850 | 37900 | 37750 | 845 |
| 323 | 20240813 | 140000 | 11724136950 | 37850 | 37800 | 37900 | 37800 | 451 |
| 324 | 20240813 | 135900 | 11707083000 | 37800 | 37850 | 37950 | 37800 | 606 |
| 325 | 20240813 | 135800 | 11684155800 | 37950 | 37850 | 37950 | 37800 | 398 |
| 326 | 20240813 | 135700 | 11669101700 | 37800 | 37800 | 37950 | 37800 | 410 |
| 327 | 20240813 | 135600 | 11653574800 | 37850 | 37850 | 37950 | 37800 | 731 |
| 328 | 20240813 | 135500 | 11625882000 | 37950 | 37950 | 37950 | 37800 | 723 |
| 329 | 20240813 | 135400 | 11598453250 | 37950 | 37950 | 38000 | 37800 | 329 |
| 330 | 20240813 | 135300 | 11585993500 | 37950 | 37800 | 38000 | 37800 | 664 |
| 331 | 20240813 | 135200 | 11560805500 | 37850 | 37850 | 37850 | 37850 | 338 |
| 332 | 20240813 | 135100 | 11548012200 | 37850 | 37850 | 37950 | 37800 | 515 |
| 333 | 20240813 | 135000 | 11528509300 | 37850 | 37950 | 37950 | 37850 | 526 |
| 334 | 20240813 | 134900 | 11508578350 | 37950 | 37850 | 38000 | 37850 | 506 |
| 335 | 20240813 | 134800 | 11489386600 | 37800 | 37850 | 37850 | 37800 | 389 |
| 336 | 20240813 | 134700 | 11474678800 | 37850 | 37750 | 37850 | 37650 | 695 |
| 337 | 20240813 | 134600 | 11448437700 | 37750 | 37800 | 37900 | 37750 | 621 |
| 338 | 20240813 | 134500 | 11424954150 | 37800 | 37650 | 37800 | 37650 | 344 |
| 339 | 20240813 | 134400 | 11411995250 | 37750 | 37600 | 37750 | 37600 | 713 |
| 340 | 20240813 | 134300 | 11385133850 | 37600 | 37600 | 37600 | 37600 | 628 |
| 341 | 20240813 | 134200 | 11361521050 | 37600 | 37650 | 37650 | 37600 | 250 |
| 342 | 20240813 | 134100 | 11352111700 | 37650 | 37550 | 37650 | 37550 | 590 |
| 343 | 20240813 | 134000 | 11329926300 | 37650 | 37550 | 37650 | 37550 | 736 |
| 344 | 20240813 | 133900 | 11302281500 | 37550 | 37600 | 37600 | 37550 | 665 |
| 345 | 20240813 | 133800 | 11277307200 | 37550 | 37600 | 37650 | 37550 | 635 |
| 346 | 20240813 | 133700 | 11253436250 | 37600 | 37600 | 37650 | 37600 | 385 |
| 347 | 20240813 | 133600 | 11238958750 | 37600 | 37600 | 37650 | 37600 | 317 |
| 348 | 20240813 | 133500 | 11227039350 | 37600 | 37700 | 37700 | 37600 | 2374 |
| 349 | 20240813 | 133400 | 11137736850 | 37700 | 37700 | 37750 | 37700 | 462 |
| 350 | 20240813 | 133300 | 11120319300 | 37650 | 37650 | 37700 | 37650 | 412 |
| 351 | 20240813 | 133200 | 11104807450 | 37650 | 37650 | 37750 | 37650 | 355 |
| 352 | 20240813 | 133100 | 11091439900 | 37650 | 37650 | 37650 | 37650 | 711 |
| 353 | 20240813 | 133000 | 11064670750 | 37700 | 37650 | 37700 | 37650 | 802 |
| 354 | 20240813 | 132900 | 11034475150 | 37650 | 37700 | 37750 | 37650 | 306 |
| 355 | 20240813 | 132800 | 11022941450 | 37700 | 37650 | 37750 | 37650 | 830 |
| 356 | 20240813 | 132700 | 10991680750 | 37750 | 37700 | 37750 | 37650 | 558 |
| 357 | 20240813 | 132600 | 10970668000 | 37750 | 37650 | 37800 | 37650 | 288 |
| 358 | 20240813 | 132500 | 10959822000 | 37650 | 37700 | 37750 | 37600 | 2525 |
| 359 | 20240813 | 132400 | 10864565450 | 37650 | 37650 | 37700 | 37650 | 789 |
| 360 | 20240813 | 132300 | 10834840600 | 37650 | 37650 | 37750 | 37650 | 565 |
| 361 | 20240813 | 132200 | 10813557400 | 37650 | 37700 | 37700 | 37650 | 330 |
| 362 | 20240813 | 132100 | 10801132800 | 37650 | 37700 | 37750 | 37650 | 333 |
| 363 | 20240813 | 132000 | 10788590300 | 37700 | 37700 | 37750 | 37650 | 570 |
| 364 | 20240813 | 131900 | 10767119850 | 37650 | 37700 | 37750 | 37650 | 460 |
| 365 | 20240813 | 131800 | 10749794200 | 37700 | 37650 | 37700 | 37650 | 487 |
| 366 | 20240813 | 131700 | 10731438850 | 37650 | 37650 | 37700 | 37650 | 112 |
| 367 | 20240813 | 131600 | 10727221850 | 37650 | 37750 | 37750 | 37650 | 385 |
| 368 | 20240813 | 131500 | 10712726500 | 37650 | 37700 | 37700 | 37650 | 606 |
| 369 | 20240813 | 131400 | 10689897700 | 37700 | 37650 | 37700 | 37650 | 403 |
| 370 | 20240813 | 131300 | 10674716450 | 37650 | 37650 | 37700 | 37600 | 330 |
| 371 | 20240813 | 131200 | 10662294550 | 37600 | 37650 | 37650 | 37600 | 247 |
| 372 | 20240813 | 131100 | 10652996200 | 37600 | 37650 | 37700 | 37600 | 642 |
| 373 | 20240813 | 131000 | 10628824750 | 37650 | 37700 | 37800 | 37650 | 988 |
| 374 | 20240813 | 130900 | 10591624050 | 37650 | 37700 | 37700 | 37650 | 1102 |
| 375 | 20240813 | 130800 | 10550079550 | 37700 | 37700 | 37750 | 37700 | 447 |
| 376 | 20240813 | 130700 | 10533222200 | 37750 | 37750 | 37750 | 37700 | 427 |
| 377 | 20240813 | 130600 | 10517114550 | 37750 | 37750 | 37800 | 37700 | 806 |
| 378 | 20240813 | 130500 | 10486679350 | 37750 | 37750 | 37800 | 37700 | 368 |
| 379 | 20240813 | 130400 | 10472799000 | 37750 | 37700 | 37750 | 37700 | 590 |
| 380 | 20240813 | 130300 | 10450549900 | 37750 | 37750 | 37800 | 37750 | 302 |
| 381 | 20240813 | 130200 | 10439149300 | 37800 | 37800 | 37850 | 37750 | 324 |
| 382 | 20240813 | 130100 | 10426914800 | 37750 | 37800 | 37850 | 37750 | 906 |
| 383 | 20240813 | 130000 | 10392669200 | 37850 | 37950 | 37950 | 37850 | 357 |
| 384 | 20240813 | 125900 | 10379156500 | 37850 | 37850 | 37950 | 37850 | 126 |
| 385 | 20240813 | 125800 | 10374387200 | 37850 | 37800 | 37850 | 37800 | 331 |
| 386 | 20240813 | 125700 | 10361865650 | 37800 | 37850 | 37850 | 37800 | 106 |
| 387 | 20240813 | 125600 | 10357856150 | 37850 | 37800 | 37850 | 37800 | 132 |
| 388 | 20240813 | 125500 | 10352865300 | 37850 | 37800 | 37850 | 37800 | 193 |
| 389 | 20240813 | 125400 | 10345569650 | 37850 | 37900 | 37900 | 37850 | 771 |
| 390 | 20240813 | 125300 | 10316387100 | 37850 | 37900 | 38050 | 37850 | 871 |
| 391 | 20240813 | 125200 | 10283300750 | 37850 | 37950 | 37950 | 37850 | 176 |
| 392 | 20240813 | 125100 | 10276636000 | 37950 | 37900 | 37950 | 37850 | 98 |
| 393 | 20240813 | 125000 | 10272922350 | 37900 | 37900 | 37950 | 37850 | 133 |
| 394 | 20240813 | 124900 | 10267887000 | 37850 | 37900 | 37900 | 37850 | 103 |
| 395 | 20240813 | 124800 | 10263988200 | 37850 | 37850 | 37900 | 37850 | 80 |
| 396 | 20240813 | 124700 | 10260959700 | 37850 | 37900 | 37900 | 37850 | 113 |
| 397 | 20240813 | 124600 | 10256682450 | 37850 | 37900 | 37950 | 37850 | 199 |
| 398 | 20240813 | 124500 | 10249149050 | 37900 | 37850 | 37900 | 37850 | 81 |
| 399 | 20240813 | 124400 | 10246082500 | 37850 | 37850 | 37950 | 37850 | 187 |
| 400 | 20240813 | 124300 | 10239001000 | 37850 | 37900 | 37950 | 37850 | 129 |
| 401 | 20240813 | 124200 | 10234114300 | 37950 | 37900 | 37950 | 37900 | 189 |
| 402 | 20240813 | 124100 | 10226951100 | 37900 | 37900 | 37950 | 37900 | 165 |
| 403 | 20240813 | 124000 | 10220695800 | 37900 | 37900 | 37950 | 37900 | 249 |
| 404 | 20240813 | 123900 | 10211258650 | 37900 | 37950 | 37950 | 37900 | 801 |
| 405 | 20240813 | 123800 | 10180877250 | 38000 | 37950 | 38000 | 37950 | 91 |
| 406 | 20240813 | 123700 | 10177423750 | 37950 | 38000 | 38000 | 37950 | 121 |
| 407 | 20240813 | 123600 | 10172831100 | 38000 | 37950 | 38000 | 37950 | 94 |
| 408 | 20240813 | 123500 | 10169262350 | 38000 | 38000 | 38000 | 37950 | 184 |
| 409 | 20240813 | 123400 | 10162275300 | 38050 | 38000 | 38050 | 38000 | 86 |
| 410 | 20240813 | 123300 | 10159007050 | 38000 | 38000 | 38050 | 38000 | 100 |
| 411 | 20240813 | 123200 | 10155206900 | 38050 | 38000 | 38050 | 38000 | 182 |
| 412 | 20240813 | 123100 | 10148290850 | 38050 | 38000 | 38050 | 38000 | 95 |
| 413 | 20240813 | 123000 | 10144679800 | 38000 | 38050 | 38050 | 38000 | 417 |
| 414 | 20240813 | 122900 | 10128832550 | 38000 | 38050 | 38050 | 38000 | 358 |
| 415 | 20240813 | 122800 | 10115222050 | 38050 | 38050 | 38100 | 38000 | 109 |
| 416 | 20240813 | 122700 | 10111078400 | 38050 | 38100 | 38100 | 38000 | 161 |
| 417 | 20240813 | 122600 | 10104953000 | 38000 | 38050 | 38100 | 38000 | 193 |
| 418 | 20240813 | 122500 | 10097608250 | 38050 | 38000 | 38100 | 38000 | 67 |
| 419 | 20240813 | 122400 | 10095060050 | 38050 | 38050 | 38100 | 38000 | 95 |
| 420 | 20240813 | 122300 | 10091447150 | 38000 | 38000 | 38050 | 38000 | 76 |
| 421 | 20240813 | 122200 | 10088557800 | 38050 | 38000 | 38100 | 38000 | 1314 |
| 422 | 20240813 | 122100 | 10038624600 | 38000 | 38050 | 38100 | 38000 | 389 |
| 423 | 20240813 | 122000 | 10023823050 | 38000 | 38000 | 38050 | 38000 | 74 |
| 424 | 20240813 | 121900 | 10021009900 | 38000 | 38000 | 38100 | 38000 | 119 |
| 425 | 20240813 | 121800 | 10016487800 | 38000 | 38100 | 38100 | 38000 | 62 |
| 426 | 20240813 | 121700 | 10014130200 | 38000 | 38000 | 38000 | 38000 | 188 |
| 427 | 20240813 | 121600 | 10006986200 | 38000 | 38000 | 38100 | 38000 | 84 |
| 428 | 20240813 | 121500 | 10003791200 | 38000 | 38000 | 38100 | 38000 | 311 |
| 429 | 20240813 | 121400 | 9991960600 | 38000 | 38050 | 38100 | 38000 | 589 |
| 430 | 20240813 | 121300 | 9969543950 | 38050 | 38050 | 38150 | 38050 | 88 |
| 431 | 20240813 | 121200 | 9966195150 | 38050 | 38050 | 38200 | 38050 | 731 |
| 432 | 20240813 | 121100 | 9938317900 | 38050 | 38050 | 38150 | 38050 | 160 |
| 433 | 20240813 | 121000 | 9932221550 | 38050 | 38050 | 38100 | 38050 | 350 |
| 434 | 20240813 | 120900 | 9918892200 | 38000 | 38000 | 38100 | 38000 | 116 |
| 435 | 20240813 | 120800 | 9914483600 | 38000 | 38050 | 38100 | 38000 | 757 |
| 436 | 20240813 | 120700 | 9885677850 | 38000 | 37950 | 38050 | 37950 | 193 |
| 437 | 20240813 | 120600 | 9878349200 | 38100 | 38000 | 38100 | 37950 | 59 |
| 438 | 20240813 | 120500 | 9876108100 | 38000 | 38050 | 38050 | 38000 | 105 |
| 439 | 20240813 | 120400 | 9872116450 | 38050 | 38050 | 38050 | 37950 | 446 |
| 440 | 20240813 | 120300 | 9855149950 | 38050 | 38050 | 38100 | 37950 | 260 |
| 441 | 20240813 | 120200 | 9845265650 | 38000 | 37950 | 38000 | 37950 | 64 |
| 442 | 20240813 | 120100 | 9842836250 | 37950 | 37950 | 38000 | 37900 | 83 |
| 443 | 20240813 | 120000 | 9839686300 | 37950 | 38000 | 38050 | 37950 | 143 |
| 444 | 20240813 | 115900 | 9834252850 | 38000 | 38000 | 38050 | 38000 | 321 |
| 445 | 20240813 | 115800 | 9822049750 | 38000 | 38050 | 38050 | 38000 | 177 |
| 446 | 20240813 | 115700 | 9815323300 | 38050 | 38050 | 38050 | 38000 | 319 |
| 447 | 20240813 | 115600 | 9803192250 | 38050 | 38000 | 38100 | 38000 | 700 |
| 448 | 20240813 | 115500 | 9776526750 | 38050 | 38050 | 38050 | 38000 | 177 |
| 449 | 20240813 | 115400 | 9769797350 | 38100 | 37900 | 38100 | 37850 | 3898 |
| 450 | 20240813 | 115300 | 9621821200 | 37850 | 37750 | 37850 | 37700 | 676 |
| 451 | 20240813 | 115200 | 9596245350 | 37750 | 37700 | 37800 | 37700 | 48 |
| 452 | 20240813 | 115100 | 9594433350 | 37700 | 37700 | 37850 | 37700 | 139 |
| 453 | 20240813 | 115000 | 9589191300 | 37750 | 37750 | 37800 | 37750 | 90 |
| 454 | 20240813 | 114900 | 9585793200 | 37700 | 37700 | 37850 | 37650 | 101 |
| 455 | 20240813 | 114800 | 9581984300 | 37700 | 37700 | 37850 | 37650 | 1995 |
| 456 | 20240813 | 114700 | 9506637900 | 37700 | 37700 | 37800 | 37700 | 89 |
| 457 | 20240813 | 114600 | 9503279000 | 37850 | 37800 | 37850 | 37650 | 135 |
| 458 | 20240813 | 114500 | 9498187150 | 37800 | 37750 | 37850 | 37750 | 609 |
| 459 | 20240813 | 114400 | 9475168100 | 37750 | 37650 | 37750 | 37650 | 449 |
| 460 | 20240813 | 114300 | 9458250850 | 37750 | 37700 | 37750 | 37650 | 154 |
| 461 | 20240813 | 114200 | 9452450200 | 37650 | 37700 | 37750 | 37650 | 399 |
| 462 | 20240813 | 114100 | 9437418450 | 37700 | 37700 | 37750 | 37700 | 348 |
| 463 | 20240813 | 114000 | 9424298750 | 37750 | 37750 | 37750 | 37700 | 421 |
| 464 | 20240813 | 113900 | 9408409900 | 37700 | 37700 | 37750 | 37700 | 116 |
| 465 | 20240813 | 113800 | 9404036650 | 37700 | 37650 | 37700 | 37650 | 266 |
| 466 | 20240813 | 113700 | 9394011750 | 37700 | 37600 | 37700 | 37600 | 255 |
| 467 | 20240813 | 113600 | 9384413450 | 37650 | 37550 | 37650 | 37550 | 525 |
| 468 | 20240813 | 113500 | 9364688750 | 37550 | 37550 | 37550 | 37500 | 104 |
| 469 | 20240813 | 113400 | 9360786250 | 37500 | 37550 | 37550 | 37500 | 136 |
| 470 | 20240813 | 113300 | 9355681750 | 37600 | 37550 | 37600 | 37550 | 328 |
| 471 | 20240813 | 113200 | 9343365050 | 37550 | 37550 | 37550 | 37550 | 165 |
| 472 | 20240813 | 113100 | 9337169300 | 37550 | 37500 | 37550 | 37500 | 299 |
| 473 | 20240813 | 113000 | 9325944500 | 37500 | 37500 | 37550 | 37500 | 325 |
| 474 | 20240813 | 112900 | 9313756250 | 37500 | 37550 | 37550 | 37500 | 390 |
| 475 | 20240813 | 112800 | 9299124700 | 37500 | 37500 | 37550 | 37500 | 671 |
| 476 | 20240813 | 112700 | 9273953500 | 37500 | 37500 | 37550 | 37500 | 508 |
| 477 | 20240813 | 112600 | 9254902950 | 37500 | 37500 | 37550 | 37500 | 63 |
| 478 | 20240813 | 112500 | 9252539850 | 37550 | 37600 | 37650 | 37550 | 4790 |
| 479 | 20240813 | 112400 | 9072546700 | 37650 | 37600 | 37650 | 37600 | 119 |
| 480 | 20240813 | 112300 | 9068068800 | 37600 | 37600 | 37650 | 37600 | 125 |
| 481 | 20240813 | 112200 | 9063368700 | 37600 | 37600 | 37650 | 37600 | 180 |
| 482 | 20240813 | 112100 | 9056600300 | 37650 | 37650 | 37700 | 37650 | 361 |
| 483 | 20240813 | 112000 | 9043008000 | 37650 | 37650 | 37700 | 37650 | 135 |
| 484 | 20240813 | 111900 | 9037923850 | 37650 | 37600 | 37700 | 37600 | 212 |
| 485 | 20240813 | 111800 | 9029941950 | 37600 | 37650 | 37650 | 37600 | 176 |
| 486 | 20240813 | 111700 | 9023323850 | 37650 | 37650 | 37650 | 37600 | 271 |
| 487 | 20240813 | 111600 | 9013132050 | 37650 | 37650 | 37700 | 37600 | 278 |
| 488 | 20240813 | 111500 | 9002676650 | 37650 | 37650 | 37650 | 37600 | 459 |
| 489 | 20240813 | 111400 | 8985396450 | 37650 | 37650 | 37700 | 37600 | 112 |
| 490 | 20240813 | 111300 | 8981178550 | 37600 | 37750 | 37750 | 37600 | 1769 |
| 491 | 20240813 | 111200 | 8914572200 | 37650 | 37700 | 37750 | 37650 | 149 |
| 492 | 20240813 | 111100 | 8908958650 | 37700 | 37700 | 37700 | 37700 | 1789 |
| 493 | 20240813 | 111000 | 8841513350 | 37700 | 37650 | 37750 | 37650 | 190 |
| 494 | 20240813 | 110900 | 8834350450 | 37650 | 37650 | 37700 | 37650 | 493 |
| 495 | 20240813 | 110800 | 8815769000 | 37650 | 37700 | 37750 | 37650 | 1292 |
| 496 | 20240813 | 110700 | 8767065000 | 37700 | 37700 | 37750 | 37650 | 332 |
| 497 | 20240813 | 110600 | 8754550950 | 37700 | 37650 | 37700 | 37650 | 265 |
| 498 | 20240813 | 110500 | 8744571150 | 37650 | 37700 | 37700 | 37650 | 301 |
| 499 | 20240813 | 110400 | 8733225950 | 37700 | 37700 | 37700 | 37650 | 224 |
| 500 | 20240813 | 110300 | 8724786600 | 37650 | 37700 | 37700 | 37650 | 227 |
| 501 | 20240813 | 110200 | 8716239600 | 37700 | 37650 | 37700 | 37650 | 165 |
| 502 | 20240813 | 110100 | 8710023950 | 37700 | 37750 | 37800 | 37700 | 2070 |
| 503 | 20240813 | 110000 | 8631906800 | 37750 | 37750 | 37800 | 37750 | 360 |
| 504 | 20240813 | 105900 | 8618314350 | 37800 | 37850 | 37850 | 37800 | 269 |
| 505 | 20240813 | 105800 | 8608143350 | 37800 | 37800 | 37850 | 37750 | 626 |
| 506 | 20240813 | 105700 | 8584481650 | 37800 | 37750 | 37800 | 37750 | 153 |
| 507 | 20240813 | 105600 | 8578702000 | 37800 | 37700 | 37900 | 37700 | 111 |
| 508 | 20240813 | 105500 | 8574510850 | 37700 | 37750 | 37900 | 37700 | 2394 |
| 509 | 20240813 | 105400 | 8483998350 | 37750 | 37750 | 37800 | 37700 | 2727 |
| 510 | 20240813 | 105300 | 8380950950 | 37750 | 37650 | 37750 | 37650 | 939 |
| 511 | 20240813 | 105200 | 8345512600 | 37650 | 37650 | 37750 | 37650 | 594 |
| 512 | 20240813 | 105100 | 8323126500 | 37650 | 37650 | 37750 | 37650 | 276 |
| 513 | 20240813 | 105000 | 8312723500 | 37650 | 37650 | 37700 | 37650 | 434 |
| 514 | 20240813 | 104900 | 8296382350 | 37650 | 37700 | 37700 | 37600 | 240 |
| 515 | 20240813 | 104800 | 8287347300 | 37700 | 37650 | 37700 | 37600 | 387 |
| 516 | 20240813 | 104700 | 8272780350 | 37650 | 37600 | 37700 | 37600 | 792 |
| 517 | 20240813 | 104600 | 8242933100 | 37600 | 37600 | 37650 | 37600 | 349 |
| 518 | 20240813 | 104500 | 8229809450 | 37600 | 37600 | 37600 | 37550 | 240 |
| 519 | 20240813 | 104400 | 8220792500 | 37550 | 37550 | 37600 | 37550 | 401 |
| 520 | 20240813 | 104300 | 8205725500 | 37550 | 37550 | 37600 | 37550 | 451 |
| 521 | 20240813 | 104200 | 8188790300 | 37550 | 37600 | 37600 | 37550 | 399 |
| 522 | 20240813 | 104100 | 8173807400 | 37550 | 37700 | 37700 | 37550 | 476 |
| 523 | 20240813 | 104000 | 8155891600 | 37700 | 37650 | 37700 | 37650 | 215 |
| 524 | 20240813 | 103900 | 8147796700 | 37550 | 37650 | 37650 | 37550 | 674 |
| 525 | 20240813 | 103800 | 8122445500 | 37650 | 37550 | 37650 | 37550 | 646 |
| 526 | 20240813 | 103700 | 8098145750 | 37600 | 37500 | 37600 | 37500 | 204 |
| 527 | 20240813 | 103600 | 8090488400 | 37500 | 37500 | 37550 | 37500 | 256 |
| 528 | 20240813 | 103500 | 8080879900 | 37500 | 37450 | 37500 | 37450 | 1523 |
| 529 | 20240813 | 103400 | 8023786050 | 37450 | 37500 | 37500 | 37450 | 631 |
| 530 | 20240813 | 103300 | 8000126050 | 37500 | 37650 | 37650 | 37500 | 330 |
| 531 | 20240813 | 103200 | 7987739700 | 37500 | 37650 | 37650 | 37500 | 208 |
| 532 | 20240813 | 103100 | 7979939550 | 37500 | 37500 | 37500 | 37450 | 722 |
| 533 | 20240813 | 103000 | 7952871950 | 37650 | 37550 | 37650 | 37450 | 546 |
| 534 | 20240813 | 102900 | 7932392700 | 37600 | 37650 | 37700 | 37600 | 2212 |
| 535 | 20240813 | 102800 | 7849162000 | 37650 | 37550 | 37650 | 37550 | 666 |
| 536 | 20240813 | 102700 | 7824125700 | 37550 | 37450 | 37550 | 37400 | 2100 |
| 537 | 20240813 | 102600 | 7745382100 | 37450 | 37250 | 37550 | 37250 | 3458 |
| 538 | 20240813 | 102500 | 7616134850 | 37300 | 37350 | 37350 | 37250 | 678 |
| 539 | 20240813 | 102400 | 7590856300 | 37250 | 37300 | 37400 | 37250 | 1599 |
| 540 | 20240813 | 102300 | 7531229500 | 37200 | 37450 | 37450 | 37200 | 6157 |
| 541 | 20240813 | 102200 | 7301314500 | 37450 | 37600 | 37650 | 37450 | 7008 |
| 542 | 20240813 | 102100 | 7038465550 | 37550 | 37650 | 37700 | 37550 | 3464 |
| 543 | 20240813 | 102000 | 6908189600 | 37650 | 37750 | 37750 | 37600 | 4545 |
| 544 | 20240813 | 101900 | 6736960950 | 37700 | 37800 | 37800 | 37700 | 496 |
| 545 | 20240813 | 101800 | 6718232100 | 37800 | 37750 | 37800 | 37700 | 1189 |
| 546 | 20240813 | 101700 | 6673350600 | 37750 | 37750 | 37800 | 37700 | 1852 |
| 547 | 20240813 | 101600 | 6603489350 | 37750 | 37850 | 37850 | 37750 | 2874 |
| 548 | 20240813 | 101500 | 6494952350 | 37850 | 37900 | 37900 | 37850 | 123 |
| 549 | 20240813 | 101400 | 6490292150 | 37900 | 37750 | 37900 | 37700 | 3543 |
| 550 | 20240813 | 101300 | 6356479700 | 37750 | 37750 | 37800 | 37700 | 6525 |
| 551 | 20240813 | 101200 | 6110238350 | 37750 | 37850 | 37850 | 37750 | 4492 |
| 552 | 20240813 | 101100 | 5940436500 | 37800 | 37900 | 37900 | 37800 | 2503 |
| 553 | 20240813 | 101000 | 5845710400 | 37900 | 37900 | 37900 | 37850 | 2526 |
| 554 | 20240813 | 100900 | 5749975150 | 37950 | 37950 | 37950 | 37900 | 459 |
| 555 | 20240813 | 100800 | 5732558600 | 37950 | 38050 | 38050 | 37900 | 1496 |
| 556 | 20240813 | 100700 | 5675761850 | 38000 | 38150 | 38150 | 38000 | 403 |
| 557 | 20240813 | 100600 | 5660417250 | 38150 | 38200 | 38200 | 38050 | 59 |
| 558 | 20240813 | 100500 | 5658168800 | 38200 | 38000 | 38200 | 38000 | 200 |
| 559 | 20240813 | 100400 | 5650538200 | 38200 | 38200 | 38200 | 37950 | 6185 |
| 560 | 20240813 | 100300 | 5415419050 | 38200 | 38250 | 38250 | 38100 | 96 |
| 561 | 20240813 | 100200 | 5411754850 | 38250 | 38150 | 38250 | 38100 | 567 |
| 562 | 20240813 | 100100 | 5390130150 | 38100 | 38150 | 38150 | 38100 | 865 |
| 563 | 20240813 | 100000 | 5357142950 | 38200 | 38250 | 38250 | 38150 | 1107 |
| 564 | 20240813 | 095900 | 5314836650 | 38250 | 38250 | 38250 | 38250 | 303 |
| 565 | 20240813 | 095800 | 5303246900 | 38250 | 38250 | 38300 | 38250 | 366 |
| 566 | 20240813 | 095700 | 5289246900 | 38250 | 38250 | 38250 | 38200 | 1466 |
| 567 | 20240813 | 095600 | 5233203450 | 38300 | 38250 | 38300 | 38250 | 892 |
| 568 | 20240813 | 095500 | 5199083350 | 38350 | 38350 | 38350 | 38300 | 603 |
| 569 | 20240813 | 095400 | 5175982400 | 38350 | 38300 | 38400 | 38300 | 237 |
| 570 | 20240813 | 095300 | 5166902450 | 38300 | 38450 | 38500 | 38250 | 2637 |
| 571 | 20240813 | 095200 | 5065784200 | 38450 | 38400 | 38450 | 38350 | 1056 |
| 572 | 20240813 | 095100 | 5025212800 | 38400 | 38350 | 38400 | 38300 | 832 |
| 573 | 20240813 | 095000 | 4993305450 | 38350 | 38300 | 38350 | 38300 | 467 |
| 574 | 20240813 | 094900 | 4975416650 | 38300 | 38350 | 38350 | 38250 | 738 |
| 575 | 20240813 | 094800 | 4947165300 | 38300 | 38300 | 38350 | 38250 | 764 |
| 576 | 20240813 | 094700 | 4917905250 | 38300 | 38350 | 38350 | 38250 | 1378 |
| 577 | 20240813 | 094600 | 4865136700 | 38350 | 38350 | 38350 | 38250 | 1361 |
| 578 | 20240813 | 094500 | 4813003150 | 38350 | 38100 | 38350 | 38100 | 2297 |
| 579 | 20240813 | 094400 | 4725187300 | 38000 | 37900 | 38050 | 37900 | 4732 |
| 580 | 20240813 | 094300 | 4545643400 | 37900 | 37900 | 37950 | 37850 | 783 |
| 581 | 20240813 | 094200 | 4515967200 | 37900 | 38000 | 38000 | 37900 | 1902 |
| 582 | 20240813 | 094100 | 4443876450 | 37950 | 37900 | 38000 | 37900 | 630 |
| 583 | 20240813 | 094000 | 4419939450 | 37900 | 38050 | 38050 | 37900 | 3007 |
| 584 | 20240813 | 093900 | 4305701200 | 38100 | 38100 | 38200 | 38000 | 1205 |
| 585 | 20240813 | 093800 | 4259830300 | 38250 | 38250 | 38250 | 38150 | 1169 |
| 586 | 20240813 | 093700 | 4215144250 | 38250 | 38150 | 38250 | 38150 | 946 |
| 587 | 20240813 | 093600 | 4179011750 | 38100 | 38100 | 38150 | 38100 | 1842 |
| 588 | 20240813 | 093500 | 4108807050 | 38100 | 37900 | 38100 | 37900 | 3632 |
| 589 | 20240813 | 093400 | 3970971800 | 37900 | 37950 | 37950 | 37850 | 920 |
| 590 | 20240813 | 093300 | 3936100850 | 37950 | 37850 | 37950 | 37800 | 3151 |
| 591 | 20240813 | 093200 | 3816833550 | 37850 | 38000 | 38000 | 37700 | 8693 |
| 592 | 20240813 | 093100 | 3487897600 | 38000 | 38000 | 38050 | 37950 | 949 |
| 593 | 20240813 | 093000 | 3451840300 | 38000 | 38100 | 38150 | 37950 | 7822 |
| 594 | 20240813 | 092900 | 3154265450 | 38150 | 38150 | 38200 | 38100 | 1677 |
| 595 | 20240813 | 092800 | 3090288500 | 38200 | 38200 | 38200 | 38200 | 1144 |
| 596 | 20240813 | 092700 | 3046587700 | 38200 | 38250 | 38250 | 38150 | 2275 |
| 597 | 20240813 | 092600 | 2959686550 | 38200 | 38250 | 38250 | 38200 | 2488 |
| 598 | 20240813 | 092500 | 2864629600 | 38250 | 38300 | 38350 | 38250 | 2446 |
| 599 | 20240813 | 092400 | 2770996400 | 38350 | 38400 | 38400 | 38300 | 1891 |
| 600 | 20240813 | 092300 | 2698493650 | 38400 | 38500 | 38500 | 38400 | 5541 |
| 601 | 20240813 | 092200 | 2485374600 | 38550 | 38600 | 38650 | 38500 | 3172 |
| 602 | 20240813 | 092100 | 2363101450 | 38600 | 38650 | 38650 | 38600 | 2281 |
| 603 | 20240813 | 092000 | 2275038000 | 38650 | 38700 | 38700 | 38600 | 2547 |
| 604 | 20240813 | 091900 | 2176528950 | 38750 | 38700 | 38750 | 38700 | 1063 |
| 605 | 20240813 | 091800 | 2135382000 | 38750 | 38750 | 38800 | 38700 | 2658 |
| 606 | 20240813 | 091700 | 2032395650 | 38750 | 38900 | 38950 | 38750 | 3930 |
| 607 | 20240813 | 091600 | 1879742300 | 38900 | 38900 | 38950 | 38900 | 788 |
| 608 | 20240813 | 091500 | 1849068400 | 38900 | 39000 | 39000 | 38900 | 757 |
| 609 | 20240813 | 091400 | 1819578700 | 39000 | 39050 | 39050 | 39000 | 582 |
| 610 | 20240813 | 091300 | 1796875650 | 39050 | 38950 | 39050 | 38900 | 2154 |
| 611 | 20240813 | 091200 | 1712969400 | 38950 | 38950 | 38950 | 38900 | 1210 |
| 612 | 20240813 | 091100 | 1665898550 | 38900 | 38950 | 39000 | 38900 | 1515 |
| 613 | 20240813 | 091000 | 1606904800 | 39050 | 39300 | 39300 | 39000 | 2258 |
| 614 | 20240813 | 090900 | 1518556300 | 39300 | 39100 | 39350 | 39100 | 2522 |
| 615 | 20240813 | 090800 | 1419671400 | 39100 | 39000 | 39100 | 39000 | 1659 |
| 616 | 20240813 | 090700 | 1354902000 | 39000 | 38900 | 39000 | 38850 | 2857 |
| 617 | 20240813 | 090600 | 1243638950 | 38900 | 38950 | 38950 | 38850 | 1414 |
| 618 | 20240813 | 090500 | 1188653900 | 38950 | 39050 | 39050 | 38950 | 2589 |
| 619 | 20240813 | 090400 | 1087735550 | 39050 | 39200 | 39250 | 39050 | 5224 |
| 620 | 20240813 | 090300 | 883349350 | 39250 | 39400 | 39450 | 39250 | 1888 |
| 621 | 20240813 | 090200 | 809135350 | 39400 | 39450 | 39500 | 39400 | 2359 |
| 622 | 20240813 | 090100 | 716083150 | 39450 | 39550 | 39650 | 39400 | 4015 |
| 623 | 20240813 | 090000 | 557234100 | 39500 | 39600 | 39750 | 39400 | 14061 |