32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 190400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 2474 |
| 3 | 20240813 | 190300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20240813 | 190200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20240813 | 190100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20240813 | 190000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20240813 | 185900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20240813 | 185800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20240813 | 185700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20240813 | 185600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20240813 | 185500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20240813 | 185400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20240813 | 185300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20240813 | 185200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20240813 | 185100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20240813 | 185000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20240813 | 184900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20240813 | 184800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20240813 | 184700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20240813 | 184600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20240813 | 184500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20240813 | 184400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20240813 | 184300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20240813 | 184200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20240813 | 184100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20240813 | 184000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20240813 | 183900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20240813 | 183800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20240813 | 183700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20240813 | 183600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20240813 | 183500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20240813 | 183400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 2474 |
| 33 | 20240813 | 183300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20240813 | 183200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20240813 | 183100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20240813 | 183000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20240813 | 182900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20240813 | 182800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20240813 | 182700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20240813 | 182600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20240813 | 182500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20240813 | 182400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20240813 | 182300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20240813 | 182200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20240813 | 182100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20240813 | 182000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20240813 | 181900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20240813 | 181800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20240813 | 181700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20240813 | 181600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20240813 | 181500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20240813 | 181400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20240813 | 181300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20240813 | 181200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20240813 | 181100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20240813 | 181000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20240813 | 180900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20240813 | 180800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20240813 | 180700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20240813 | 180600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20240813 | 180500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20240813 | 180400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 2474 |
| 63 | 20240813 | 180300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20240813 | 180200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20240813 | 180100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20240813 | 180000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20240813 | 175900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20240813 | 175800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20240813 | 175700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20240813 | 175600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20240813 | 175500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20240813 | 175400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20240813 | 175300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20240813 | 175200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20240813 | 175100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20240813 | 175000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20240813 | 174900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20240813 | 174800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20240813 | 174700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20240813 | 174600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20240813 | 174500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20240813 | 174400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20240813 | 174300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20240813 | 174200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20240813 | 174100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20240813 | 174000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20240813 | 173900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20240813 | 173800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20240813 | 173700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20240813 | 173600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20240813 | 173500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20240813 | 173400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 2474 |
| 93 | 20240813 | 173300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20240813 | 173200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20240813 | 173100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20240813 | 173000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20240813 | 172900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20240813 | 172800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20240813 | 172700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20240813 | 172600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20240813 | 172500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20240813 | 172400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20240813 | 172300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20240813 | 172200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20240813 | 172100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20240813 | 172000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20240813 | 171900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20240813 | 171800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20240813 | 171700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20240813 | 171600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20240813 | 171500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20240813 | 171400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20240813 | 171300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20240813 | 171200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20240813 | 171100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20240813 | 171000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20240813 | 170900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20240813 | 170800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20240813 | 170700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20240813 | 170600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20240813 | 170500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20240813 | 170400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 2474 |
| 123 | 20240813 | 170300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20240813 | 170200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20240813 | 170100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20240813 | 170000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20240813 | 165900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20240813 | 165800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20240813 | 165700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20240813 | 165600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20240813 | 165500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20240813 | 165400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20240813 | 165300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20240813 | 165200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20240813 | 165100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20240813 | 165000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20240813 | 164900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20240813 | 164800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20240813 | 164700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20240813 | 164600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20240813 | 164500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20240813 | 164400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20240813 | 164300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20240813 | 164200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20240813 | 164100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20240813 | 164000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20240813 | 163900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20240813 | 163800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20240813 | 163700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20240813 | 163600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20240813 | 163500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20240813 | 163400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 2474 |
| 153 | 20240813 | 163300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20240813 | 163200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20240813 | 163100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20240813 | 163000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20240813 | 162900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20240813 | 162800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20240813 | 162700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20240813 | 162600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20240813 | 162500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20240813 | 162400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20240813 | 162300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20240813 | 162200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20240813 | 162100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20240813 | 162000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20240813 | 161900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20240813 | 161800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20240813 | 161700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20240813 | 161600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20240813 | 161500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20240813 | 161400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20240813 | 161300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20240813 | 161200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20240813 | 161100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20240813 | 161000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20240813 | 160900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20240813 | 160800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20240813 | 160700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20240813 | 160600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20240813 | 160500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20240813 | 160400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 2474 |
| 183 | 20240813 | 160300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20240813 | 160200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20240813 | 160100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20240813 | 160000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20240813 | 155900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20240813 | 155800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20240813 | 155700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20240813 | 155600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20240813 | 155500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20240813 | 155400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20240813 | 155300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20240813 | 155200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20240813 | 155100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20240813 | 155000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20240813 | 154900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20240813 | 154800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20240813 | 154700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20240813 | 154600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20240813 | 154500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20240813 | 154400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20240813 | 154300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20240813 | 154200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20240813 | 154100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20240813 | 154000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20240813 | 153900 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20240813 | 153800 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20240813 | 153700 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20240813 | 153600 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20240813 | 153500 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20240813 | 153400 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 2474 |
| 213 | 20240813 | 153300 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20240813 | 153200 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20240813 | 153100 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20240813 | 153000 | 6479745750 | 34950 | 34950 | 34950 | 34950 | 2474 |
| 217 | 20240813 | 152900 | 6393279450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 218 | 20240813 | 152800 | 6393279450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 219 | 20240813 | 152700 | 6393279450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 220 | 20240813 | 152600 | 6393279450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 221 | 20240813 | 152500 | 6393279450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 222 | 20240813 | 152400 | 6393279450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 223 | 20240813 | 152300 | 6393279450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 224 | 20240813 | 152200 | 6393279450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 225 | 20240813 | 152100 | 6393279450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 226 | 20240813 | 152000 | 6393279450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 227 | 20240813 | 151900 | 6393279450 | 34900 | 34900 | 34950 | 34900 | 404 |
| 228 | 20240813 | 151800 | 6379169550 | 34900 | 34900 | 34950 | 34900 | 154 |
| 229 | 20240813 | 151700 | 6373789200 | 34950 | 34900 | 34950 | 34900 | 442 |
| 230 | 20240813 | 151600 | 6358351950 | 34900 | 34850 | 34950 | 34850 | 361 |
| 231 | 20240813 | 151500 | 6345748750 | 34850 | 34900 | 34900 | 34850 | 338 |
| 232 | 20240813 | 151400 | 6333968550 | 34850 | 34900 | 34900 | 34850 | 949 |
| 233 | 20240813 | 151300 | 6300871200 | 34850 | 34900 | 34900 | 34850 | 415 |
| 234 | 20240813 | 151200 | 6286390900 | 34850 | 34900 | 34950 | 34850 | 337 |
| 235 | 20240813 | 151100 | 6274629200 | 34900 | 34950 | 34950 | 34900 | 195 |
| 236 | 20240813 | 151000 | 6267820900 | 34950 | 35000 | 35000 | 34900 | 740 |
| 237 | 20240813 | 150900 | 6241956600 | 35000 | 34950 | 35000 | 34950 | 354 |
| 238 | 20240813 | 150800 | 6229567100 | 34950 | 35000 | 35000 | 34950 | 26 |
| 239 | 20240813 | 150700 | 6228657400 | 35000 | 34900 | 35000 | 34900 | 232 |
| 240 | 20240813 | 150600 | 6220548150 | 34900 | 34950 | 34950 | 34900 | 565 |
| 241 | 20240813 | 150500 | 6200809350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20240813 | 150400 | 6200809350 | 34950 | 34950 | 35000 | 34950 | 90 |
| 243 | 20240813 | 150300 | 6197660300 | 34950 | 34950 | 34950 | 34950 | 41 |
| 244 | 20240813 | 150200 | 6196227350 | 34950 | 35000 | 35000 | 34950 | 98 |
| 245 | 20240813 | 150100 | 6192802150 | 34950 | 34900 | 34950 | 34900 | 13 |
| 246 | 20240813 | 150000 | 6192348200 | 34900 | 35000 | 35000 | 34850 | 86 |
| 247 | 20240813 | 145900 | 6189344850 | 34950 | 35000 | 35050 | 34950 | 296 |
| 248 | 20240813 | 145800 | 6178989600 | 34950 | 34950 | 34950 | 34900 | 525 |
| 249 | 20240813 | 145700 | 6160641100 | 34950 | 34900 | 34950 | 34900 | 206 |
| 250 | 20240813 | 145600 | 6153448400 | 34850 | 34900 | 34900 | 34850 | 51 |
| 251 | 20240813 | 145500 | 6151671000 | 34950 | 34950 | 34950 | 34900 | 1037 |
| 252 | 20240813 | 145400 | 6115434650 | 34950 | 34900 | 34950 | 34850 | 605 |
| 253 | 20240813 | 145300 | 6094333050 | 34900 | 34950 | 34950 | 34900 | 762 |
| 254 | 20240813 | 145200 | 6067724450 | 34900 | 34950 | 35000 | 34900 | 922 |
| 255 | 20240813 | 145100 | 6035481150 | 34950 | 34950 | 34950 | 34950 | 4 |
| 256 | 20240813 | 145000 | 6035341350 | 35000 | 35000 | 35000 | 35000 | 2 |
| 257 | 20240813 | 144900 | 6035271350 | 35000 | 34950 | 35000 | 34950 | 122 |
| 258 | 20240813 | 144800 | 6031007400 | 34950 | 35000 | 35000 | 34950 | 129 |
| 259 | 20240813 | 144700 | 6026492450 | 35000 | 34950 | 35000 | 34950 | 423 |
| 260 | 20240813 | 144600 | 6011696500 | 34950 | 35050 | 35050 | 34950 | 537 |
| 261 | 20240813 | 144500 | 5992892850 | 35100 | 35100 | 35100 | 35100 | 3 |
| 262 | 20240813 | 144400 | 5992787550 | 35100 | 35100 | 35100 | 35100 | 1 |
| 263 | 20240813 | 144300 | 5992752450 | 35100 | 35100 | 35150 | 35100 | 115 |
| 264 | 20240813 | 144200 | 5988713050 | 35150 | 35150 | 35150 | 35150 | 7 |
| 265 | 20240813 | 144100 | 5988467000 | 35150 | 35100 | 35150 | 35100 | 149 |
| 266 | 20240813 | 144000 | 5983237050 | 35150 | 35050 | 35150 | 35050 | 1230 |
| 267 | 20240813 | 143900 | 5940012800 | 35050 | 35050 | 35150 | 35050 | 332 |
| 268 | 20240813 | 143800 | 5928359550 | 35050 | 35000 | 35050 | 35000 | 148 |
| 269 | 20240813 | 143700 | 5923174450 | 35000 | 35050 | 35050 | 35000 | 162 |
| 270 | 20240813 | 143600 | 5917496600 | 35000 | 35000 | 35000 | 35000 | 5 |
| 271 | 20240813 | 143500 | 5917321600 | 35000 | 35050 | 35050 | 35000 | 59 |
| 272 | 20240813 | 143400 | 5915255600 | 35000 | 35050 | 35050 | 35000 | 527 |
| 273 | 20240813 | 143300 | 5896803850 | 35050 | 35100 | 35100 | 35050 | 114 |
| 274 | 20240813 | 143200 | 5892803050 | 35100 | 35050 | 35100 | 35050 | 458 |
| 275 | 20240813 | 143100 | 5876735300 | 35000 | 35000 | 35050 | 35000 | 133 |
| 276 | 20240813 | 143000 | 5872075400 | 35000 | 35000 | 35000 | 35000 | 33 |
| 277 | 20240813 | 142900 | 5870920400 | 35000 | 34950 | 35000 | 34950 | 961 |
| 278 | 20240813 | 142800 | 5837291350 | 34950 | 34950 | 34950 | 34950 | 20 |
| 279 | 20240813 | 142700 | 5836592350 | 34950 | 35000 | 35000 | 34950 | 460 |
| 280 | 20240813 | 142600 | 5820503300 | 35000 | 35000 | 35000 | 34950 | 230 |
| 281 | 20240813 | 142500 | 5812453450 | 34950 | 34950 | 35000 | 34950 | 6 |
| 282 | 20240813 | 142400 | 5812243550 | 34950 | 34950 | 34950 | 34950 | 21 |
| 283 | 20240813 | 142300 | 5811509600 | 34950 | 34950 | 35000 | 34950 | 44 |
| 284 | 20240813 | 142200 | 5809971550 | 34950 | 34950 | 34950 | 34900 | 8 |
| 285 | 20240813 | 142100 | 5809692050 | 34950 | 34900 | 34950 | 34900 | 18 |
| 286 | 20240813 | 142000 | 5809063550 | 34900 | 34950 | 34950 | 34900 | 169 |
| 287 | 20240813 | 141900 | 5803157550 | 34950 | 34900 | 34950 | 34900 | 3 |
| 288 | 20240813 | 141800 | 5803052750 | 34950 | 34900 | 34950 | 34900 | 70 |
| 289 | 20240813 | 141700 | 5800609700 | 34900 | 34950 | 34950 | 34900 | 116 |
| 290 | 20240813 | 141600 | 5796560800 | 34900 | 34950 | 34950 | 34900 | 208 |
| 291 | 20240813 | 141500 | 5789301350 | 34900 | 34900 | 34900 | 34900 | 13 |
| 292 | 20240813 | 141400 | 5788847650 | 34900 | 34900 | 34900 | 34900 | 101 |
| 293 | 20240813 | 141300 | 5785322750 | 34900 | 34850 | 34900 | 34850 | 797 |
| 294 | 20240813 | 141200 | 5757529350 | 34850 | 34900 | 34900 | 34850 | 193 |
| 295 | 20240813 | 141100 | 5750796200 | 34850 | 34900 | 34900 | 34850 | 105 |
| 296 | 20240813 | 141000 | 5747131950 | 34850 | 34850 | 34900 | 34850 | 11 |
| 297 | 20240813 | 140900 | 5746748550 | 34900 | 34850 | 34900 | 34850 | 25 |
| 298 | 20240813 | 140800 | 5745876100 | 34850 | 34850 | 34900 | 34850 | 59 |
| 299 | 20240813 | 140700 | 5743818950 | 34800 | 34800 | 34850 | 34800 | 115 |
| 300 | 20240813 | 140600 | 5739816900 | 34800 | 34800 | 34850 | 34800 | 21 |
| 301 | 20240813 | 140500 | 5739085850 | 34850 | 34800 | 34850 | 34800 | 28 |
| 302 | 20240813 | 140400 | 5738110400 | 34850 | 34850 | 34850 | 34850 | 141 |
| 303 | 20240813 | 140300 | 5733196550 | 34850 | 34850 | 34900 | 34850 | 420 |
| 304 | 20240813 | 140200 | 5718559050 | 34850 | 34900 | 34900 | 34850 | 23 |
| 305 | 20240813 | 140100 | 5717756400 | 34900 | 34900 | 34900 | 34900 | 467 |
| 306 | 20240813 | 140000 | 5701458100 | 34950 | 35000 | 35000 | 34950 | 203 |
| 307 | 20240813 | 135900 | 5694362750 | 35000 | 35000 | 35000 | 35000 | 348 |
| 308 | 20240813 | 135800 | 5682182750 | 35000 | 35000 | 35000 | 35000 | 7 |
| 309 | 20240813 | 135700 | 5681937750 | 35000 | 35000 | 35000 | 35000 | 105 |
| 310 | 20240813 | 135600 | 5678262750 | 35000 | 35000 | 35000 | 35000 | 5 |
| 311 | 20240813 | 135500 | 5678087750 | 35000 | 34950 | 35000 | 34950 | 58 |
| 312 | 20240813 | 135400 | 5676058300 | 35000 | 35000 | 35050 | 35000 | 163 |
| 313 | 20240813 | 135300 | 5670350800 | 34950 | 35100 | 35100 | 34950 | 4925 |
| 314 | 20240813 | 135200 | 5498027450 | 35100 | 35100 | 35100 | 35100 | 10 |
| 315 | 20240813 | 135100 | 5497676450 | 35100 | 35100 | 35100 | 35100 | 57 |
| 316 | 20240813 | 135000 | 5495675750 | 35100 | 35150 | 35150 | 35100 | 1635 |
| 317 | 20240813 | 134900 | 5438283800 | 35150 | 35100 | 35150 | 35100 | 11 |
| 318 | 20240813 | 134800 | 5437897200 | 35100 | 35100 | 35150 | 35100 | 432 |
| 319 | 20240813 | 134700 | 5422731450 | 35100 | 35200 | 35200 | 35100 | 213 |
| 320 | 20240813 | 134600 | 5415245400 | 35150 | 35200 | 35250 | 35150 | 194 |
| 321 | 20240813 | 134500 | 5408412900 | 35200 | 35200 | 35200 | 35200 | 4 |
| 322 | 20240813 | 134400 | 5408272100 | 35250 | 35200 | 35250 | 35200 | 124 |
| 323 | 20240813 | 134300 | 5403904200 | 35200 | 35200 | 35200 | 35200 | 628 |
| 324 | 20240813 | 134200 | 5381798600 | 35200 | 35150 | 35200 | 35150 | 140 |
| 325 | 20240813 | 134100 | 5376873750 | 35150 | 35200 | 35200 | 35150 | 126 |
| 326 | 20240813 | 134000 | 5372438750 | 35150 | 35200 | 35200 | 35150 | 61 |
| 327 | 20240813 | 133900 | 5370291600 | 35200 | 35200 | 35200 | 35200 | 10 |
| 328 | 20240813 | 133800 | 5369939600 | 35200 | 35200 | 35250 | 35150 | 634 |
| 329 | 20240813 | 133700 | 5347623800 | 35200 | 35200 | 35200 | 35200 | 333 |
| 330 | 20240813 | 133600 | 5335902200 | 35200 | 35150 | 35200 | 35150 | 190 |
| 331 | 20240813 | 133500 | 5329220500 | 35150 | 35150 | 35150 | 35150 | 41 |
| 332 | 20240813 | 133400 | 5327779350 | 35150 | 35200 | 35200 | 35150 | 922 |
| 333 | 20240813 | 133300 | 5295341750 | 35200 | 35150 | 35200 | 35150 | 29 |
| 334 | 20240813 | 133200 | 5294322200 | 35150 | 35150 | 35150 | 35150 | 84 |
| 335 | 20240813 | 133100 | 5291369600 | 35150 | 35150 | 35150 | 35100 | 381 |
| 336 | 20240813 | 133000 | 5277977800 | 35100 | 35100 | 35100 | 35100 | 151 |
| 337 | 20240813 | 132900 | 5272677700 | 35150 | 35200 | 35200 | 35100 | 90 |
| 338 | 20240813 | 132800 | 5269515200 | 35200 | 35100 | 35200 | 35100 | 35 |
| 339 | 20240813 | 132700 | 5268285750 | 35200 | 35200 | 35200 | 35050 | 219 |
| 340 | 20240813 | 132600 | 5260584650 | 35250 | 35100 | 35250 | 35100 | 271 |
| 341 | 20240813 | 132500 | 5251052100 | 35050 | 35100 | 35100 | 35050 | 73 |
| 342 | 20240813 | 132400 | 5248491200 | 35000 | 35050 | 35050 | 35000 | 112 |
| 343 | 20240813 | 132300 | 5244565650 | 35050 | 35050 | 35050 | 35050 | 67 |
| 344 | 20240813 | 132200 | 5242217300 | 35050 | 35050 | 35050 | 35050 | 13 |
| 345 | 20240813 | 132100 | 5241761650 | 35050 | 35050 | 35050 | 35050 | 82 |
| 346 | 20240813 | 132000 | 5238887550 | 35050 | 35150 | 35150 | 35050 | 191 |
| 347 | 20240813 | 131900 | 5232180650 | 35150 | 35150 | 35150 | 35100 | 374 |
| 348 | 20240813 | 131800 | 5219049950 | 35150 | 35050 | 35150 | 35050 | 179 |
| 349 | 20240813 | 131700 | 5212767300 | 35050 | 35000 | 35050 | 35000 | 81 |
| 350 | 20240813 | 131600 | 5209928700 | 35000 | 35000 | 35000 | 35000 | 414 |
| 351 | 20240813 | 131500 | 5195438700 | 35000 | 35050 | 35050 | 35000 | 313 |
| 352 | 20240813 | 131400 | 5184480400 | 35050 | 35050 | 35050 | 35000 | 142 |
| 353 | 20240813 | 131300 | 5179508200 | 35050 | 35050 | 35050 | 35050 | 168 |
| 354 | 20240813 | 131200 | 5173619800 | 35100 | 35100 | 35100 | 35100 | 163 |
| 355 | 20240813 | 131100 | 5167898500 | 35100 | 35050 | 35100 | 35050 | 154 |
| 356 | 20240813 | 131000 | 5162499800 | 35050 | 35100 | 35100 | 35000 | 125 |
| 357 | 20240813 | 130900 | 5158118250 | 35100 | 35100 | 35100 | 35000 | 421 |
| 358 | 20240813 | 130800 | 5143375050 | 35100 | 35100 | 35100 | 35100 | 651 |
| 359 | 20240813 | 130700 | 5120524950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 360 | 20240813 | 130600 | 5120524950 | 35000 | 35100 | 35100 | 35000 | 111 |
| 361 | 20240813 | 130500 | 5116635350 | 35000 | 35050 | 35050 | 35000 | 104 |
| 362 | 20240813 | 130400 | 5112995150 | 35050 | 35050 | 35050 | 35050 | 147 |
| 363 | 20240813 | 130300 | 5107842800 | 35050 | 35050 | 35050 | 35050 | 50 |
| 364 | 20240813 | 130200 | 5106090300 | 35050 | 35100 | 35100 | 35050 | 189 |
| 365 | 20240813 | 130100 | 5099462350 | 35050 | 35100 | 35100 | 35050 | 52 |
| 366 | 20240813 | 130000 | 5097638150 | 35050 | 35000 | 35050 | 35000 | 397 |
| 367 | 20240813 | 125900 | 5083733450 | 35000 | 35000 | 35000 | 35000 | 454 |
| 368 | 20240813 | 125800 | 5067843450 | 35000 | 35050 | 35050 | 35000 | 1133 |
| 369 | 20240813 | 125700 | 5028163050 | 35050 | 35100 | 35150 | 35050 | 3368 |
| 370 | 20240813 | 125600 | 4910008850 | 35150 | 35100 | 35150 | 35100 | 90 |
| 371 | 20240813 | 125500 | 4906845850 | 35100 | 35150 | 35200 | 35100 | 244 |
| 372 | 20240813 | 125400 | 4898271350 | 35200 | 35300 | 35300 | 35200 | 258 |
| 373 | 20240813 | 125300 | 4889184050 | 35250 | 35300 | 35300 | 35250 | 15 |
| 374 | 20240813 | 125200 | 4888655200 | 35250 | 35300 | 35300 | 35250 | 85 |
| 375 | 20240813 | 125100 | 4885655100 | 35250 | 35400 | 35400 | 35250 | 466 |
| 376 | 20240813 | 125000 | 4869187450 | 35400 | 35350 | 35400 | 35300 | 421 |
| 377 | 20240813 | 124900 | 4854315850 | 35350 | 35400 | 35400 | 35350 | 848 |
| 378 | 20240813 | 124800 | 4824317450 | 35400 | 35400 | 35400 | 35350 | 366 |
| 379 | 20240813 | 124700 | 4811366800 | 35400 | 35350 | 35400 | 35350 | 609 |
| 380 | 20240813 | 124600 | 4789813350 | 35400 | 35400 | 35400 | 35300 | 93 |
| 381 | 20240813 | 124500 | 4786525250 | 35300 | 35300 | 35350 | 35300 | 185 |
| 382 | 20240813 | 124400 | 4779988050 | 35350 | 35300 | 35350 | 35300 | 106 |
| 383 | 20240813 | 124300 | 4776242350 | 35300 | 35250 | 35300 | 35250 | 495 |
| 384 | 20240813 | 124200 | 4758774200 | 35250 | 35200 | 35250 | 35200 | 463 |
| 385 | 20240813 | 124100 | 4742475850 | 35200 | 35100 | 35200 | 35100 | 136 |
| 386 | 20240813 | 124000 | 4737689950 | 35100 | 35100 | 35100 | 35100 | 61 |
| 387 | 20240813 | 123900 | 4735548850 | 35200 | 35150 | 35200 | 35050 | 3094 |
| 388 | 20240813 | 123800 | 4626922150 | 35200 | 35200 | 35250 | 35200 | 1885 |
| 389 | 20240813 | 123700 | 4560570050 | 35200 | 35250 | 35250 | 35200 | 135 |
| 390 | 20240813 | 123600 | 4555813450 | 35250 | 35250 | 35250 | 35250 | 82 |
| 391 | 20240813 | 123500 | 4552922950 | 35250 | 35250 | 35400 | 35200 | 318 |
| 392 | 20240813 | 123400 | 4541703050 | 35250 | 35400 | 35400 | 35250 | 1056 |
| 393 | 20240813 | 123300 | 4504407400 | 35400 | 35350 | 35400 | 35350 | 197 |
| 394 | 20240813 | 123200 | 4497434500 | 35350 | 35400 | 35400 | 35350 | 153 |
| 395 | 20240813 | 123100 | 4492020000 | 35350 | 35300 | 35400 | 35300 | 190 |
| 396 | 20240813 | 123000 | 4485301450 | 35300 | 35350 | 35350 | 35300 | 34 |
| 397 | 20240813 | 122900 | 4484100600 | 35350 | 35300 | 35400 | 35250 | 624 |
| 398 | 20240813 | 122800 | 4462056050 | 35300 | 35300 | 35300 | 35250 | 157 |
| 399 | 20240813 | 122700 | 4456514450 | 35300 | 35250 | 35350 | 35250 | 1839 |
| 400 | 20240813 | 122600 | 4391625650 | 35250 | 35250 | 35250 | 35200 | 103 |
| 401 | 20240813 | 122500 | 4387996550 | 35250 | 35200 | 35250 | 35200 | 82 |
| 402 | 20240813 | 122400 | 4385106650 | 35250 | 35250 | 35250 | 35200 | 53 |
| 403 | 20240813 | 122300 | 4383238950 | 35250 | 35200 | 35250 | 35200 | 378 |
| 404 | 20240813 | 122200 | 4369924250 | 35200 | 35250 | 35250 | 35200 | 916 |
| 405 | 20240813 | 122100 | 4337635400 | 35250 | 35250 | 35250 | 35200 | 352 |
| 406 | 20240813 | 122000 | 4325228750 | 35250 | 35150 | 35250 | 35150 | 496 |
| 407 | 20240813 | 121900 | 4307775450 | 35150 | 35100 | 35150 | 35100 | 63 |
| 408 | 20240813 | 121800 | 4305563900 | 35100 | 35050 | 35100 | 35000 | 440 |
| 409 | 20240813 | 121700 | 4290135900 | 35100 | 35050 | 35100 | 35050 | 129 |
| 410 | 20240813 | 121600 | 4285608650 | 35050 | 35050 | 35100 | 35050 | 47 |
| 411 | 20240813 | 121500 | 4283961150 | 35100 | 35000 | 35100 | 35000 | 78 |
| 412 | 20240813 | 121400 | 4281227350 | 35050 | 35050 | 35100 | 35000 | 175 |
| 413 | 20240813 | 121300 | 4275097850 | 35000 | 34950 | 35000 | 34950 | 254 |
| 414 | 20240813 | 121200 | 4266208000 | 34950 | 35000 | 35050 | 34950 | 543 |
| 415 | 20240813 | 121100 | 4247199900 | 35000 | 35100 | 35100 | 35000 | 224 |
| 416 | 20240813 | 121000 | 4239350750 | 35050 | 35050 | 35050 | 35050 | 71 |
| 417 | 20240813 | 120900 | 4236862200 | 35050 | 35150 | 35150 | 35050 | 190 |
| 418 | 20240813 | 120800 | 4230202600 | 35050 | 35250 | 35250 | 35050 | 301 |
| 419 | 20240813 | 120700 | 4219629800 | 35250 | 35200 | 35250 | 35100 | 55 |
| 420 | 20240813 | 120600 | 4217698750 | 35100 | 35100 | 35250 | 35100 | 575 |
| 421 | 20240813 | 120500 | 4197488300 | 35150 | 35300 | 35300 | 35100 | 213 |
| 422 | 20240813 | 120400 | 4190001450 | 35300 | 35150 | 35300 | 35100 | 525 |
| 423 | 20240813 | 120300 | 4171519200 | 35200 | 35200 | 35300 | 35100 | 1124 |
| 424 | 20240813 | 120200 | 4131950000 | 35250 | 35250 | 35300 | 35250 | 1166 |
| 425 | 20240813 | 120100 | 4090824450 | 35250 | 35300 | 35350 | 35200 | 1156 |
| 426 | 20240813 | 120000 | 4050032150 | 35250 | 35250 | 35300 | 35200 | 381 |
| 427 | 20240813 | 115900 | 4036596650 | 35250 | 35100 | 35250 | 35100 | 1019 |
| 428 | 20240813 | 115800 | 4000739300 | 35100 | 35050 | 35150 | 35050 | 366 |
| 429 | 20240813 | 115700 | 3987892200 | 35050 | 35000 | 35050 | 34950 | 636 |
| 430 | 20240813 | 115600 | 3965630000 | 34950 | 35050 | 35050 | 34950 | 628 |
| 431 | 20240813 | 115500 | 3943667200 | 35050 | 35100 | 35150 | 35050 | 1097 |
| 432 | 20240813 | 115400 | 3905118350 | 35150 | 35100 | 35150 | 35050 | 530 |
| 433 | 20240813 | 115300 | 3886514100 | 35050 | 35100 | 35100 | 35050 | 119 |
| 434 | 20240813 | 115200 | 3882339000 | 35050 | 35050 | 35100 | 35050 | 243 |
| 435 | 20240813 | 115100 | 3873811850 | 35050 | 35050 | 35100 | 35050 | 170 |
| 436 | 20240813 | 115000 | 3867853300 | 35050 | 35050 | 35050 | 34950 | 816 |
| 437 | 20240813 | 114900 | 3839278700 | 35000 | 34950 | 35050 | 34950 | 514 |
| 438 | 20240813 | 114800 | 3821272350 | 34950 | 35050 | 35150 | 34950 | 2580 |
| 439 | 20240813 | 114700 | 3730811900 | 35050 | 35050 | 35050 | 35050 | 529 |
| 440 | 20240813 | 114600 | 3712270450 | 35050 | 35000 | 35050 | 34950 | 511 |
| 441 | 20240813 | 114500 | 3694376900 | 34950 | 34900 | 34950 | 34850 | 461 |
| 442 | 20240813 | 114400 | 3678281350 | 34900 | 34750 | 34900 | 34750 | 518 |
| 443 | 20240813 | 114300 | 3660271250 | 34750 | 34750 | 34850 | 34750 | 125 |
| 444 | 20240813 | 114200 | 3655920100 | 34750 | 34750 | 34750 | 34700 | 7 |
| 445 | 20240813 | 114100 | 3655677000 | 34800 | 34800 | 34800 | 34700 | 483 |
| 446 | 20240813 | 114000 | 3638893700 | 34900 | 34800 | 34900 | 34800 | 228 |
| 447 | 20240813 | 113900 | 3630958600 | 34800 | 34750 | 34900 | 34750 | 317 |
| 448 | 20240813 | 113800 | 3619912900 | 34700 | 34750 | 34750 | 34700 | 7 |
| 449 | 20240813 | 113700 | 3619669750 | 34700 | 34650 | 34700 | 34600 | 535 |
| 450 | 20240813 | 113600 | 3601130450 | 34650 | 34600 | 34700 | 34600 | 166 |
| 451 | 20240813 | 113500 | 3595376700 | 34600 | 34650 | 34700 | 34600 | 546 |
| 452 | 20240813 | 113400 | 3576475400 | 34600 | 34650 | 34650 | 34600 | 129 |
| 453 | 20240813 | 113300 | 3572007300 | 34650 | 34550 | 34650 | 34550 | 330 |
| 454 | 20240813 | 113200 | 3560586500 | 34600 | 34600 | 34650 | 34600 | 727 |
| 455 | 20240813 | 113100 | 3535431300 | 34550 | 34500 | 34600 | 34500 | 334 |
| 456 | 20240813 | 113000 | 3523896100 | 34450 | 34500 | 34500 | 34400 | 526 |
| 457 | 20240813 | 112900 | 3505772850 | 34450 | 34500 | 34500 | 34450 | 32 |
| 458 | 20240813 | 112800 | 3504669150 | 34500 | 34500 | 34500 | 34450 | 631 |
| 459 | 20240813 | 112700 | 3482899750 | 34500 | 34500 | 34500 | 34450 | 1054 |
| 460 | 20240813 | 112600 | 3446588750 | 34650 | 34650 | 34650 | 34450 | 2466 |
| 461 | 20240813 | 112500 | 3361459350 | 34600 | 34700 | 34750 | 34600 | 584 |
| 462 | 20240813 | 112400 | 3341200150 | 34700 | 34700 | 34700 | 34650 | 1006 |
| 463 | 20240813 | 112300 | 3306312600 | 34750 | 34800 | 34800 | 34750 | 67 |
| 464 | 20240813 | 112200 | 3303981350 | 34800 | 34850 | 34850 | 34750 | 2004 |
| 465 | 20240813 | 112100 | 3234286900 | 35000 | 34950 | 35050 | 34900 | 403 |
| 466 | 20240813 | 112000 | 3220211250 | 34950 | 35050 | 35050 | 34900 | 1608 |
| 467 | 20240813 | 111900 | 3163915600 | 35050 | 35150 | 35150 | 35050 | 754 |
| 468 | 20240813 | 111800 | 3137456750 | 35100 | 35200 | 35250 | 35100 | 278 |
| 469 | 20240813 | 111700 | 3127678950 | 35250 | 35350 | 35350 | 35250 | 409 |
| 470 | 20240813 | 111600 | 3113244850 | 35350 | 35200 | 35400 | 35150 | 2108 |
| 471 | 20240813 | 111500 | 3038846300 | 35200 | 35350 | 35350 | 35200 | 985 |
| 472 | 20240813 | 111400 | 3004162750 | 35250 | 35200 | 35400 | 35150 | 4529 |
| 473 | 20240813 | 111300 | 2844506050 | 35200 | 35150 | 35350 | 35050 | 1049 |
| 474 | 20240813 | 111200 | 2807597350 | 35200 | 35400 | 35400 | 35200 | 2867 |
| 475 | 20240813 | 111100 | 2706358650 | 35400 | 35450 | 35600 | 35200 | 2652 |
| 476 | 20240813 | 111000 | 2612542900 | 35450 | 35200 | 35600 | 35100 | 9745 |
| 477 | 20240813 | 110900 | 2267522350 | 35200 | 34950 | 35300 | 34950 | 1842 |
| 478 | 20240813 | 110800 | 2202684550 | 35000 | 34900 | 35000 | 34800 | 2505 |
| 479 | 20240813 | 110700 | 2115177300 | 34900 | 34750 | 35000 | 34750 | 1356 |
| 480 | 20240813 | 110600 | 2067898250 | 34850 | 34700 | 34900 | 34650 | 1135 |
| 481 | 20240813 | 110500 | 2028423900 | 34650 | 34400 | 34650 | 34400 | 2163 |
| 482 | 20240813 | 110400 | 1953651150 | 34450 | 34400 | 34450 | 34400 | 337 |
| 483 | 20240813 | 110300 | 1942041650 | 34400 | 34400 | 34450 | 34300 | 371 |
| 484 | 20240813 | 110200 | 1929281050 | 34400 | 34300 | 34400 | 34300 | 240 |
| 485 | 20240813 | 110100 | 1921032150 | 34350 | 34350 | 34350 | 34300 | 122 |
| 486 | 20240813 | 110000 | 1916842450 | 34350 | 34300 | 34350 | 34300 | 415 |
| 487 | 20240813 | 105900 | 1902600350 | 34300 | 34250 | 34300 | 34200 | 637 |
| 488 | 20240813 | 105800 | 1880802400 | 34250 | 34200 | 34300 | 34200 | 804 |
| 489 | 20240813 | 105700 | 1853279950 | 34150 | 34150 | 34150 | 34100 | 293 |
| 490 | 20240813 | 105600 | 1843274150 | 34150 | 34200 | 34200 | 34150 | 90 |
| 491 | 20240813 | 105500 | 1840200300 | 34150 | 34250 | 34250 | 34150 | 127 |
| 492 | 20240813 | 105400 | 1835856950 | 34200 | 34250 | 34250 | 34200 | 167 |
| 493 | 20240813 | 105300 | 1830141900 | 34200 | 34150 | 34200 | 34150 | 312 |
| 494 | 20240813 | 105200 | 1819478200 | 34100 | 34100 | 34100 | 34100 | 58 |
| 495 | 20240813 | 105100 | 1817500400 | 34100 | 34100 | 34150 | 34050 | 135 |
| 496 | 20240813 | 105000 | 1812894250 | 34100 | 34050 | 34100 | 34000 | 62 |
| 497 | 20240813 | 104900 | 1810785900 | 34050 | 34050 | 34100 | 34050 | 327 |
| 498 | 20240813 | 104800 | 1799648550 | 34050 | 34050 | 34100 | 34050 | 254 |
| 499 | 20240813 | 104700 | 1790987300 | 34050 | 34050 | 34100 | 34050 | 39 |
| 500 | 20240813 | 104600 | 1789657850 | 34050 | 34100 | 34100 | 34050 | 174 |
| 501 | 20240813 | 104500 | 1783726100 | 34150 | 34050 | 34150 | 34050 | 479 |
| 502 | 20240813 | 104400 | 1767387750 | 34050 | 34050 | 34050 | 34050 | 213 |
| 503 | 20240813 | 104300 | 1760135100 | 34000 | 33900 | 34000 | 33900 | 168 |
| 504 | 20240813 | 104200 | 1754424300 | 33850 | 33850 | 33950 | 33850 | 426 |
| 505 | 20240813 | 104100 | 1739984050 | 33850 | 33850 | 33850 | 33850 | 3 |
| 506 | 20240813 | 104000 | 1739882500 | 33850 | 33900 | 33950 | 33850 | 1835 |
| 507 | 20240813 | 103900 | 1677764000 | 33900 | 33900 | 33900 | 33900 | 36 |
| 508 | 20240813 | 103800 | 1676543600 | 33900 | 33900 | 33900 | 33850 | 19 |
| 509 | 20240813 | 103700 | 1675899650 | 33900 | 33900 | 33900 | 33850 | 119 |
| 510 | 20240813 | 103600 | 1671867050 | 33850 | 33900 | 33900 | 33850 | 170 |
| 511 | 20240813 | 103500 | 1666106200 | 33900 | 33800 | 33900 | 33800 | 2258 |
| 512 | 20240813 | 103400 | 1589672650 | 33850 | 33850 | 33850 | 33850 | 4 |
| 513 | 20240813 | 103300 | 1589537250 | 33850 | 33850 | 33850 | 33850 | 190 |
| 514 | 20240813 | 103200 | 1583105750 | 33800 | 33800 | 33800 | 33800 | 56 |
| 515 | 20240813 | 103100 | 1581212950 | 33800 | 33850 | 33850 | 33800 | 181 |
| 516 | 20240813 | 103000 | 1575087850 | 33900 | 33900 | 34000 | 33900 | 40 |
| 517 | 20240813 | 102900 | 1573731300 | 33950 | 33900 | 33950 | 33900 | 9 |
| 518 | 20240813 | 102800 | 1573426000 | 33900 | 33900 | 33900 | 33900 | 300 |
| 519 | 20240813 | 102700 | 1563256000 | 33900 | 33900 | 33950 | 33800 | 1454 |
| 520 | 20240813 | 102600 | 1513947000 | 33800 | 33800 | 33900 | 33800 | 669 |
| 521 | 20240813 | 102500 | 1491294300 | 33850 | 33800 | 33850 | 33800 | 21 |
| 522 | 20240813 | 102400 | 1490584250 | 33800 | 33800 | 33800 | 33800 | 31 |
| 523 | 20240813 | 102300 | 1489536450 | 33800 | 33850 | 33850 | 33800 | 38 |
| 524 | 20240813 | 102200 | 1488251800 | 33850 | 33800 | 33850 | 33800 | 14 |
| 525 | 20240813 | 102100 | 1487778050 | 33800 | 33750 | 33800 | 33750 | 649 |
| 526 | 20240813 | 102000 | 1465858250 | 33800 | 33850 | 33850 | 33800 | 122 |
| 527 | 20240813 | 101900 | 1461730800 | 33850 | 33800 | 33850 | 33800 | 169 |
| 528 | 20240813 | 101800 | 1456011550 | 33800 | 33850 | 33850 | 33750 | 1175 |
| 529 | 20240813 | 101700 | 1416279150 | 33800 | 33800 | 33850 | 33800 | 136 |
| 530 | 20240813 | 101600 | 1411678100 | 33800 | 33750 | 33800 | 33750 | 100 |
| 531 | 20240813 | 101500 | 1408299100 | 33750 | 33750 | 33800 | 33750 | 176 |
| 532 | 20240813 | 101400 | 1402356000 | 33750 | 33750 | 33750 | 33750 | 124 |
| 533 | 20240813 | 101300 | 1398171000 | 33750 | 33800 | 33800 | 33750 | 1093 |
| 534 | 20240813 | 101200 | 1361282100 | 33750 | 33800 | 33800 | 33750 | 194 |
| 535 | 20240813 | 101100 | 1354729700 | 33800 | 33800 | 33800 | 33750 | 226 |
| 536 | 20240813 | 101000 | 1347094600 | 33800 | 33800 | 33850 | 33800 | 776 |
| 537 | 20240813 | 100900 | 1320865750 | 33850 | 33800 | 33850 | 33800 | 250 |
| 538 | 20240813 | 100800 | 1312412600 | 33850 | 33950 | 33950 | 33800 | 439 |
| 539 | 20240813 | 100700 | 1297549950 | 33900 | 33950 | 33950 | 33900 | 14 |
| 540 | 20240813 | 100600 | 1297075050 | 33950 | 33900 | 33950 | 33900 | 148 |
| 541 | 20240813 | 100500 | 1292056000 | 33950 | 33900 | 33950 | 33900 | 203 |
| 542 | 20240813 | 100400 | 1285173850 | 33950 | 33900 | 33950 | 33900 | 22 |
| 543 | 20240813 | 100300 | 1284427250 | 33900 | 34000 | 34000 | 33900 | 215 |
| 544 | 20240813 | 100200 | 1277129000 | 33950 | 34000 | 34000 | 33950 | 4 |
| 545 | 20240813 | 100100 | 1276993150 | 33950 | 34000 | 34050 | 33950 | 845 |
| 546 | 20240813 | 100000 | 1248263300 | 34050 | 34100 | 34100 | 34050 | 198 |
| 547 | 20240813 | 095900 | 1241521350 | 34050 | 34000 | 34050 | 34000 | 305 |
| 548 | 20240813 | 095800 | 1231145250 | 34000 | 34050 | 34050 | 34000 | 164 |
| 549 | 20240813 | 095700 | 1225564050 | 34050 | 34200 | 34200 | 34050 | 381 |
| 550 | 20240813 | 095600 | 1212571000 | 34100 | 34200 | 34200 | 34100 | 33 |
| 551 | 20240813 | 095500 | 1211442700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 552 | 20240813 | 095400 | 1211442700 | 34100 | 34150 | 34200 | 34100 | 73 |
| 553 | 20240813 | 095300 | 1208949150 | 34150 | 34150 | 34150 | 34100 | 138 |
| 554 | 20240813 | 095200 | 1204238100 | 34150 | 34250 | 34250 | 34150 | 380 |
| 555 | 20240813 | 095100 | 1191230850 | 34250 | 34200 | 34250 | 34150 | 109 |
| 556 | 20240813 | 095000 | 1187502850 | 34200 | 34200 | 34200 | 34200 | 117 |
| 557 | 20240813 | 094900 | 1183501450 | 34150 | 34150 | 34150 | 34150 | 10 |
| 558 | 20240813 | 094800 | 1183159950 | 34150 | 34050 | 34200 | 34050 | 1256 |
| 559 | 20240813 | 094700 | 1140279200 | 34100 | 34050 | 34100 | 34050 | 250 |
| 560 | 20240813 | 094600 | 1131765900 | 34000 | 34000 | 34100 | 34000 | 1010 |
| 561 | 20240813 | 094500 | 1097424600 | 33950 | 34000 | 34000 | 33950 | 99 |
| 562 | 20240813 | 094400 | 1094062500 | 34000 | 34000 | 34000 | 33950 | 88 |
| 563 | 20240813 | 094300 | 1091072500 | 34000 | 33900 | 34000 | 33850 | 801 |
| 564 | 20240813 | 094200 | 1063917900 | 33900 | 33800 | 33900 | 33800 | 373 |
| 565 | 20240813 | 094100 | 1051300150 | 33800 | 33750 | 33800 | 33750 | 190 |
| 566 | 20240813 | 094000 | 1044885550 | 33800 | 33800 | 33800 | 33750 | 1713 |
| 567 | 20240813 | 093900 | 987031150 | 33800 | 33800 | 33800 | 33800 | 487 |
| 568 | 20240813 | 093800 | 970570550 | 33800 | 33800 | 33850 | 33800 | 439 |
| 569 | 20240813 | 093700 | 955731850 | 33800 | 33850 | 33900 | 33800 | 1277 |
| 570 | 20240813 | 093600 | 912530350 | 33850 | 33850 | 33850 | 33800 | 214 |
| 571 | 20240813 | 093500 | 905290550 | 33850 | 33800 | 33850 | 33800 | 592 |
| 572 | 20240813 | 093400 | 885273700 | 33850 | 33900 | 33900 | 33800 | 2184 |
| 573 | 20240813 | 093300 | 811254100 | 33900 | 33900 | 33900 | 33900 | 625 |
| 574 | 20240813 | 093200 | 790066600 | 33900 | 34000 | 34050 | 33900 | 2238 |
| 575 | 20240813 | 093100 | 714015600 | 34000 | 34000 | 34000 | 34000 | 155 |
| 576 | 20240813 | 093000 | 708745600 | 34000 | 34050 | 34050 | 34000 | 28 |
| 577 | 20240813 | 092900 | 707793100 | 34000 | 34050 | 34050 | 34000 | 41 |
| 578 | 20240813 | 092800 | 706398150 | 34050 | 34100 | 34100 | 34050 | 154 |
| 579 | 20240813 | 092700 | 701149350 | 34100 | 34100 | 34100 | 34100 | 65 |
| 580 | 20240813 | 092600 | 698932850 | 34150 | 34150 | 34200 | 34150 | 466 |
| 581 | 20240813 | 092500 | 683016950 | 34100 | 34100 | 34150 | 34100 | 75 |
| 582 | 20240813 | 092400 | 680457950 | 34000 | 34000 | 34050 | 34000 | 790 |
| 583 | 20240813 | 092300 | 653577300 | 34050 | 34050 | 34050 | 34050 | 663 |
| 584 | 20240813 | 092200 | 631002150 | 34050 | 34050 | 34050 | 34050 | 27 |
| 585 | 20240813 | 092100 | 630082800 | 34100 | 34100 | 34150 | 34100 | 168 |
| 586 | 20240813 | 092000 | 624353000 | 34150 | 34150 | 34150 | 34100 | 73 |
| 587 | 20240813 | 091900 | 621861900 | 34200 | 34200 | 34250 | 34000 | 955 |
| 588 | 20240813 | 091800 | 589330700 | 34200 | 34250 | 34350 | 34200 | 937 |
| 589 | 20240813 | 091700 | 557210950 | 34350 | 34350 | 34350 | 34200 | 37 |
| 590 | 20240813 | 091600 | 555941050 | 34350 | 34100 | 34350 | 34100 | 1674 |
| 591 | 20240813 | 091500 | 498616850 | 34100 | 34150 | 34300 | 34100 | 306 |
| 592 | 20240813 | 091400 | 488162800 | 34150 | 34150 | 34150 | 34050 | 527 |
| 593 | 20240813 | 091300 | 470216150 | 34050 | 34000 | 34050 | 34000 | 1223 |
| 594 | 20240813 | 091200 | 428624750 | 34000 | 34050 | 34050 | 34000 | 121 |
| 595 | 20240813 | 091100 | 424505800 | 34050 | 34150 | 34150 | 34050 | 70 |
| 596 | 20240813 | 091000 | 422120800 | 34150 | 34050 | 34150 | 34000 | 1114 |
| 597 | 20240813 | 090900 | 384159700 | 34050 | 34000 | 34050 | 33950 | 1953 |
| 598 | 20240813 | 090800 | 317741000 | 34000 | 34100 | 34100 | 34000 | 1054 |
| 599 | 20240813 | 090700 | 281887300 | 34100 | 34200 | 34250 | 34100 | 1471 |
| 600 | 20240813 | 090600 | 231644650 | 34250 | 34350 | 34400 | 34250 | 672 |
| 601 | 20240813 | 090500 | 208600500 | 34400 | 34450 | 34450 | 34400 | 698 |
| 602 | 20240813 | 090400 | 184589100 | 34450 | 34400 | 34500 | 34400 | 771 |
| 603 | 20240813 | 090300 | 158042900 | 34450 | 34400 | 34500 | 34400 | 340 |
| 604 | 20240813 | 090200 | 146336300 | 34400 | 34500 | 34500 | 34400 | 603 |
| 605 | 20240813 | 090100 | 125565900 | 34500 | 34550 | 34650 | 34450 | 710 |
| 606 | 20240813 | 090000 | 101074950 | 34500 | 34400 | 34500 | 34300 | 2908 |