34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 193000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 6285 |
| 3 | 20240814 | 192900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 4 | 20240814 | 192800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 5 | 20240814 | 192700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 6 | 20240814 | 192600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 7 | 20240814 | 192500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 8 | 20240814 | 192400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 9 | 20240814 | 192300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 10 | 20240814 | 192200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 11 | 20240814 | 192100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 12 | 20240814 | 192000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 13 | 20240814 | 191900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 14 | 20240814 | 191800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 15 | 20240814 | 191700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 16 | 20240814 | 191600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 17 | 20240814 | 191500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 18 | 20240814 | 191400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 19 | 20240814 | 191300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 20 | 20240814 | 191200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 21 | 20240814 | 191100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 22 | 20240814 | 191000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 23 | 20240814 | 190900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 24 | 20240814 | 190800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 25 | 20240814 | 190700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 26 | 20240814 | 190600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 27 | 20240814 | 190500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 28 | 20240814 | 190400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 29 | 20240814 | 190300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 30 | 20240814 | 190200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 31 | 20240814 | 190100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 32 | 20240814 | 190000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 6285 |
| 33 | 20240814 | 185900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 34 | 20240814 | 185800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 35 | 20240814 | 185700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 36 | 20240814 | 185600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 37 | 20240814 | 185500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 38 | 20240814 | 185400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 39 | 20240814 | 185300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 40 | 20240814 | 185200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 41 | 20240814 | 185100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 42 | 20240814 | 185000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 43 | 20240814 | 184900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 44 | 20240814 | 184800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 45 | 20240814 | 184700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 46 | 20240814 | 184600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 47 | 20240814 | 184500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 48 | 20240814 | 184400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 49 | 20240814 | 184300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 50 | 20240814 | 184200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 51 | 20240814 | 184100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 52 | 20240814 | 184000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 53 | 20240814 | 183900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 54 | 20240814 | 183800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 55 | 20240814 | 183700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 56 | 20240814 | 183600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 57 | 20240814 | 183500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 58 | 20240814 | 183400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 59 | 20240814 | 183300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 60 | 20240814 | 183200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 61 | 20240814 | 183100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 62 | 20240814 | 183000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 6285 |
| 63 | 20240814 | 182900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 64 | 20240814 | 182800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 65 | 20240814 | 182700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 66 | 20240814 | 182600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 67 | 20240814 | 182500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 68 | 20240814 | 182400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 69 | 20240814 | 182300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 70 | 20240814 | 182200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 71 | 20240814 | 182100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 72 | 20240814 | 182000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 73 | 20240814 | 181900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 74 | 20240814 | 181800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 75 | 20240814 | 181700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 76 | 20240814 | 181600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 77 | 20240814 | 181500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 78 | 20240814 | 181400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 79 | 20240814 | 181300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 80 | 20240814 | 181200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 81 | 20240814 | 181100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 82 | 20240814 | 181000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 83 | 20240814 | 180900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 84 | 20240814 | 180800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 85 | 20240814 | 180700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 86 | 20240814 | 180600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 87 | 20240814 | 180500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 88 | 20240814 | 180400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 89 | 20240814 | 180300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 90 | 20240814 | 180200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 91 | 20240814 | 180100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 92 | 20240814 | 180000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 6285 |
| 93 | 20240814 | 175900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 94 | 20240814 | 175800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 95 | 20240814 | 175700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 96 | 20240814 | 175600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 97 | 20240814 | 175500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 98 | 20240814 | 175400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 99 | 20240814 | 175300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 100 | 20240814 | 175200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 101 | 20240814 | 175100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 102 | 20240814 | 175000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 103 | 20240814 | 174900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 104 | 20240814 | 174800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 105 | 20240814 | 174700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 106 | 20240814 | 174600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 107 | 20240814 | 174500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 108 | 20240814 | 174400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 109 | 20240814 | 174300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 110 | 20240814 | 174200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 111 | 20240814 | 174100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 112 | 20240814 | 174000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 113 | 20240814 | 173900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 114 | 20240814 | 173800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 115 | 20240814 | 173700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 116 | 20240814 | 173600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 117 | 20240814 | 173500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 118 | 20240814 | 173400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 119 | 20240814 | 173300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 120 | 20240814 | 173200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 121 | 20240814 | 173100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 122 | 20240814 | 173000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 6285 |
| 123 | 20240814 | 172900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 124 | 20240814 | 172800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 125 | 20240814 | 172700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 126 | 20240814 | 172600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 127 | 20240814 | 172500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 128 | 20240814 | 172400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 129 | 20240814 | 172300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 130 | 20240814 | 172200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 131 | 20240814 | 172100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 132 | 20240814 | 172000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 133 | 20240814 | 171900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 134 | 20240814 | 171800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 135 | 20240814 | 171700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 136 | 20240814 | 171600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 137 | 20240814 | 171500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 138 | 20240814 | 171400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 139 | 20240814 | 171300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 140 | 20240814 | 171200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 141 | 20240814 | 171100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 142 | 20240814 | 171000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 143 | 20240814 | 170900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 144 | 20240814 | 170800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 145 | 20240814 | 170700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 146 | 20240814 | 170600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 147 | 20240814 | 170500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 148 | 20240814 | 170400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 149 | 20240814 | 170300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 150 | 20240814 | 170200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 151 | 20240814 | 170100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 152 | 20240814 | 170000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 6285 |
| 153 | 20240814 | 165900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 154 | 20240814 | 165800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 155 | 20240814 | 165700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 156 | 20240814 | 165600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 157 | 20240814 | 165500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 158 | 20240814 | 165400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20240814 | 165300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20240814 | 165200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20240814 | 165100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20240814 | 165000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20240814 | 164900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20240814 | 164800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20240814 | 164700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20240814 | 164600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20240814 | 164500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20240814 | 164400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20240814 | 164300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20240814 | 164200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 171 | 20240814 | 164100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 172 | 20240814 | 164000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 173 | 20240814 | 163900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 174 | 20240814 | 163800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 175 | 20240814 | 163700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 176 | 20240814 | 163600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 177 | 20240814 | 163500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 178 | 20240814 | 163400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 179 | 20240814 | 163300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 180 | 20240814 | 163200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 181 | 20240814 | 163100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 182 | 20240814 | 163000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 6285 |
| 183 | 20240814 | 162900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 184 | 20240814 | 162800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 185 | 20240814 | 162700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 186 | 20240814 | 162600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 187 | 20240814 | 162500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 188 | 20240814 | 162400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 189 | 20240814 | 162300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 190 | 20240814 | 162200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 191 | 20240814 | 162100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 192 | 20240814 | 162000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 193 | 20240814 | 161900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 194 | 20240814 | 161800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 195 | 20240814 | 161700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 196 | 20240814 | 161600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 197 | 20240814 | 161500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 198 | 20240814 | 161400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 199 | 20240814 | 161300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 200 | 20240814 | 161200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 201 | 20240814 | 161100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 202 | 20240814 | 161000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 203 | 20240814 | 160900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 204 | 20240814 | 160800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 205 | 20240814 | 160700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 206 | 20240814 | 160600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 207 | 20240814 | 160500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 208 | 20240814 | 160400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 209 | 20240814 | 160300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 210 | 20240814 | 160200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 211 | 20240814 | 160100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 212 | 20240814 | 160000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 6285 |
| 213 | 20240814 | 155900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 214 | 20240814 | 155800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 215 | 20240814 | 155700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 216 | 20240814 | 155600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 217 | 20240814 | 155500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 218 | 20240814 | 155400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 219 | 20240814 | 155300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 220 | 20240814 | 155200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 221 | 20240814 | 155100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 222 | 20240814 | 155000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 223 | 20240814 | 154900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 224 | 20240814 | 154800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 225 | 20240814 | 154700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 226 | 20240814 | 154600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 227 | 20240814 | 154500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 228 | 20240814 | 154400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 229 | 20240814 | 154300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 230 | 20240814 | 154200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 231 | 20240814 | 154100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 232 | 20240814 | 154000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 233 | 20240814 | 153900 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 234 | 20240814 | 153800 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 235 | 20240814 | 153700 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 236 | 20240814 | 153600 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 237 | 20240814 | 153500 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 238 | 20240814 | 153400 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 239 | 20240814 | 153300 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 240 | 20240814 | 153200 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 241 | 20240814 | 153100 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 242 | 20240814 | 153000 | 10020722200 | 41850 | 41850 | 41850 | 41850 | 12570 |
| 243 | 20240814 | 152900 | 9757694950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 244 | 20240814 | 152800 | 9757694950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 245 | 20240814 | 152700 | 9757694950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 246 | 20240814 | 152600 | 9757694950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 247 | 20240814 | 152500 | 9757694950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 248 | 20240814 | 152400 | 9757694950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 249 | 20240814 | 152300 | 9757694950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 250 | 20240814 | 152200 | 9757694950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 251 | 20240814 | 152100 | 9757694950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 252 | 20240814 | 152000 | 9757694950 | 41850 | 41850 | 41850 | 41850 | 0 |
| 253 | 20240814 | 151900 | 9757694950 | 41850 | 41900 | 41900 | 41850 | 654 |
| 254 | 20240814 | 151800 | 9730307950 | 41900 | 41850 | 41900 | 41800 | 743 |
| 255 | 20240814 | 151700 | 9699219150 | 41850 | 41950 | 41950 | 41850 | 2471 |
| 256 | 20240814 | 151600 | 9595710050 | 41950 | 41950 | 41950 | 41900 | 709 |
| 257 | 20240814 | 151500 | 9565970800 | 41950 | 41950 | 41950 | 41900 | 592 |
| 258 | 20240814 | 151400 | 9541139700 | 41950 | 41950 | 41950 | 41900 | 492 |
| 259 | 20240814 | 151300 | 9520502100 | 41950 | 41950 | 41950 | 41900 | 848 |
| 260 | 20240814 | 151200 | 9484932250 | 41950 | 41900 | 41950 | 41850 | 3447 |
| 261 | 20240814 | 151100 | 9340455350 | 41900 | 41900 | 41900 | 41850 | 424 |
| 262 | 20240814 | 151000 | 9322693850 | 41900 | 41900 | 41900 | 41850 | 284 |
| 263 | 20240814 | 150900 | 9310797300 | 41900 | 41900 | 41900 | 41850 | 468 |
| 264 | 20240814 | 150800 | 9291198050 | 41900 | 41900 | 41900 | 41850 | 498 |
| 265 | 20240814 | 150700 | 9270345300 | 41850 | 41850 | 41900 | 41850 | 916 |
| 266 | 20240814 | 150600 | 9231997150 | 41850 | 41850 | 41850 | 41800 | 284 |
| 267 | 20240814 | 150500 | 9220112000 | 41850 | 41850 | 41850 | 41800 | 373 |
| 268 | 20240814 | 150400 | 9204502100 | 41850 | 41850 | 41850 | 41800 | 364 |
| 269 | 20240814 | 150300 | 9189270250 | 41850 | 41850 | 41900 | 41800 | 1653 |
| 270 | 20240814 | 150200 | 9120088850 | 41850 | 41850 | 41850 | 41850 | 167 |
| 271 | 20240814 | 150100 | 9113099900 | 41850 | 41850 | 41850 | 41800 | 374 |
| 272 | 20240814 | 150000 | 9097448300 | 41850 | 41900 | 41900 | 41800 | 924 |
| 273 | 20240814 | 145900 | 9058795750 | 41900 | 41900 | 41900 | 41850 | 297 |
| 274 | 20240814 | 145800 | 9046356350 | 41900 | 41900 | 41900 | 41800 | 2783 |
| 275 | 20240814 | 145700 | 8929748950 | 41900 | 41850 | 41900 | 41800 | 1430 |
| 276 | 20240814 | 145600 | 8869894750 | 41850 | 41850 | 41850 | 41800 | 326 |
| 277 | 20240814 | 145500 | 8856252300 | 41850 | 41850 | 41850 | 41800 | 192 |
| 278 | 20240814 | 145400 | 8848222050 | 41850 | 41800 | 41850 | 41800 | 136 |
| 279 | 20240814 | 145300 | 8842530600 | 41850 | 41850 | 41850 | 41800 | 188 |
| 280 | 20240814 | 145200 | 8834668850 | 41850 | 41800 | 41850 | 41800 | 553 |
| 281 | 20240814 | 145100 | 8811548150 | 41850 | 41850 | 41850 | 41800 | 332 |
| 282 | 20240814 | 145000 | 8797664400 | 41850 | 41850 | 41850 | 41800 | 283 |
| 283 | 20240814 | 144900 | 8785825600 | 41850 | 41850 | 41900 | 41800 | 261 |
| 284 | 20240814 | 144800 | 8774904000 | 41850 | 41850 | 41900 | 41800 | 3339 |
| 285 | 20240814 | 144700 | 8635220850 | 41900 | 41900 | 41900 | 41850 | 141 |
| 286 | 20240814 | 144600 | 8629313200 | 41900 | 41900 | 41900 | 41850 | 246 |
| 287 | 20240814 | 144500 | 8619006650 | 41850 | 41900 | 41900 | 41850 | 273 |
| 288 | 20240814 | 144400 | 8607574900 | 41900 | 41850 | 41900 | 41850 | 157 |
| 289 | 20240814 | 144300 | 8600996700 | 41900 | 41900 | 41900 | 41850 | 580 |
| 290 | 20240814 | 144200 | 8576699700 | 41900 | 41900 | 41900 | 41850 | 839 |
| 291 | 20240814 | 144100 | 8541560300 | 41900 | 41900 | 41900 | 41850 | 519 |
| 292 | 20240814 | 144000 | 8519824250 | 41900 | 41900 | 41900 | 41850 | 726 |
| 293 | 20240814 | 143900 | 8489406050 | 41900 | 41900 | 41900 | 41850 | 341 |
| 294 | 20240814 | 143800 | 8475128300 | 41850 | 41900 | 41900 | 41850 | 375 |
| 295 | 20240814 | 143700 | 8459423900 | 41900 | 41850 | 41900 | 41850 | 185 |
| 296 | 20240814 | 143600 | 8451673300 | 41900 | 41850 | 41900 | 41850 | 256 |
| 297 | 20240814 | 143500 | 8440957850 | 41850 | 41800 | 41850 | 41800 | 638 |
| 298 | 20240814 | 143400 | 8414258050 | 41800 | 41850 | 41850 | 41800 | 392 |
| 299 | 20240814 | 143300 | 8397859950 | 41850 | 41850 | 41850 | 41800 | 230 |
| 300 | 20240814 | 143200 | 8388235400 | 41850 | 41850 | 41850 | 41800 | 184 |
| 301 | 20240814 | 143100 | 8380535950 | 41800 | 41850 | 41850 | 41800 | 595 |
| 302 | 20240814 | 143000 | 8355646650 | 41850 | 41850 | 41850 | 41800 | 1080 |
| 303 | 20240814 | 142900 | 8310448750 | 41850 | 41850 | 41850 | 41750 | 590 |
| 304 | 20240814 | 142800 | 8285785100 | 41850 | 41800 | 41850 | 41800 | 1169 |
| 305 | 20240814 | 142700 | 8236918950 | 41750 | 41800 | 41800 | 41750 | 244 |
| 306 | 20240814 | 142600 | 8226726650 | 41800 | 41750 | 41800 | 41750 | 100 |
| 307 | 20240814 | 142500 | 8222550050 | 41750 | 41750 | 41800 | 41750 | 1888 |
| 308 | 20240814 | 142400 | 8143641000 | 41800 | 41800 | 41800 | 41750 | 134 |
| 309 | 20240814 | 142300 | 8138039900 | 41800 | 41800 | 41800 | 41750 | 152 |
| 310 | 20240814 | 142200 | 8131686400 | 41800 | 41750 | 41800 | 41750 | 335 |
| 311 | 20240814 | 142100 | 8117693200 | 41800 | 41800 | 41800 | 41750 | 156 |
| 312 | 20240814 | 142000 | 8111172600 | 41800 | 41800 | 41800 | 41750 | 280 |
| 313 | 20240814 | 141900 | 8099472950 | 41750 | 41800 | 41800 | 41750 | 112 |
| 314 | 20240814 | 141800 | 8094791500 | 41800 | 41750 | 41800 | 41750 | 724 |
| 315 | 20240814 | 141700 | 8064535850 | 41800 | 41800 | 41800 | 41750 | 267 |
| 316 | 20240814 | 141600 | 8053375800 | 41800 | 41750 | 41800 | 41750 | 1104 |
| 317 | 20240814 | 141500 | 8007273200 | 41750 | 41750 | 41800 | 41750 | 190 |
| 318 | 20240814 | 141400 | 7999338250 | 41750 | 41750 | 41800 | 41750 | 431 |
| 319 | 20240814 | 141300 | 7981341250 | 41750 | 41800 | 41800 | 41700 | 818 |
| 320 | 20240814 | 141200 | 7947193950 | 41800 | 41700 | 41800 | 41700 | 926 |
| 321 | 20240814 | 141100 | 7908536400 | 41700 | 41700 | 41750 | 41700 | 777 |
| 322 | 20240814 | 141000 | 7876103650 | 41700 | 41600 | 41700 | 41550 | 7677 |
| 323 | 20240814 | 140900 | 7556643250 | 41600 | 41600 | 41600 | 41550 | 103 |
| 324 | 20240814 | 140800 | 7552358550 | 41600 | 41600 | 41600 | 41550 | 266 |
| 325 | 20240814 | 140700 | 7541297350 | 41600 | 41600 | 41600 | 41500 | 147 |
| 326 | 20240814 | 140600 | 7535187300 | 41600 | 41550 | 41600 | 41500 | 2170 |
| 327 | 20240814 | 140500 | 7445026450 | 41550 | 41550 | 41550 | 41500 | 697 |
| 328 | 20240814 | 140400 | 7416066200 | 41550 | 41500 | 41550 | 41500 | 144 |
| 329 | 20240814 | 140300 | 7410087300 | 41500 | 41550 | 41550 | 41500 | 269 |
| 330 | 20240814 | 140200 | 7398910500 | 41500 | 41550 | 41550 | 41500 | 16 |
| 331 | 20240814 | 140100 | 7398246000 | 41550 | 41550 | 41550 | 41500 | 357 |
| 332 | 20240814 | 140000 | 7383417050 | 41550 | 41500 | 41550 | 41500 | 115 |
| 333 | 20240814 | 135900 | 7378640050 | 41500 | 41500 | 41550 | 41500 | 1501 |
| 334 | 20240814 | 135800 | 7316346900 | 41500 | 41500 | 41500 | 41500 | 211 |
| 335 | 20240814 | 135700 | 7307590400 | 41500 | 41500 | 41500 | 41500 | 138 |
| 336 | 20240814 | 135600 | 7301863400 | 41550 | 41500 | 41600 | 41500 | 116 |
| 337 | 20240814 | 135500 | 7297043850 | 41500 | 41550 | 41600 | 41500 | 102 |
| 338 | 20240814 | 135400 | 7292803150 | 41500 | 41550 | 41550 | 41500 | 232 |
| 339 | 20240814 | 135300 | 7283168000 | 41500 | 41500 | 41600 | 41500 | 406 |
| 340 | 20240814 | 135200 | 7266296950 | 41500 | 41500 | 41550 | 41500 | 332 |
| 341 | 20240814 | 135100 | 7252514650 | 41500 | 41550 | 41600 | 41500 | 120 |
| 342 | 20240814 | 135000 | 7247527050 | 41550 | 41500 | 41550 | 41500 | 758 |
| 343 | 20240814 | 134900 | 7216036650 | 41550 | 41500 | 41550 | 41500 | 228 |
| 344 | 20240814 | 134800 | 7206563550 | 41550 | 41550 | 41550 | 41500 | 1194 |
| 345 | 20240814 | 134700 | 7156959500 | 41500 | 41550 | 41550 | 41500 | 582 |
| 346 | 20240814 | 134600 | 7132797600 | 41500 | 41450 | 41550 | 41450 | 187 |
| 347 | 20240814 | 134500 | 7125032850 | 41500 | 41500 | 41550 | 41450 | 375 |
| 348 | 20240814 | 134400 | 7109474100 | 41500 | 41500 | 41550 | 41450 | 599 |
| 349 | 20240814 | 134300 | 7084607950 | 41450 | 41450 | 41550 | 41450 | 342 |
| 350 | 20240814 | 134200 | 7070417800 | 41500 | 41500 | 41550 | 41500 | 1183 |
| 351 | 20240814 | 134100 | 7021323150 | 41550 | 41500 | 41550 | 41450 | 309 |
| 352 | 20240814 | 134000 | 7008496550 | 41500 | 41500 | 41500 | 41450 | 725 |
| 353 | 20240814 | 133900 | 6978429700 | 41450 | 41450 | 41500 | 41450 | 255 |
| 354 | 20240814 | 133800 | 6967847350 | 41450 | 41500 | 41500 | 41450 | 307 |
| 355 | 20240814 | 133700 | 6955111900 | 41450 | 41450 | 41500 | 41450 | 185 |
| 356 | 20240814 | 133600 | 6947437500 | 41450 | 41400 | 41500 | 41400 | 713 |
| 357 | 20240814 | 133500 | 6917881950 | 41450 | 41400 | 41450 | 41400 | 125 |
| 358 | 20240814 | 133400 | 6912700950 | 41400 | 41400 | 41400 | 41400 | 2 |
| 359 | 20240814 | 133300 | 6912618150 | 41450 | 41450 | 41450 | 41400 | 272 |
| 360 | 20240814 | 133200 | 6901349100 | 41450 | 41450 | 41450 | 41400 | 129 |
| 361 | 20240814 | 133100 | 6896003050 | 41400 | 41450 | 41500 | 41400 | 471 |
| 362 | 20240814 | 133000 | 6876481950 | 41450 | 41400 | 41500 | 41400 | 490 |
| 363 | 20240814 | 132900 | 6856171750 | 41400 | 41450 | 41450 | 41400 | 344 |
| 364 | 20240814 | 132800 | 6841928900 | 41450 | 41400 | 41450 | 41400 | 1194 |
| 365 | 20240814 | 132700 | 6792497150 | 41400 | 41450 | 41450 | 41350 | 1260 |
| 366 | 20240814 | 132600 | 6740337150 | 41450 | 41550 | 41550 | 41450 | 1169 |
| 367 | 20240814 | 132500 | 6691824550 | 41550 | 41900 | 41900 | 41200 | 7950 |
| 368 | 20240814 | 132400 | 6362359950 | 41900 | 41350 | 42000 | 41300 | 35410 |
| 369 | 20240814 | 132300 | 4884630300 | 41350 | 41350 | 41350 | 41300 | 79 |
| 370 | 20240814 | 132200 | 4881364200 | 41300 | 41300 | 41350 | 41300 | 102 |
| 371 | 20240814 | 132100 | 4877151550 | 41350 | 41300 | 41350 | 41300 | 63 |
| 372 | 20240814 | 132000 | 4874546600 | 41350 | 41300 | 41350 | 41300 | 165 |
| 373 | 20240814 | 131900 | 4867726400 | 41300 | 41300 | 41300 | 41300 | 113 |
| 374 | 20240814 | 131800 | 4863059500 | 41350 | 41300 | 41350 | 41300 | 146 |
| 375 | 20240814 | 131700 | 4857022550 | 41250 | 41250 | 41400 | 41250 | 145 |
| 376 | 20240814 | 131600 | 4851032750 | 41400 | 41250 | 41400 | 41250 | 67 |
| 377 | 20240814 | 131500 | 4848263250 | 41250 | 41250 | 41300 | 41250 | 94 |
| 378 | 20240814 | 131400 | 4844385400 | 41250 | 41300 | 41300 | 41250 | 150 |
| 379 | 20240814 | 131300 | 4838192400 | 41300 | 41350 | 41350 | 41300 | 126 |
| 380 | 20240814 | 131200 | 4832984400 | 41350 | 41300 | 41350 | 41300 | 92 |
| 381 | 20240814 | 131100 | 4829184650 | 41350 | 41350 | 41350 | 41350 | 332 |
| 382 | 20240814 | 131000 | 4815456450 | 41350 | 41400 | 41400 | 41350 | 181 |
| 383 | 20240814 | 130900 | 4807967950 | 41400 | 41350 | 41400 | 41350 | 57 |
| 384 | 20240814 | 130800 | 4805608250 | 41400 | 41300 | 41400 | 41250 | 440 |
| 385 | 20240814 | 130700 | 4787418600 | 41300 | 41300 | 41350 | 41300 | 165 |
| 386 | 20240814 | 130600 | 4780598150 | 41250 | 41300 | 41300 | 41250 | 273 |
| 387 | 20240814 | 130500 | 4769323850 | 41300 | 41300 | 41300 | 41300 | 118 |
| 388 | 20240814 | 130400 | 4764450450 | 41350 | 41300 | 41350 | 41300 | 405 |
| 389 | 20240814 | 130300 | 4747723800 | 41300 | 41300 | 41300 | 41300 | 13 |
| 390 | 20240814 | 130200 | 4747186900 | 41250 | 41250 | 41300 | 41250 | 152 |
| 391 | 20240814 | 130100 | 4740911900 | 41250 | 41300 | 41300 | 41250 | 101 |
| 392 | 20240814 | 130000 | 4736740650 | 41300 | 41250 | 41300 | 41250 | 308 |
| 393 | 20240814 | 125900 | 4724035550 | 41250 | 41250 | 41300 | 41250 | 103 |
| 394 | 20240814 | 125800 | 4719783800 | 41250 | 41250 | 41250 | 41250 | 507 |
| 395 | 20240814 | 125700 | 4698870050 | 41250 | 41200 | 41250 | 41200 | 262 |
| 396 | 20240814 | 125600 | 4688063650 | 41200 | 41300 | 41300 | 41200 | 2207 |
| 397 | 20240814 | 125500 | 4597032950 | 41300 | 41300 | 41300 | 41300 | 181 |
| 398 | 20240814 | 125400 | 4589557650 | 41250 | 41250 | 41300 | 41250 | 1159 |
| 399 | 20240814 | 125300 | 4541731800 | 41300 | 41350 | 41350 | 41300 | 4502 |
| 400 | 20240814 | 125200 | 4355717500 | 41400 | 41400 | 41400 | 41400 | 97 |
| 401 | 20240814 | 125100 | 4351701700 | 41400 | 41350 | 41400 | 41350 | 96 |
| 402 | 20240814 | 125000 | 4347731050 | 41350 | 41400 | 41400 | 41350 | 552 |
| 403 | 20240814 | 124900 | 4324902050 | 41400 | 41400 | 41400 | 41400 | 53 |
| 404 | 20240814 | 124800 | 4322707850 | 41400 | 41350 | 41400 | 41350 | 6 |
| 405 | 20240814 | 124700 | 4322459600 | 41350 | 41400 | 41400 | 41350 | 806 |
| 406 | 20240814 | 124600 | 4289131350 | 41350 | 41400 | 41400 | 41350 | 92 |
| 407 | 20240814 | 124500 | 4285325050 | 41350 | 41350 | 41350 | 41350 | 3 |
| 408 | 20240814 | 124400 | 4285201000 | 41400 | 41350 | 41400 | 41350 | 7 |
| 409 | 20240814 | 124300 | 4284911450 | 41400 | 41400 | 41400 | 41400 | 23 |
| 410 | 20240814 | 124200 | 4283959250 | 41400 | 41400 | 41400 | 41400 | 207 |
| 411 | 20240814 | 124100 | 4275389450 | 41400 | 41400 | 41450 | 41350 | 931 |
| 412 | 20240814 | 124000 | 4236865300 | 41450 | 41450 | 41450 | 41400 | 41 |
| 413 | 20240814 | 123900 | 4235167150 | 41400 | 41400 | 41400 | 41400 | 261 |
| 414 | 20240814 | 123800 | 4224361750 | 41450 | 41400 | 41450 | 41400 | 7 |
| 415 | 20240814 | 123700 | 4224071900 | 41400 | 41400 | 41400 | 41400 | 331 |
| 416 | 20240814 | 123600 | 4210368500 | 41450 | 41450 | 41450 | 41400 | 100 |
| 417 | 20240814 | 123500 | 4206225350 | 41450 | 41450 | 41450 | 41450 | 62 |
| 418 | 20240814 | 123400 | 4203655450 | 41450 | 41450 | 41450 | 41400 | 129 |
| 419 | 20240814 | 123300 | 4198309200 | 41450 | 41450 | 41450 | 41400 | 334 |
| 420 | 20240814 | 123200 | 4184478550 | 41450 | 41400 | 41450 | 41400 | 9 |
| 421 | 20240814 | 123100 | 4184105650 | 41400 | 41400 | 41400 | 41400 | 146 |
| 422 | 20240814 | 123000 | 4178061250 | 41400 | 41400 | 41400 | 41400 | 8 |
| 423 | 20240814 | 122900 | 4177730050 | 41400 | 41450 | 41450 | 41400 | 483 |
| 424 | 20240814 | 122800 | 4157733700 | 41450 | 41450 | 41450 | 41400 | 92 |
| 425 | 20240814 | 122700 | 4153920350 | 41450 | 41400 | 41450 | 41400 | 347 |
| 426 | 20240814 | 122600 | 4139554300 | 41450 | 41450 | 41450 | 41450 | 3 |
| 427 | 20240814 | 122500 | 4139429950 | 41450 | 41450 | 41450 | 41400 | 34 |
| 428 | 20240814 | 122400 | 4138021600 | 41400 | 41450 | 41450 | 41400 | 4 |
| 429 | 20240814 | 122300 | 4137855950 | 41450 | 41400 | 41450 | 41400 | 40 |
| 430 | 20240814 | 122200 | 4136199450 | 41400 | 41400 | 41400 | 41400 | 27 |
| 431 | 20240814 | 122100 | 4135081650 | 41400 | 41400 | 41450 | 41400 | 153 |
| 432 | 20240814 | 122000 | 4128747350 | 41450 | 41400 | 41450 | 41400 | 63 |
| 433 | 20240814 | 121900 | 4126137450 | 41400 | 41450 | 41450 | 41400 | 228 |
| 434 | 20240814 | 121800 | 4116695800 | 41400 | 41400 | 41400 | 41400 | 408 |
| 435 | 20240814 | 121700 | 4099804600 | 41450 | 41500 | 41500 | 41450 | 77 |
| 436 | 20240814 | 121600 | 4096612800 | 41450 | 41400 | 41450 | 41400 | 142 |
| 437 | 20240814 | 121500 | 4090731900 | 41400 | 41400 | 41400 | 41400 | 10 |
| 438 | 20240814 | 121400 | 4090317900 | 41500 | 41500 | 41500 | 41450 | 153 |
| 439 | 20240814 | 121300 | 4083972400 | 41450 | 41500 | 41500 | 41450 | 124 |
| 440 | 20240814 | 121200 | 4078832500 | 41450 | 41500 | 41500 | 41450 | 76 |
| 441 | 20240814 | 121100 | 4075679150 | 41500 | 41450 | 41500 | 41450 | 56 |
| 442 | 20240814 | 121000 | 4073355200 | 41500 | 41450 | 41500 | 41400 | 43 |
| 443 | 20240814 | 120900 | 4071571300 | 41450 | 41500 | 41500 | 41450 | 57 |
| 444 | 20240814 | 120800 | 4069206550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 445 | 20240814 | 120700 | 4069206550 | 41500 | 41450 | 41500 | 41450 | 124 |
| 446 | 20240814 | 120600 | 4064066600 | 41450 | 41400 | 41450 | 41400 | 72 |
| 447 | 20240814 | 120500 | 4061082250 | 41450 | 41450 | 41450 | 41450 | 3 |
| 448 | 20240814 | 120400 | 4060957900 | 41450 | 41400 | 41450 | 41400 | 52 |
| 449 | 20240814 | 120300 | 4058802550 | 41450 | 41450 | 41450 | 41450 | 12 |
| 450 | 20240814 | 120200 | 4058305150 | 41450 | 41450 | 41450 | 41450 | 104 |
| 451 | 20240814 | 120100 | 4053994350 | 41450 | 41500 | 41500 | 41450 | 39 |
| 452 | 20240814 | 120000 | 4052377700 | 41450 | 41450 | 41450 | 41450 | 439 |
| 453 | 20240814 | 115900 | 4034181150 | 41500 | 41450 | 41500 | 41450 | 184 |
| 454 | 20240814 | 115800 | 4026547250 | 41450 | 41450 | 41450 | 41450 | 300 |
| 455 | 20240814 | 115700 | 4014112250 | 41450 | 41500 | 41500 | 41450 | 352 |
| 456 | 20240814 | 115600 | 3999519250 | 41450 | 41450 | 41450 | 41450 | 1 |
| 457 | 20240814 | 115500 | 3999477800 | 41500 | 41500 | 41500 | 41500 | 55 |
| 458 | 20240814 | 115400 | 3997195300 | 41500 | 41500 | 41500 | 41500 | 1 |
| 459 | 20240814 | 115300 | 3997153800 | 41450 | 41400 | 41450 | 41400 | 83 |
| 460 | 20240814 | 115200 | 3993716450 | 41450 | 41400 | 41450 | 41400 | 15 |
| 461 | 20240814 | 115100 | 3993095350 | 41450 | 41450 | 41450 | 41400 | 321 |
| 462 | 20240814 | 115000 | 3979790900 | 41450 | 41450 | 41450 | 41450 | 138 |
| 463 | 20240814 | 114900 | 3974070800 | 41450 | 41500 | 41500 | 41450 | 16 |
| 464 | 20240814 | 114800 | 3973407050 | 41500 | 41450 | 41500 | 41450 | 52 |
| 465 | 20240814 | 114700 | 3971251100 | 41450 | 41450 | 41450 | 41450 | 321 |
| 466 | 20240814 | 114600 | 3957945650 | 41450 | 41450 | 41450 | 41450 | 158 |
| 467 | 20240814 | 114500 | 3951396550 | 41450 | 41500 | 41500 | 41450 | 37 |
| 468 | 20240814 | 114400 | 3949862550 | 41500 | 41400 | 41500 | 41400 | 3 |
| 469 | 20240814 | 114300 | 3949738150 | 41500 | 41500 | 41500 | 41500 | 1 |
| 470 | 20240814 | 114200 | 3949696650 | 41400 | 41400 | 41400 | 41400 | 333 |
| 471 | 20240814 | 114100 | 3935910450 | 41400 | 41400 | 41400 | 41400 | 1286 |
| 472 | 20240814 | 114000 | 3882670050 | 41400 | 41500 | 41500 | 41350 | 1573 |
| 473 | 20240814 | 113900 | 3817546600 | 41400 | 41400 | 41400 | 41400 | 28 |
| 474 | 20240814 | 113800 | 3816387400 | 41400 | 41450 | 41450 | 41400 | 87 |
| 475 | 20240814 | 113700 | 3812783500 | 41450 | 41450 | 41450 | 41400 | 1701 |
| 476 | 20240814 | 113600 | 3742306550 | 41450 | 41400 | 41450 | 41400 | 48 |
| 477 | 20240814 | 113500 | 3740318600 | 41400 | 41450 | 41450 | 41400 | 40 |
| 478 | 20240814 | 113400 | 3738662550 | 41450 | 41450 | 41450 | 41450 | 5 |
| 479 | 20240814 | 113300 | 3738455300 | 41450 | 41400 | 41450 | 41400 | 149 |
| 480 | 20240814 | 113200 | 3732279750 | 41400 | 41400 | 41400 | 41400 | 143 |
| 481 | 20240814 | 113100 | 3726359550 | 41400 | 41400 | 41400 | 41400 | 689 |
| 482 | 20240814 | 113000 | 3697834950 | 41400 | 41400 | 41400 | 41400 | 21 |
| 483 | 20240814 | 112900 | 3696965550 | 41450 | 41400 | 41450 | 41400 | 419 |
| 484 | 20240814 | 112800 | 3679618650 | 41400 | 41400 | 41450 | 41400 | 667 |
| 485 | 20240814 | 112700 | 3652004650 | 41400 | 41400 | 41400 | 41400 | 60 |
| 486 | 20240814 | 112600 | 3649520650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 487 | 20240814 | 112500 | 3649520650 | 41450 | 41450 | 41450 | 41400 | 89 |
| 488 | 20240814 | 112400 | 3645832150 | 41400 | 41400 | 41400 | 41400 | 4 |
| 489 | 20240814 | 112300 | 3645666550 | 41450 | 41450 | 41450 | 41450 | 349 |
| 490 | 20240814 | 112200 | 3631200500 | 41450 | 41450 | 41450 | 41450 | 75 |
| 491 | 20240814 | 112100 | 3628091750 | 41450 | 41400 | 41450 | 41400 | 12 |
| 492 | 20240814 | 112000 | 3627594650 | 41450 | 41400 | 41450 | 41400 | 380 |
| 493 | 20240814 | 111900 | 3611862600 | 41450 | 41450 | 41450 | 41450 | 0 |
| 494 | 20240814 | 111800 | 3611862600 | 41450 | 41450 | 41450 | 41400 | 173 |
| 495 | 20240814 | 111700 | 3604691800 | 41400 | 41450 | 41450 | 41400 | 303 |
| 496 | 20240814 | 111600 | 3592147450 | 41400 | 41450 | 41450 | 41400 | 30 |
| 497 | 20240814 | 111500 | 3590905250 | 41450 | 41400 | 41450 | 41400 | 16 |
| 498 | 20240814 | 111400 | 3590242800 | 41450 | 41400 | 41450 | 41400 | 33 |
| 499 | 20240814 | 111300 | 3588875750 | 41400 | 41450 | 41450 | 41400 | 79 |
| 500 | 20240814 | 111200 | 3585602150 | 41400 | 41400 | 41400 | 41400 | 50 |
| 501 | 20240814 | 111100 | 3583532150 | 41400 | 41450 | 41450 | 41400 | 442 |
| 502 | 20240814 | 111000 | 3565211750 | 41450 | 41500 | 41500 | 41450 | 57 |
| 503 | 20240814 | 110900 | 3562848450 | 41500 | 41500 | 41500 | 41500 | 3 |
| 504 | 20240814 | 110800 | 3562723950 | 41450 | 41400 | 41450 | 41400 | 126 |
| 505 | 20240814 | 110700 | 3557501950 | 41400 | 41450 | 41450 | 41400 | 1429 |
| 506 | 20240814 | 110600 | 3498273850 | 41450 | 41550 | 41550 | 41450 | 775 |
| 507 | 20240814 | 110500 | 3466112900 | 41550 | 41550 | 41550 | 41500 | 77 |
| 508 | 20240814 | 110400 | 3462915200 | 41550 | 41500 | 41550 | 41500 | 121 |
| 509 | 20240814 | 110300 | 3457891500 | 41500 | 41500 | 41500 | 41500 | 120 |
| 510 | 20240814 | 110200 | 3452911500 | 41500 | 41550 | 41550 | 41500 | 167 |
| 511 | 20240814 | 110100 | 3445975600 | 41550 | 41550 | 41550 | 41550 | 554 |
| 512 | 20240814 | 110000 | 3422956900 | 41500 | 41500 | 41550 | 41450 | 1386 |
| 513 | 20240814 | 105900 | 3365376600 | 41450 | 41450 | 41500 | 41450 | 70 |
| 514 | 20240814 | 105800 | 3362473100 | 41450 | 41500 | 41500 | 41450 | 58 |
| 515 | 20240814 | 105700 | 3360066250 | 41500 | 41500 | 41500 | 41500 | 97 |
| 516 | 20240814 | 105600 | 3356040750 | 41500 | 41500 | 41550 | 41500 | 12 |
| 517 | 20240814 | 105500 | 3355542700 | 41450 | 41550 | 41600 | 41450 | 1922 |
| 518 | 20240814 | 105400 | 3275764350 | 41600 | 41550 | 41600 | 41550 | 184 |
| 519 | 20240814 | 105300 | 3268115000 | 41550 | 41550 | 41550 | 41550 | 692 |
| 520 | 20240814 | 105200 | 3239362400 | 41600 | 41600 | 41600 | 41550 | 125 |
| 521 | 20240814 | 105100 | 3234163600 | 41550 | 41550 | 41550 | 41550 | 100 |
| 522 | 20240814 | 105000 | 3230008600 | 41600 | 41600 | 41600 | 41550 | 197 |
| 523 | 20240814 | 104900 | 3221816950 | 41600 | 41550 | 41600 | 41550 | 571 |
| 524 | 20240814 | 104800 | 3198069550 | 41550 | 41500 | 41550 | 41500 | 250 |
| 525 | 20240814 | 104700 | 3187682600 | 41500 | 41550 | 41550 | 41500 | 218 |
| 526 | 20240814 | 104600 | 3178625250 | 41550 | 41550 | 41550 | 41550 | 363 |
| 527 | 20240814 | 104500 | 3163542600 | 41500 | 41500 | 41550 | 41500 | 403 |
| 528 | 20240814 | 104400 | 3146798500 | 41550 | 41500 | 41550 | 41500 | 172 |
| 529 | 20240814 | 104300 | 3139652400 | 41550 | 41550 | 41550 | 41500 | 270 |
| 530 | 20240814 | 104200 | 3128439950 | 41550 | 41500 | 41550 | 41500 | 251 |
| 531 | 20240814 | 104100 | 3118015400 | 41500 | 41500 | 41500 | 41500 | 118 |
| 532 | 20240814 | 104000 | 3113118400 | 41500 | 41500 | 41500 | 41450 | 503 |
| 533 | 20240814 | 103900 | 3092249050 | 41450 | 41450 | 41500 | 41450 | 223 |
| 534 | 20240814 | 103800 | 3083005350 | 41450 | 41450 | 41450 | 41450 | 8 |
| 535 | 20240814 | 103700 | 3082673750 | 41500 | 41450 | 41500 | 41450 | 429 |
| 536 | 20240814 | 103600 | 3064888000 | 41500 | 41400 | 41500 | 41400 | 7179 |
| 537 | 20240814 | 103500 | 2767667900 | 41400 | 41400 | 41450 | 41350 | 748 |
| 538 | 20240814 | 103400 | 2736694450 | 41400 | 41350 | 41400 | 41350 | 179 |
| 539 | 20240814 | 103300 | 2729287700 | 41350 | 41350 | 41350 | 41350 | 179 |
| 540 | 20240814 | 103200 | 2721886050 | 41400 | 41500 | 41500 | 41350 | 2880 |
| 541 | 20240814 | 103100 | 2602653100 | 41450 | 41500 | 41500 | 41450 | 4 |
| 542 | 20240814 | 103000 | 2602487150 | 41500 | 41500 | 41500 | 41500 | 1 |
| 543 | 20240814 | 102900 | 2602445650 | 41500 | 41500 | 41500 | 41400 | 113 |
| 544 | 20240814 | 102800 | 2597758650 | 41500 | 41450 | 41500 | 41450 | 301 |
| 545 | 20240814 | 102700 | 2585280800 | 41450 | 41450 | 41450 | 41450 | 23 |
| 546 | 20240814 | 102600 | 2584327450 | 41500 | 41450 | 41500 | 41450 | 285 |
| 547 | 20240814 | 102500 | 2572514150 | 41450 | 41500 | 41500 | 41450 | 94 |
| 548 | 20240814 | 102400 | 2568616700 | 41500 | 41450 | 41500 | 41450 | 322 |
| 549 | 20240814 | 102300 | 2555268550 | 41450 | 41450 | 41450 | 41450 | 137 |
| 550 | 20240814 | 102200 | 2549589900 | 41450 | 41450 | 41450 | 41450 | 33 |
| 551 | 20240814 | 102100 | 2548222050 | 41450 | 41500 | 41500 | 41450 | 139 |
| 552 | 20240814 | 102000 | 2542460400 | 41450 | 41450 | 41450 | 41450 | 281 |
| 553 | 20240814 | 101900 | 2530812950 | 41450 | 41500 | 41500 | 41450 | 47 |
| 554 | 20240814 | 101800 | 2528864450 | 41450 | 41500 | 41500 | 41450 | 559 |
| 555 | 20240814 | 101700 | 2505691150 | 41500 | 41550 | 41550 | 41450 | 692 |
| 556 | 20240814 | 101600 | 2476970800 | 41550 | 41550 | 41550 | 41500 | 157 |
| 557 | 20240814 | 101500 | 2470447950 | 41550 | 41500 | 41550 | 41500 | 34 |
| 558 | 20240814 | 101400 | 2469036700 | 41550 | 41550 | 41550 | 41500 | 194 |
| 559 | 20240814 | 101300 | 2460982000 | 41550 | 41500 | 41550 | 41500 | 79 |
| 560 | 20240814 | 101200 | 2457701050 | 41550 | 41500 | 41550 | 41500 | 70 |
| 561 | 20240814 | 101100 | 2454792700 | 41550 | 41550 | 41550 | 41550 | 45 |
| 562 | 20240814 | 101000 | 2452922950 | 41550 | 41550 | 41550 | 41550 | 133 |
| 563 | 20240814 | 100900 | 2447396800 | 41550 | 41550 | 41550 | 41550 | 21 |
| 564 | 20240814 | 100800 | 2446524250 | 41550 | 41550 | 41550 | 41550 | 194 |
| 565 | 20240814 | 100700 | 2438463550 | 41550 | 41500 | 41550 | 41500 | 307 |
| 566 | 20240814 | 100600 | 2425720100 | 41500 | 41500 | 41500 | 41450 | 128 |
| 567 | 20240814 | 100500 | 2420411100 | 41450 | 41550 | 41550 | 41450 | 1146 |
| 568 | 20240814 | 100400 | 2372851900 | 41550 | 41600 | 41600 | 41550 | 283 |
| 569 | 20240814 | 100300 | 2361092600 | 41500 | 41600 | 41600 | 41500 | 1045 |
| 570 | 20240814 | 100200 | 2317667850 | 41550 | 41600 | 41600 | 41550 | 217 |
| 571 | 20240814 | 100100 | 2308643250 | 41600 | 41600 | 41600 | 41550 | 127 |
| 572 | 20240814 | 100000 | 2303362600 | 41600 | 41500 | 41600 | 41500 | 744 |
| 573 | 20240814 | 095900 | 2272449250 | 41500 | 41550 | 41550 | 41500 | 282 |
| 574 | 20240814 | 095800 | 2260746000 | 41550 | 41550 | 41550 | 41500 | 82 |
| 575 | 20240814 | 095700 | 2257341150 | 41500 | 41500 | 41500 | 41500 | 327 |
| 576 | 20240814 | 095600 | 2243770650 | 41500 | 41450 | 41500 | 41450 | 1571 |
| 577 | 20240814 | 095500 | 2178596800 | 41400 | 41400 | 41400 | 41350 | 216 |
| 578 | 20240814 | 095400 | 2169654850 | 41350 | 41400 | 41400 | 41350 | 423 |
| 579 | 20240814 | 095300 | 2152148250 | 41400 | 41450 | 41450 | 41400 | 491 |
| 580 | 20240814 | 095200 | 2131818150 | 41450 | 41400 | 41450 | 41400 | 164 |
| 581 | 20240814 | 095100 | 2125027500 | 41450 | 41450 | 41450 | 41400 | 218 |
| 582 | 20240814 | 095000 | 2115996400 | 41400 | 41400 | 41450 | 41400 | 795 |
| 583 | 20240814 | 094900 | 2083077450 | 41450 | 41450 | 41450 | 41400 | 1092 |
| 584 | 20240814 | 094800 | 2037814200 | 41450 | 41450 | 41450 | 41400 | 91 |
| 585 | 20240814 | 094700 | 2034045000 | 41450 | 41450 | 41450 | 41400 | 69 |
| 586 | 20240814 | 094600 | 2031185450 | 41400 | 41450 | 41450 | 41400 | 62 |
| 587 | 20240814 | 094500 | 2028616700 | 41450 | 41400 | 41450 | 41400 | 28 |
| 588 | 20240814 | 094400 | 2027456250 | 41450 | 41400 | 41450 | 41400 | 671 |
| 589 | 20240814 | 094300 | 1999646800 | 41350 | 41350 | 41400 | 41350 | 363 |
| 590 | 20240814 | 094200 | 1984631150 | 41350 | 41350 | 41400 | 41350 | 68 |
| 591 | 20240814 | 094100 | 1981818950 | 41400 | 41350 | 41400 | 41350 | 72 |
| 592 | 20240814 | 094000 | 1978841450 | 41400 | 41400 | 41400 | 41350 | 751 |
| 593 | 20240814 | 093900 | 1947750350 | 41350 | 41350 | 41400 | 41350 | 300 |
| 594 | 20240814 | 093800 | 1935345000 | 41350 | 41350 | 41400 | 41350 | 460 |
| 595 | 20240814 | 093700 | 1916323950 | 41350 | 41300 | 41350 | 41300 | 403 |
| 596 | 20240814 | 093600 | 1899675200 | 41300 | 41350 | 41350 | 41300 | 362 |
| 597 | 20240814 | 093500 | 1884717750 | 41350 | 41350 | 41400 | 41300 | 1266 |
| 598 | 20240814 | 093400 | 1832369450 | 41350 | 41400 | 41400 | 41350 | 575 |
| 599 | 20240814 | 093300 | 1808586550 | 41350 | 41400 | 41450 | 41350 | 1579 |
| 600 | 20240814 | 093200 | 1743212200 | 41400 | 41500 | 41500 | 41400 | 1183 |
| 601 | 20240814 | 093100 | 1694175400 | 41450 | 41450 | 41500 | 41450 | 75 |
| 602 | 20240814 | 093000 | 1691066150 | 41450 | 41500 | 41500 | 41450 | 639 |
| 603 | 20240814 | 092900 | 1664579000 | 41500 | 41450 | 41500 | 41450 | 395 |
| 604 | 20240814 | 092800 | 1648187050 | 41450 | 41450 | 41500 | 41450 | 121 |
| 605 | 20240814 | 092700 | 1643169800 | 41450 | 41450 | 41450 | 41400 | 839 |
| 606 | 20240814 | 092600 | 1608393400 | 41450 | 41450 | 41450 | 41400 | 202 |
| 607 | 20240814 | 092500 | 1600020550 | 41400 | 41450 | 41500 | 41400 | 191 |
| 608 | 20240814 | 092400 | 1592111750 | 41400 | 41400 | 41450 | 41400 | 1027 |
| 609 | 20240814 | 092300 | 1549569650 | 41400 | 41450 | 41450 | 41400 | 1520 |
| 610 | 20240814 | 092200 | 1486613400 | 41400 | 41350 | 41400 | 41350 | 229 |
| 611 | 20240814 | 092100 | 1477133650 | 41350 | 41400 | 41400 | 41350 | 840 |
| 612 | 20240814 | 092000 | 1442395650 | 41400 | 41350 | 41400 | 41350 | 403 |
| 613 | 20240814 | 091900 | 1425726500 | 41300 | 41300 | 41400 | 41300 | 407 |
| 614 | 20240814 | 091800 | 1408913650 | 41300 | 41300 | 41400 | 41300 | 1994 |
| 615 | 20240814 | 091700 | 1326536050 | 41350 | 41400 | 41400 | 41350 | 694 |
| 616 | 20240814 | 091600 | 1297836500 | 41400 | 41400 | 41450 | 41350 | 2725 |
| 617 | 20240814 | 091500 | 1185029350 | 41400 | 41450 | 41500 | 41400 | 1786 |
| 618 | 20240814 | 091400 | 1111044050 | 41450 | 41500 | 41550 | 41450 | 1410 |
| 619 | 20240814 | 091300 | 1052541750 | 41550 | 41550 | 41550 | 41450 | 255 |
| 620 | 20240814 | 091200 | 1041955600 | 41500 | 41500 | 41550 | 41500 | 1694 |
| 621 | 20240814 | 091100 | 971650550 | 41500 | 41550 | 41550 | 41500 | 366 |
| 622 | 20240814 | 091000 | 956453150 | 41500 | 41550 | 41550 | 41500 | 1979 |
| 623 | 20240814 | 090900 | 874241900 | 41600 | 41700 | 41700 | 41550 | 271 |
| 624 | 20240814 | 090800 | 862952150 | 41700 | 41700 | 41750 | 41550 | 1374 |
| 625 | 20240814 | 090700 | 805753650 | 41650 | 41650 | 41700 | 41600 | 1864 |
| 626 | 20240814 | 090600 | 728152900 | 41750 | 41600 | 41750 | 41600 | 1209 |
| 627 | 20240814 | 090500 | 677713700 | 41600 | 41550 | 41750 | 41550 | 1157 |
| 628 | 20240814 | 090400 | 629577400 | 41550 | 41500 | 41650 | 41500 | 1457 |
| 629 | 20240814 | 090300 | 569019550 | 41600 | 41550 | 41650 | 41500 | 1035 |
| 630 | 20240814 | 090200 | 526001700 | 41650 | 41600 | 41750 | 41500 | 4056 |
| 631 | 20240814 | 090100 | 357279800 | 41600 | 41700 | 41750 | 41550 | 3743 |
| 632 | 20240814 | 090000 | 201370300 | 41750 | 41750 | 41800 | 41600 | 4825 |