34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 192100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 6206 |
| 3 | 20240812 | 192000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20240812 | 191900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20240812 | 191800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20240812 | 191700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20240812 | 191600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20240812 | 191500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20240812 | 191400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20240812 | 191300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20240812 | 191200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20240812 | 191100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20240812 | 191000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20240812 | 190900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20240812 | 190800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20240812 | 190700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20240812 | 190600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20240812 | 190500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20240812 | 190400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20240812 | 190300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20240812 | 190200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20240812 | 190100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20240812 | 190000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20240812 | 185900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20240812 | 185800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20240812 | 185700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20240812 | 185600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20240812 | 185500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20240812 | 185400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20240812 | 185300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20240812 | 185200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20240812 | 185100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 6206 |
| 33 | 20240812 | 185000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20240812 | 184900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20240812 | 184800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20240812 | 184700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20240812 | 184600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20240812 | 184500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20240812 | 184400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20240812 | 184300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20240812 | 184200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20240812 | 184100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20240812 | 184000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20240812 | 183900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20240812 | 183800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20240812 | 183700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20240812 | 183600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20240812 | 183500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20240812 | 183400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20240812 | 183300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20240812 | 183200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20240812 | 183100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20240812 | 183000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20240812 | 182900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20240812 | 182800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20240812 | 182700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20240812 | 182600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20240812 | 182500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20240812 | 182400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20240812 | 182300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20240812 | 182200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20240812 | 182100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 6206 |
| 63 | 20240812 | 182000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20240812 | 181900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20240812 | 181800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20240812 | 181700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20240812 | 181600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20240812 | 181500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20240812 | 181400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20240812 | 181300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20240812 | 181200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20240812 | 181100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20240812 | 181000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20240812 | 180900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20240812 | 180800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20240812 | 180700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20240812 | 180600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20240812 | 180500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20240812 | 180400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20240812 | 180300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20240812 | 180200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20240812 | 180100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20240812 | 180000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20240812 | 175900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20240812 | 175800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20240812 | 175700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20240812 | 175600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20240812 | 175500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20240812 | 175400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20240812 | 175300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20240812 | 175200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20240812 | 175100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 6206 |
| 93 | 20240812 | 175000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20240812 | 174900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20240812 | 174800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20240812 | 174700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20240812 | 174600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20240812 | 174500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20240812 | 174400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20240812 | 174300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20240812 | 174200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20240812 | 174100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20240812 | 174000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20240812 | 173900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20240812 | 173800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20240812 | 173700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20240812 | 173600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20240812 | 173500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20240812 | 173400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20240812 | 173300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20240812 | 173200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20240812 | 173100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20240812 | 173000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20240812 | 172900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20240812 | 172800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20240812 | 172700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20240812 | 172600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20240812 | 172500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20240812 | 172400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20240812 | 172300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20240812 | 172200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20240812 | 172100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 6206 |
| 123 | 20240812 | 172000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20240812 | 171900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20240812 | 171800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20240812 | 171700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20240812 | 171600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20240812 | 171500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20240812 | 171400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20240812 | 171300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20240812 | 171200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20240812 | 171100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20240812 | 171000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20240812 | 170900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20240812 | 170800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20240812 | 170700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20240812 | 170600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20240812 | 170500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20240812 | 170400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20240812 | 170300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20240812 | 170200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20240812 | 170100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20240812 | 170000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20240812 | 165900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20240812 | 165800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20240812 | 165700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20240812 | 165600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20240812 | 165500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20240812 | 165400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20240812 | 165300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20240812 | 165200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20240812 | 165100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 6206 |
| 153 | 20240812 | 165000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20240812 | 164900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20240812 | 164800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20240812 | 164700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20240812 | 164600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20240812 | 164500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20240812 | 164400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20240812 | 164300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20240812 | 164200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20240812 | 164100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20240812 | 164000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20240812 | 163900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20240812 | 163800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20240812 | 163700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20240812 | 163600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20240812 | 163500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20240812 | 163400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20240812 | 163300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20240812 | 163200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20240812 | 163100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20240812 | 163000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20240812 | 162900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20240812 | 162800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20240812 | 162700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20240812 | 162600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20240812 | 162500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20240812 | 162400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20240812 | 162300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20240812 | 162200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20240812 | 162100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 6206 |
| 183 | 20240812 | 162000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20240812 | 161900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20240812 | 161800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20240812 | 161700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20240812 | 161600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20240812 | 161500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20240812 | 161400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20240812 | 161300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20240812 | 161200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20240812 | 161100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20240812 | 161000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20240812 | 160900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20240812 | 160800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20240812 | 160700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20240812 | 160600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20240812 | 160500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20240812 | 160400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20240812 | 160300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20240812 | 160200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 202 | 20240812 | 160100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20240812 | 160000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20240812 | 155900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20240812 | 155800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20240812 | 155700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20240812 | 155600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20240812 | 155500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20240812 | 155400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20240812 | 155300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20240812 | 155200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20240812 | 155100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 6206 |
| 213 | 20240812 | 155000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20240812 | 154900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20240812 | 154800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20240812 | 154700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20240812 | 154600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20240812 | 154500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20240812 | 154400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20240812 | 154300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20240812 | 154200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20240812 | 154100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20240812 | 154000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 224 | 20240812 | 153900 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 225 | 20240812 | 153800 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 226 | 20240812 | 153700 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 227 | 20240812 | 153600 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 228 | 20240812 | 153500 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 229 | 20240812 | 153400 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 230 | 20240812 | 153300 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 231 | 20240812 | 153200 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 232 | 20240812 | 153100 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 233 | 20240812 | 153000 | 27951096450 | 39050 | 39050 | 39050 | 39050 | 6206 |
| 234 | 20240812 | 152900 | 27708752150 | 39150 | 39150 | 39150 | 39150 | 0 |
| 235 | 20240812 | 152800 | 27708752150 | 39150 | 39150 | 39150 | 39150 | 0 |
| 236 | 20240812 | 152700 | 27708752150 | 39150 | 39150 | 39150 | 39150 | 0 |
| 237 | 20240812 | 152600 | 27708752150 | 39150 | 39150 | 39150 | 39150 | 0 |
| 238 | 20240812 | 152500 | 27708752150 | 39150 | 39150 | 39150 | 39150 | 0 |
| 239 | 20240812 | 152400 | 27708752150 | 39150 | 39150 | 39150 | 39150 | 0 |
| 240 | 20240812 | 152300 | 27708752150 | 39150 | 39150 | 39150 | 39150 | 0 |
| 241 | 20240812 | 152200 | 27708752150 | 39150 | 39150 | 39150 | 39150 | 0 |
| 242 | 20240812 | 152100 | 27708752150 | 39150 | 39150 | 39150 | 39150 | 0 |
| 243 | 20240812 | 152000 | 27708752150 | 39150 | 39150 | 39150 | 39150 | 0 |
| 244 | 20240812 | 151900 | 27708752150 | 39150 | 39050 | 39150 | 39000 | 2456 |
| 245 | 20240812 | 151800 | 27612792350 | 39050 | 39000 | 39050 | 39000 | 2687 |
| 246 | 20240812 | 151700 | 27507887250 | 39000 | 39000 | 39050 | 39000 | 808 |
| 247 | 20240812 | 151600 | 27476352150 | 39000 | 39050 | 39050 | 39000 | 808 |
| 248 | 20240812 | 151500 | 27444827400 | 39000 | 39000 | 39050 | 39000 | 1653 |
| 249 | 20240812 | 151400 | 27380344900 | 39050 | 39050 | 39050 | 39000 | 3232 |
| 250 | 20240812 | 151300 | 27254278650 | 39000 | 39050 | 39050 | 39000 | 44 |
| 251 | 20240812 | 151200 | 27252561100 | 39050 | 39050 | 39050 | 39000 | 1215 |
| 252 | 20240812 | 151100 | 27205115400 | 39100 | 39050 | 39100 | 39050 | 451 |
| 253 | 20240812 | 151000 | 27187501650 | 39000 | 39000 | 39050 | 39000 | 439 |
| 254 | 20240812 | 150900 | 27170364100 | 39050 | 39000 | 39050 | 39000 | 315 |
| 255 | 20240812 | 150800 | 27158070950 | 39000 | 39050 | 39050 | 39000 | 309 |
| 256 | 20240812 | 150700 | 27146007300 | 39050 | 39050 | 39100 | 39000 | 4434 |
| 257 | 20240812 | 150600 | 26972904300 | 39100 | 39100 | 39100 | 39050 | 450 |
| 258 | 20240812 | 150500 | 26955309850 | 39100 | 39100 | 39150 | 39050 | 1372 |
| 259 | 20240812 | 150400 | 26901664300 | 39100 | 39050 | 39100 | 39050 | 346 |
| 260 | 20240812 | 150300 | 26888144800 | 39050 | 39050 | 39100 | 39050 | 483 |
| 261 | 20240812 | 150200 | 26869283500 | 39100 | 39100 | 39100 | 39050 | 344 |
| 262 | 20240812 | 150100 | 26855841300 | 39050 | 39100 | 39150 | 39050 | 278 |
| 263 | 20240812 | 150000 | 26844972200 | 39100 | 39100 | 39100 | 39050 | 806 |
| 264 | 20240812 | 145900 | 26813463300 | 39050 | 39100 | 39150 | 39050 | 810 |
| 265 | 20240812 | 145800 | 26781792050 | 39100 | 39050 | 39150 | 39050 | 486 |
| 266 | 20240812 | 145700 | 26762790950 | 39100 | 39050 | 39100 | 39050 | 121 |
| 267 | 20240812 | 145600 | 26758061000 | 39100 | 39050 | 39100 | 39050 | 876 |
| 268 | 20240812 | 145500 | 26723852750 | 39050 | 39100 | 39150 | 39050 | 121 |
| 269 | 20240812 | 145400 | 26719122650 | 39100 | 39100 | 39150 | 39100 | 1156 |
| 270 | 20240812 | 145300 | 26673898500 | 39150 | 39100 | 39150 | 39050 | 844 |
| 271 | 20240812 | 145200 | 26640885550 | 39050 | 39050 | 39100 | 39050 | 506 |
| 272 | 20240812 | 145100 | 26621106050 | 39050 | 39100 | 39150 | 39050 | 1709 |
| 273 | 20240812 | 145000 | 26554353350 | 39150 | 39050 | 39150 | 39050 | 1226 |
| 274 | 20240812 | 144900 | 26506441000 | 39050 | 39050 | 39050 | 39000 | 851 |
| 275 | 20240812 | 144800 | 26473212350 | 39050 | 39000 | 39050 | 39000 | 22 |
| 276 | 20240812 | 144700 | 26472353750 | 39050 | 38950 | 39050 | 38950 | 483 |
| 277 | 20240812 | 144600 | 26453529750 | 39050 | 39050 | 39050 | 38950 | 198 |
| 278 | 20240812 | 144500 | 26445807550 | 39050 | 39000 | 39050 | 39000 | 519 |
| 279 | 20240812 | 144400 | 26425542850 | 39000 | 39100 | 39100 | 39000 | 133 |
| 280 | 20240812 | 144300 | 26420355750 | 39050 | 39050 | 39100 | 39000 | 624 |
| 281 | 20240812 | 144200 | 26395992000 | 39050 | 39000 | 39050 | 38950 | 677 |
| 282 | 20240812 | 144100 | 26369585050 | 39000 | 39100 | 39100 | 39000 | 1969 |
| 283 | 20240812 | 144000 | 26292793850 | 39100 | 38950 | 39100 | 38900 | 3747 |
| 284 | 20240812 | 143900 | 26146659400 | 38900 | 38950 | 39000 | 38900 | 1767 |
| 285 | 20240812 | 143800 | 26077846050 | 38900 | 38850 | 38900 | 38850 | 1552 |
| 286 | 20240812 | 143700 | 26017474200 | 38850 | 38900 | 38900 | 38850 | 626 |
| 287 | 20240812 | 143600 | 25993140400 | 38850 | 38850 | 38900 | 38850 | 203 |
| 288 | 20240812 | 143500 | 25985246050 | 38850 | 38950 | 38950 | 38850 | 2237 |
| 289 | 20240812 | 143400 | 25898222350 | 38950 | 38950 | 38950 | 38900 | 333 |
| 290 | 20240812 | 143300 | 25885252200 | 38950 | 39000 | 39000 | 38950 | 534 |
| 291 | 20240812 | 143200 | 25864452650 | 38950 | 39000 | 39000 | 38950 | 30 |
| 292 | 20240812 | 143100 | 25863283850 | 38950 | 38950 | 39000 | 38950 | 174 |
| 293 | 20240812 | 143000 | 25856506250 | 39000 | 38950 | 39000 | 38950 | 81 |
| 294 | 20240812 | 142900 | 25853349350 | 38950 | 38950 | 39000 | 38950 | 192 |
| 295 | 20240812 | 142800 | 25845869400 | 38950 | 38900 | 38950 | 38900 | 573 |
| 296 | 20240812 | 142700 | 25823551250 | 38950 | 38950 | 38950 | 38900 | 77 |
| 297 | 20240812 | 142600 | 25820554800 | 38900 | 38950 | 38950 | 38900 | 180 |
| 298 | 20240812 | 142500 | 25813543900 | 38950 | 38900 | 39000 | 38900 | 396 |
| 299 | 20240812 | 142400 | 25798114900 | 38900 | 38900 | 38950 | 38900 | 256 |
| 300 | 20240812 | 142300 | 25788146300 | 38900 | 38950 | 38950 | 38900 | 887 |
| 301 | 20240812 | 142200 | 25753597750 | 38950 | 38950 | 39000 | 38950 | 282 |
| 302 | 20240812 | 142100 | 25742611250 | 39000 | 38900 | 39000 | 38900 | 130 |
| 303 | 20240812 | 142000 | 25737547000 | 38900 | 38900 | 38950 | 38900 | 230 |
| 304 | 20240812 | 141900 | 25728589850 | 38900 | 38950 | 38950 | 38900 | 81 |
| 305 | 20240812 | 141800 | 25725438900 | 38950 | 39000 | 39000 | 38950 | 981 |
| 306 | 20240812 | 141700 | 25687227250 | 39000 | 38950 | 39000 | 38950 | 415 |
| 307 | 20240812 | 141600 | 25671042950 | 39000 | 38950 | 39000 | 38950 | 332 |
| 308 | 20240812 | 141500 | 25658107150 | 38950 | 39000 | 39000 | 38950 | 94 |
| 309 | 20240812 | 141400 | 25654443350 | 39000 | 39000 | 39000 | 38950 | 237 |
| 310 | 20240812 | 141300 | 25645201100 | 39000 | 38950 | 39000 | 38950 | 98 |
| 311 | 20240812 | 141200 | 25641382000 | 38950 | 38950 | 38950 | 38900 | 198 |
| 312 | 20240812 | 141100 | 25633672650 | 38950 | 38950 | 39000 | 38950 | 342 |
| 313 | 20240812 | 141000 | 25620351700 | 38950 | 38950 | 38950 | 38900 | 580 |
| 314 | 20240812 | 140900 | 25597765250 | 38950 | 39050 | 39050 | 38950 | 97 |
| 315 | 20240812 | 140800 | 25593986500 | 39000 | 38950 | 39000 | 38950 | 1199 |
| 316 | 20240812 | 140700 | 25547280550 | 38900 | 39000 | 39000 | 38900 | 315 |
| 317 | 20240812 | 140600 | 25535012000 | 39000 | 39000 | 39000 | 39000 | 459 |
| 318 | 20240812 | 140500 | 25517111000 | 38950 | 38950 | 39100 | 38950 | 1175 |
| 319 | 20240812 | 140400 | 25471216850 | 38950 | 38900 | 38950 | 38850 | 250 |
| 320 | 20240812 | 140300 | 25461488450 | 38950 | 38900 | 38950 | 38850 | 467 |
| 321 | 20240812 | 140200 | 25443332800 | 38950 | 39000 | 39000 | 38900 | 531 |
| 322 | 20240812 | 140100 | 25422662000 | 39000 | 39100 | 39100 | 39000 | 222 |
| 323 | 20240812 | 140000 | 25413993200 | 39100 | 38950 | 39100 | 38950 | 1743 |
| 324 | 20240812 | 135900 | 25345900850 | 38950 | 38950 | 38950 | 38900 | 955 |
| 325 | 20240812 | 135800 | 25308719750 | 38900 | 38950 | 38950 | 38900 | 125 |
| 326 | 20240812 | 135700 | 25303854650 | 38950 | 38900 | 38950 | 38850 | 283 |
| 327 | 20240812 | 135600 | 25292846650 | 38900 | 38850 | 38950 | 38850 | 796 |
| 328 | 20240812 | 135500 | 25261908050 | 38850 | 38850 | 38900 | 38850 | 274 |
| 329 | 20240812 | 135400 | 25251253100 | 38850 | 39000 | 39000 | 38850 | 2085 |
| 330 | 20240812 | 135300 | 25170009800 | 39050 | 38950 | 39050 | 38950 | 345 |
| 331 | 20240812 | 135200 | 25156555000 | 38950 | 38950 | 39000 | 38950 | 1195 |
| 332 | 20240812 | 135100 | 25109956950 | 38950 | 38950 | 38950 | 38900 | 35 |
| 333 | 20240812 | 135000 | 25108594350 | 39050 | 39000 | 39050 | 39000 | 876 |
| 334 | 20240812 | 134900 | 25074421650 | 39000 | 38950 | 39000 | 38900 | 481 |
| 335 | 20240812 | 134800 | 25055677700 | 38950 | 38850 | 38950 | 38850 | 925 |
| 336 | 20240812 | 134700 | 25019680150 | 38850 | 38950 | 38950 | 38850 | 1251 |
| 337 | 20240812 | 134600 | 24971038200 | 38950 | 39000 | 39000 | 38950 | 442 |
| 338 | 20240812 | 134500 | 24953814750 | 39000 | 38900 | 39000 | 38850 | 810 |
| 339 | 20240812 | 134400 | 24922278750 | 38850 | 38800 | 38900 | 38800 | 410 |
| 340 | 20240812 | 134300 | 24906350100 | 38800 | 38800 | 38800 | 38750 | 485 |
| 341 | 20240812 | 134200 | 24887534700 | 38750 | 38750 | 38850 | 38750 | 2565 |
| 342 | 20240812 | 134100 | 24788080100 | 38700 | 38700 | 38750 | 38700 | 716 |
| 343 | 20240812 | 134000 | 24760369400 | 38650 | 38600 | 38650 | 38600 | 2026 |
| 344 | 20240812 | 133900 | 24682129450 | 38600 | 38600 | 38600 | 38550 | 586 |
| 345 | 20240812 | 133800 | 24659513450 | 38550 | 38600 | 38650 | 38500 | 4184 |
| 346 | 20240812 | 133700 | 24498138800 | 38600 | 38650 | 38650 | 38600 | 325 |
| 347 | 20240812 | 133600 | 24485582800 | 38650 | 38650 | 38650 | 38600 | 789 |
| 348 | 20240812 | 133500 | 24455095950 | 38650 | 38650 | 38750 | 38650 | 1150 |
| 349 | 20240812 | 133400 | 24410631700 | 38650 | 38650 | 38700 | 38600 | 787 |
| 350 | 20240812 | 133300 | 24380207300 | 38650 | 38700 | 38700 | 38600 | 2534 |
| 351 | 20240812 | 133200 | 24282211000 | 38700 | 38700 | 38850 | 38700 | 1187 |
| 352 | 20240812 | 133100 | 24236184550 | 38750 | 38850 | 38850 | 38700 | 2796 |
| 353 | 20240812 | 133000 | 24127686100 | 38850 | 38950 | 38950 | 38850 | 1342 |
| 354 | 20240812 | 132900 | 24075474300 | 38950 | 39050 | 39050 | 38950 | 2543 |
| 355 | 20240812 | 132800 | 23976336350 | 39000 | 39100 | 39100 | 39000 | 956 |
| 356 | 20240812 | 132700 | 23939041150 | 39100 | 39000 | 39250 | 38950 | 1386 |
| 357 | 20240812 | 132600 | 23884862600 | 38950 | 39000 | 39050 | 38950 | 274 |
| 358 | 20240812 | 132500 | 23874178100 | 39000 | 39000 | 39000 | 38950 | 1012 |
| 359 | 20240812 | 132400 | 23834714800 | 39050 | 39050 | 39100 | 39000 | 502 |
| 360 | 20240812 | 132300 | 23815123550 | 39050 | 39200 | 39200 | 39000 | 2408 |
| 361 | 20240812 | 132200 | 23721008300 | 39250 | 39250 | 39250 | 39150 | 1239 |
| 362 | 20240812 | 132100 | 23672471000 | 39200 | 39200 | 39300 | 39150 | 3685 |
| 363 | 20240812 | 132000 | 23527895550 | 39150 | 39000 | 39250 | 38950 | 2776 |
| 364 | 20240812 | 131900 | 23419400200 | 38950 | 38800 | 39000 | 38800 | 3101 |
| 365 | 20240812 | 131800 | 23298824400 | 38750 | 38650 | 38800 | 38600 | 2823 |
| 366 | 20240812 | 131700 | 23189569650 | 38600 | 38550 | 38650 | 38050 | 15834 |
| 367 | 20240812 | 131600 | 22582918700 | 38550 | 38450 | 38600 | 38200 | 5923 |
| 368 | 20240812 | 131500 | 22355717450 | 38400 | 38750 | 38800 | 38350 | 15806 |
| 369 | 20240812 | 131400 | 21746444500 | 38750 | 38950 | 38950 | 38500 | 21904 |
| 370 | 20240812 | 131300 | 20898371300 | 39000 | 38900 | 39000 | 38900 | 1638 |
| 371 | 20240812 | 131200 | 20834555150 | 38900 | 38900 | 38950 | 38900 | 412 |
| 372 | 20240812 | 131100 | 20818524800 | 38900 | 38900 | 38950 | 38850 | 1643 |
| 373 | 20240812 | 131000 | 20754612800 | 38900 | 38900 | 38900 | 38900 | 217 |
| 374 | 20240812 | 130900 | 20746171500 | 38900 | 38900 | 38900 | 38900 | 1698 |
| 375 | 20240812 | 130800 | 20680119300 | 38900 | 38950 | 39000 | 38900 | 1874 |
| 376 | 20240812 | 130700 | 20607148150 | 38950 | 39000 | 39000 | 38950 | 1126 |
| 377 | 20240812 | 130600 | 20563279550 | 39000 | 39050 | 39050 | 39000 | 936 |
| 378 | 20240812 | 130500 | 20526769150 | 39050 | 39000 | 39050 | 39000 | 1360 |
| 379 | 20240812 | 130400 | 20473728750 | 39000 | 39000 | 39000 | 39000 | 1454 |
| 380 | 20240812 | 130300 | 20417022750 | 39000 | 39050 | 39050 | 38950 | 1203 |
| 381 | 20240812 | 130200 | 20370109150 | 39050 | 39000 | 39050 | 39000 | 1034 |
| 382 | 20240812 | 130100 | 20329782000 | 39050 | 39150 | 39200 | 39050 | 2131 |
| 383 | 20240812 | 130000 | 20246524600 | 39100 | 39100 | 39300 | 39100 | 789 |
| 384 | 20240812 | 125900 | 20215560700 | 39100 | 39100 | 39100 | 39100 | 90 |
| 385 | 20240812 | 125800 | 20212041700 | 39100 | 39100 | 39100 | 39050 | 79 |
| 386 | 20240812 | 125700 | 20208953400 | 39100 | 39200 | 39250 | 39100 | 3055 |
| 387 | 20240812 | 125600 | 20089280700 | 39200 | 39250 | 39250 | 39200 | 47 |
| 388 | 20240812 | 125500 | 20087438000 | 39200 | 39200 | 39250 | 39200 | 158 |
| 389 | 20240812 | 125400 | 20081239400 | 39200 | 39250 | 39300 | 39200 | 334 |
| 390 | 20240812 | 125300 | 20068130400 | 39250 | 39300 | 39300 | 39200 | 434 |
| 391 | 20240812 | 125200 | 20051105950 | 39200 | 39200 | 39200 | 39150 | 265 |
| 392 | 20240812 | 125100 | 20040725250 | 39100 | 39150 | 39150 | 39100 | 1109 |
| 393 | 20240812 | 125000 | 19997308400 | 39150 | 39150 | 39200 | 39100 | 580 |
| 394 | 20240812 | 124900 | 19974601450 | 39150 | 39150 | 39200 | 39100 | 431 |
| 395 | 20240812 | 124800 | 19957723200 | 39150 | 39150 | 39150 | 39100 | 256 |
| 396 | 20240812 | 124700 | 19947703500 | 39150 | 39100 | 39200 | 39100 | 441 |
| 397 | 20240812 | 124600 | 19930438900 | 39150 | 39150 | 39150 | 39150 | 69 |
| 398 | 20240812 | 124500 | 19927737550 | 39100 | 39150 | 39150 | 39100 | 89 |
| 399 | 20240812 | 124400 | 19924255950 | 39150 | 39100 | 39150 | 39100 | 71 |
| 400 | 20240812 | 124300 | 19921479100 | 39050 | 39050 | 39100 | 39050 | 290 |
| 401 | 20240812 | 124200 | 19910144600 | 39050 | 39050 | 39050 | 39000 | 319 |
| 402 | 20240812 | 124100 | 19897689700 | 39000 | 39050 | 39050 | 39000 | 405 |
| 403 | 20240812 | 124000 | 19881882800 | 39000 | 39050 | 39050 | 39000 | 216 |
| 404 | 20240812 | 123900 | 19873450000 | 39050 | 39000 | 39050 | 39000 | 465 |
| 405 | 20240812 | 123800 | 19855294350 | 39050 | 39000 | 39050 | 39000 | 38 |
| 406 | 20240812 | 123700 | 19853811150 | 39050 | 39000 | 39050 | 39000 | 88 |
| 407 | 20240812 | 123600 | 19850376800 | 39000 | 39000 | 39100 | 39000 | 29 |
| 408 | 20240812 | 123500 | 19849244550 | 39000 | 38950 | 39000 | 38950 | 701 |
| 409 | 20240812 | 123400 | 19821907700 | 39000 | 38950 | 39000 | 38950 | 1057 |
| 410 | 20240812 | 123300 | 19780696750 | 39000 | 39050 | 39050 | 38950 | 4400 |
| 411 | 20240812 | 123200 | 19609096450 | 39050 | 39100 | 39100 | 39050 | 282 |
| 412 | 20240812 | 123100 | 19598083900 | 39050 | 39050 | 39050 | 39000 | 1553 |
| 413 | 20240812 | 123000 | 19537442000 | 39050 | 39050 | 39050 | 39000 | 178 |
| 414 | 20240812 | 122900 | 19530494550 | 39050 | 39000 | 39050 | 39000 | 205 |
| 415 | 20240812 | 122800 | 19522499200 | 39000 | 39050 | 39050 | 39000 | 356 |
| 416 | 20240812 | 122700 | 19508605450 | 39050 | 39000 | 39050 | 39000 | 537 |
| 417 | 20240812 | 122600 | 19487656800 | 39050 | 39050 | 39050 | 39000 | 649 |
| 418 | 20240812 | 122500 | 19462315050 | 39050 | 39000 | 39050 | 39000 | 277 |
| 419 | 20240812 | 122400 | 19451508650 | 39050 | 39000 | 39050 | 39000 | 581 |
| 420 | 20240812 | 122300 | 19428831400 | 39050 | 39100 | 39150 | 39050 | 1537 |
| 421 | 20240812 | 122200 | 19368799950 | 39100 | 39050 | 39150 | 39050 | 900 |
| 422 | 20240812 | 122100 | 19333614750 | 39050 | 39150 | 39150 | 39050 | 1224 |
| 423 | 20240812 | 122000 | 19285768700 | 39150 | 39150 | 39150 | 39100 | 26 |
| 424 | 20240812 | 121900 | 19284751900 | 39150 | 39100 | 39150 | 39100 | 77 |
| 425 | 20240812 | 121800 | 19281740050 | 39150 | 39200 | 39200 | 39100 | 460 |
| 426 | 20240812 | 121700 | 19263730950 | 39200 | 39250 | 39250 | 39150 | 77 |
| 427 | 20240812 | 121600 | 19260712700 | 39200 | 39200 | 39200 | 39150 | 189 |
| 428 | 20240812 | 121500 | 19253306500 | 39200 | 39250 | 39250 | 39200 | 190 |
| 429 | 20240812 | 121400 | 19245854100 | 39250 | 39200 | 39350 | 39200 | 226 |
| 430 | 20240812 | 121300 | 19236975500 | 39150 | 39100 | 39200 | 39100 | 653 |
| 431 | 20240812 | 121200 | 19211405600 | 39050 | 39050 | 39100 | 39050 | 1290 |
| 432 | 20240812 | 121100 | 19161018600 | 39100 | 39050 | 39100 | 39050 | 338 |
| 433 | 20240812 | 121000 | 19147814700 | 39050 | 39100 | 39100 | 39050 | 216 |
| 434 | 20240812 | 120900 | 19139376850 | 39100 | 39050 | 39100 | 39050 | 550 |
| 435 | 20240812 | 120800 | 19117893800 | 39050 | 39050 | 39100 | 39050 | 223 |
| 436 | 20240812 | 120700 | 19109180500 | 39050 | 39050 | 39100 | 39050 | 359 |
| 437 | 20240812 | 120600 | 19095161450 | 39100 | 39050 | 39100 | 39050 | 217 |
| 438 | 20240812 | 120500 | 19086682350 | 39050 | 39050 | 39100 | 39050 | 491 |
| 439 | 20240812 | 120400 | 19067501950 | 39100 | 39100 | 39150 | 39050 | 3448 |
| 440 | 20240812 | 120300 | 18932748600 | 39050 | 39200 | 39200 | 39050 | 2840 |
| 441 | 20240812 | 120200 | 18821645000 | 39150 | 39200 | 39200 | 39150 | 263 |
| 442 | 20240812 | 120100 | 18811345650 | 39200 | 39200 | 39200 | 39150 | 1220 |
| 443 | 20240812 | 120000 | 18763524250 | 39250 | 39200 | 39250 | 39200 | 43 |
| 444 | 20240812 | 115900 | 18761837400 | 39200 | 39250 | 39250 | 39200 | 605 |
| 445 | 20240812 | 115800 | 18738096500 | 39250 | 39250 | 39250 | 39250 | 124 |
| 446 | 20240812 | 115700 | 18733229500 | 39250 | 39300 | 39300 | 39250 | 94 |
| 447 | 20240812 | 115600 | 18729539550 | 39250 | 39250 | 39250 | 39250 | 163 |
| 448 | 20240812 | 115500 | 18723141800 | 39250 | 39250 | 39300 | 39250 | 313 |
| 449 | 20240812 | 115400 | 18710853800 | 39250 | 39200 | 39300 | 39200 | 1476 |
| 450 | 20240812 | 115300 | 18652902350 | 39200 | 39300 | 39300 | 39200 | 362 |
| 451 | 20240812 | 115200 | 18638694000 | 39250 | 39250 | 39300 | 39250 | 209 |
| 452 | 20240812 | 115100 | 18630490350 | 39250 | 39250 | 39300 | 39250 | 1021 |
| 453 | 20240812 | 115000 | 18590399450 | 39250 | 39250 | 39250 | 39250 | 248 |
| 454 | 20240812 | 114900 | 18580665450 | 39250 | 39250 | 39250 | 39250 | 607 |
| 455 | 20240812 | 114800 | 18556840700 | 39300 | 39300 | 39300 | 39250 | 239 |
| 456 | 20240812 | 114700 | 18547452150 | 39300 | 39300 | 39350 | 39300 | 2623 |
| 457 | 20240812 | 114600 | 18444367800 | 39300 | 39300 | 39300 | 39300 | 1108 |
| 458 | 20240812 | 114500 | 18400823400 | 39300 | 39350 | 39350 | 39300 | 367 |
| 459 | 20240812 | 114400 | 18386395800 | 39300 | 39350 | 39400 | 39300 | 316 |
| 460 | 20240812 | 114300 | 18373966950 | 39400 | 39350 | 39400 | 39350 | 470 |
| 461 | 20240812 | 114200 | 18355471950 | 39350 | 39400 | 39400 | 39350 | 138 |
| 462 | 20240812 | 114100 | 18350039000 | 39350 | 39350 | 39400 | 39350 | 135 |
| 463 | 20240812 | 114000 | 18344726700 | 39350 | 39350 | 39400 | 39350 | 122 |
| 464 | 20240812 | 113900 | 18339922500 | 39400 | 39350 | 39400 | 39350 | 549 |
| 465 | 20240812 | 113800 | 18318319150 | 39350 | 39350 | 39400 | 39350 | 1770 |
| 466 | 20240812 | 113700 | 18248667800 | 39300 | 39300 | 39350 | 39300 | 249 |
| 467 | 20240812 | 113600 | 18238880750 | 39350 | 39350 | 39350 | 39300 | 666 |
| 468 | 20240812 | 113500 | 18212698950 | 39300 | 39400 | 39400 | 39300 | 1718 |
| 469 | 20240812 | 113400 | 18145099900 | 39350 | 39400 | 39400 | 39350 | 372 |
| 470 | 20240812 | 113300 | 18130461050 | 39400 | 39400 | 39400 | 39400 | 132 |
| 471 | 20240812 | 113200 | 18125260250 | 39400 | 39400 | 39400 | 39400 | 475 |
| 472 | 20240812 | 113100 | 18106545250 | 39400 | 39450 | 39450 | 39400 | 228 |
| 473 | 20240812 | 113000 | 18097556600 | 39400 | 39450 | 39450 | 39400 | 735 |
| 474 | 20240812 | 112900 | 18068584700 | 39450 | 39450 | 39450 | 39400 | 187 |
| 475 | 20240812 | 112800 | 18061214850 | 39450 | 39400 | 39450 | 39400 | 496 |
| 476 | 20240812 | 112700 | 18041658950 | 39400 | 39400 | 39450 | 39400 | 370 |
| 477 | 20240812 | 112600 | 18027080850 | 39400 | 39400 | 39450 | 39350 | 489 |
| 478 | 20240812 | 112500 | 18007815400 | 39400 | 39350 | 39400 | 39350 | 472 |
| 479 | 20240812 | 112400 | 17989228500 | 39400 | 39450 | 39450 | 39400 | 1888 |
| 480 | 20240812 | 112300 | 17914812200 | 39450 | 39450 | 39450 | 39400 | 350 |
| 481 | 20240812 | 112200 | 17901011050 | 39500 | 39500 | 39550 | 39450 | 776 |
| 482 | 20240812 | 112100 | 17870389350 | 39500 | 39450 | 39500 | 39450 | 661 |
| 483 | 20240812 | 112000 | 17844283700 | 39450 | 39550 | 39550 | 39450 | 560 |
| 484 | 20240812 | 111900 | 17822180150 | 39500 | 39500 | 39550 | 39500 | 389 |
| 485 | 20240812 | 111800 | 17806812350 | 39500 | 39500 | 39550 | 39500 | 171 |
| 486 | 20240812 | 111700 | 17800054850 | 39500 | 39500 | 39500 | 39450 | 478 |
| 487 | 20240812 | 111600 | 17781177550 | 39500 | 39600 | 39600 | 39500 | 2343 |
| 488 | 20240812 | 111500 | 17688559800 | 39600 | 39600 | 39600 | 39550 | 1441 |
| 489 | 20240812 | 111400 | 17631501400 | 39600 | 39650 | 39700 | 39600 | 4510 |
| 490 | 20240812 | 111300 | 17452776950 | 39650 | 39700 | 39800 | 39650 | 597 |
| 491 | 20240812 | 111200 | 17429063700 | 39650 | 39650 | 39700 | 39650 | 292 |
| 492 | 20240812 | 111100 | 17417477150 | 39650 | 39650 | 39700 | 39650 | 137 |
| 493 | 20240812 | 111000 | 17412044450 | 39700 | 39750 | 39750 | 39650 | 1427 |
| 494 | 20240812 | 110900 | 17355399400 | 39750 | 39750 | 39800 | 39750 | 511 |
| 495 | 20240812 | 110800 | 17335082550 | 39750 | 39700 | 39750 | 39700 | 320 |
| 496 | 20240812 | 110700 | 17322369900 | 39750 | 39750 | 39800 | 39750 | 558 |
| 497 | 20240812 | 110600 | 17300188650 | 39800 | 39800 | 39800 | 39800 | 435 |
| 498 | 20240812 | 110500 | 17282875650 | 39800 | 39900 | 39900 | 39800 | 1629 |
| 499 | 20240812 | 110400 | 17217964300 | 39900 | 39950 | 39950 | 39850 | 2178 |
| 500 | 20240812 | 110300 | 17131050500 | 39900 | 39900 | 39950 | 39900 | 1197 |
| 501 | 20240812 | 110200 | 17083250450 | 39900 | 39850 | 39900 | 39850 | 2450 |
| 502 | 20240812 | 110100 | 16985502000 | 39900 | 39850 | 39900 | 39800 | 1039 |
| 503 | 20240812 | 110000 | 16944096250 | 39850 | 39800 | 39850 | 39800 | 820 |
| 504 | 20240812 | 105900 | 16911450050 | 39800 | 39800 | 39850 | 39800 | 1046 |
| 505 | 20240812 | 105800 | 16869788900 | 39800 | 39850 | 39850 | 39800 | 261 |
| 506 | 20240812 | 105700 | 16859399750 | 39800 | 39800 | 39850 | 39800 | 316 |
| 507 | 20240812 | 105600 | 16846818350 | 39800 | 39800 | 39800 | 39750 | 987 |
| 508 | 20240812 | 105500 | 16807536600 | 39750 | 39750 | 39800 | 39750 | 300 |
| 509 | 20240812 | 105400 | 16795603300 | 39800 | 39750 | 39800 | 39700 | 405 |
| 510 | 20240812 | 105300 | 16779504500 | 39750 | 39750 | 39750 | 39700 | 185 |
| 511 | 20240812 | 105200 | 16772155500 | 39700 | 39750 | 39800 | 39700 | 707 |
| 512 | 20240812 | 105100 | 16744049150 | 39700 | 39800 | 39800 | 39700 | 593 |
| 513 | 20240812 | 105000 | 16720477800 | 39800 | 39750 | 39800 | 39750 | 121 |
| 514 | 20240812 | 104900 | 16715663300 | 39800 | 39750 | 39800 | 39750 | 157 |
| 515 | 20240812 | 104800 | 16709419700 | 39750 | 39800 | 39850 | 39750 | 335 |
| 516 | 20240812 | 104700 | 16696090450 | 39800 | 39750 | 39800 | 39750 | 306 |
| 517 | 20240812 | 104600 | 16683915750 | 39800 | 39800 | 39850 | 39800 | 592 |
| 518 | 20240812 | 104500 | 16660354100 | 39800 | 39650 | 39800 | 39650 | 786 |
| 519 | 20240812 | 104400 | 16629171150 | 39700 | 39800 | 39800 | 39650 | 548 |
| 520 | 20240812 | 104300 | 16607394850 | 39800 | 39800 | 39850 | 39750 | 228 |
| 521 | 20240812 | 104200 | 16598319000 | 39750 | 39700 | 39750 | 39650 | 939 |
| 522 | 20240812 | 104100 | 16561044800 | 39650 | 39700 | 39700 | 39650 | 515 |
| 523 | 20240812 | 104000 | 16540605300 | 39750 | 39700 | 39750 | 39700 | 123 |
| 524 | 20240812 | 103900 | 16535721750 | 39650 | 39850 | 39850 | 39650 | 2524 |
| 525 | 20240812 | 103800 | 16435405400 | 39850 | 39900 | 39900 | 39800 | 833 |
| 526 | 20240812 | 103700 | 16402198100 | 39700 | 39700 | 39900 | 39700 | 998 |
| 527 | 20240812 | 103600 | 16362494250 | 39700 | 39650 | 39700 | 39600 | 416 |
| 528 | 20240812 | 103500 | 16345989400 | 39650 | 39800 | 39800 | 39550 | 691 |
| 529 | 20240812 | 103400 | 16318584300 | 39750 | 39750 | 39800 | 39650 | 1805 |
| 530 | 20240812 | 103300 | 16246892200 | 39750 | 39800 | 39800 | 39750 | 514 |
| 531 | 20240812 | 103200 | 16226442550 | 39800 | 39700 | 39800 | 39700 | 1293 |
| 532 | 20240812 | 103100 | 16175046200 | 39700 | 39650 | 39750 | 39650 | 846 |
| 533 | 20240812 | 103000 | 16141444250 | 39650 | 39500 | 39650 | 39500 | 1626 |
| 534 | 20240812 | 102900 | 16077036200 | 39600 | 39500 | 39600 | 39450 | 1026 |
| 535 | 20240812 | 102800 | 16036501200 | 39500 | 39450 | 39500 | 39450 | 320 |
| 536 | 20240812 | 102700 | 16023871750 | 39450 | 39450 | 39500 | 39400 | 1587 |
| 537 | 20240812 | 102600 | 15961305300 | 39500 | 39500 | 39550 | 39500 | 441 |
| 538 | 20240812 | 102500 | 15943870800 | 39500 | 39450 | 39500 | 39400 | 548 |
| 539 | 20240812 | 102400 | 15922260200 | 39400 | 39350 | 39400 | 39350 | 1326 |
| 540 | 20240812 | 102300 | 15870024900 | 39300 | 39300 | 39400 | 39300 | 1291 |
| 541 | 20240812 | 102200 | 15819257850 | 39350 | 39350 | 39400 | 39350 | 816 |
| 542 | 20240812 | 102100 | 15787145550 | 39350 | 39400 | 39400 | 39350 | 673 |
| 543 | 20240812 | 102000 | 15760636850 | 39400 | 39350 | 39400 | 39350 | 329 |
| 544 | 20240812 | 101900 | 15747685300 | 39350 | 39400 | 39400 | 39300 | 2445 |
| 545 | 20240812 | 101800 | 15651512350 | 39450 | 39450 | 39500 | 39400 | 294 |
| 546 | 20240812 | 101700 | 15639913250 | 39500 | 39550 | 39550 | 39450 | 2867 |
| 547 | 20240812 | 101600 | 15526651750 | 39600 | 39600 | 39600 | 39550 | 1461 |
| 548 | 20240812 | 101500 | 15468819650 | 39650 | 39600 | 39650 | 39600 | 834 |
| 549 | 20240812 | 101400 | 15435793050 | 39550 | 39550 | 39600 | 39550 | 493 |
| 550 | 20240812 | 101300 | 15416294300 | 39550 | 39550 | 39600 | 39550 | 320 |
| 551 | 20240812 | 101200 | 15403634800 | 39550 | 39450 | 39550 | 39450 | 317 |
| 552 | 20240812 | 101100 | 15391116200 | 39400 | 39550 | 39600 | 39400 | 4702 |
| 553 | 20240812 | 101000 | 15205543050 | 39550 | 39500 | 39600 | 39500 | 462 |
| 554 | 20240812 | 100900 | 15187290000 | 39600 | 39500 | 39600 | 39500 | 1019 |
| 555 | 20240812 | 100800 | 15146998550 | 39500 | 39400 | 39550 | 39400 | 1910 |
| 556 | 20240812 | 100700 | 15071581100 | 39400 | 39450 | 39450 | 39400 | 531 |
| 557 | 20240812 | 100600 | 15050649450 | 39500 | 39250 | 39500 | 39250 | 2092 |
| 558 | 20240812 | 100500 | 14968340950 | 39300 | 39250 | 39300 | 39150 | 1026 |
| 559 | 20240812 | 100400 | 14928078050 | 39200 | 39250 | 39250 | 39000 | 5057 |
| 560 | 20240812 | 100300 | 14730177550 | 39300 | 39300 | 39300 | 39250 | 755 |
| 561 | 20240812 | 100200 | 14700533100 | 39300 | 39350 | 39400 | 39300 | 300 |
| 562 | 20240812 | 100100 | 14688736600 | 39200 | 39200 | 39400 | 39100 | 3194 |
| 563 | 20240812 | 100000 | 14563251100 | 39200 | 39300 | 39350 | 39100 | 4184 |
| 564 | 20240812 | 095900 | 14399091650 | 39300 | 39300 | 39350 | 39250 | 2316 |
| 565 | 20240812 | 095800 | 14308077100 | 39350 | 39400 | 39400 | 39350 | 1042 |
| 566 | 20240812 | 095700 | 14267052850 | 39400 | 39350 | 39400 | 39350 | 1223 |
| 567 | 20240812 | 095600 | 14218870050 | 39400 | 39400 | 39400 | 39350 | 886 |
| 568 | 20240812 | 095500 | 14183987850 | 39400 | 39250 | 39400 | 39250 | 1289 |
| 569 | 20240812 | 095400 | 14133298150 | 39250 | 39400 | 39400 | 39250 | 4914 |
| 570 | 20240812 | 095300 | 13940029050 | 39400 | 39400 | 39450 | 39350 | 2913 |
| 571 | 20240812 | 095200 | 13825286150 | 39400 | 39400 | 39400 | 39350 | 883 |
| 572 | 20240812 | 095100 | 13790513100 | 39450 | 39400 | 39450 | 39400 | 1705 |
| 573 | 20240812 | 095000 | 13723322400 | 39400 | 39450 | 39450 | 39300 | 1415 |
| 574 | 20240812 | 094900 | 13667588450 | 39400 | 39400 | 39450 | 39300 | 5221 |
| 575 | 20240812 | 094800 | 13462101600 | 39350 | 39500 | 39500 | 39250 | 2088 |
| 576 | 20240812 | 094700 | 13379921100 | 39450 | 39450 | 39800 | 39450 | 5708 |
| 577 | 20240812 | 094600 | 13154366350 | 39450 | 39300 | 39450 | 39250 | 3574 |
| 578 | 20240812 | 094500 | 13013762100 | 39300 | 39200 | 39300 | 39150 | 6226 |
| 579 | 20240812 | 094400 | 12769490200 | 39150 | 38950 | 39200 | 38900 | 3873 |
| 580 | 20240812 | 094300 | 12618268200 | 39000 | 38900 | 39150 | 38850 | 8252 |
| 581 | 20240812 | 094200 | 12296062600 | 38900 | 38850 | 38900 | 38800 | 4082 |
| 582 | 20240812 | 094100 | 12137369650 | 38850 | 38700 | 38900 | 38700 | 3786 |
| 583 | 20240812 | 094000 | 11990536550 | 38700 | 38700 | 38750 | 38600 | 2263 |
| 584 | 20240812 | 093900 | 11902983200 | 38650 | 38600 | 38700 | 38400 | 4325 |
| 585 | 20240812 | 093800 | 11736250200 | 38550 | 38350 | 38650 | 38300 | 7403 |
| 586 | 20240812 | 093700 | 11451756350 | 38250 | 38000 | 38350 | 37900 | 7863 |
| 587 | 20240812 | 093600 | 11152346600 | 38050 | 38300 | 38350 | 37800 | 39497 |
| 588 | 20240812 | 093500 | 9652742400 | 38350 | 38550 | 38550 | 38300 | 5944 |
| 589 | 20240812 | 093400 | 9424438250 | 38550 | 38550 | 38650 | 38450 | 6836 |
| 590 | 20240812 | 093300 | 9160922250 | 38550 | 38600 | 38700 | 38500 | 6711 |
| 591 | 20240812 | 093200 | 8902163100 | 38650 | 38800 | 38850 | 38600 | 9803 |
| 592 | 20240812 | 093100 | 8522646450 | 38800 | 38950 | 39000 | 38750 | 4659 |
| 593 | 20240812 | 093000 | 8341666850 | 38950 | 38850 | 38950 | 38800 | 3908 |
| 594 | 20240812 | 092900 | 8189749200 | 38850 | 38700 | 38850 | 38700 | 4913 |
| 595 | 20240812 | 092800 | 7999331300 | 38700 | 38850 | 38850 | 38700 | 8393 |
| 596 | 20240812 | 092700 | 7674174450 | 38750 | 38900 | 38950 | 38750 | 7202 |
| 597 | 20240812 | 092600 | 7394360700 | 38900 | 39100 | 39250 | 38850 | 12096 |
| 598 | 20240812 | 092500 | 6922402400 | 39150 | 39300 | 39350 | 39150 | 3924 |
| 599 | 20240812 | 092400 | 6768435250 | 39250 | 39100 | 39300 | 39050 | 2447 |
| 600 | 20240812 | 092300 | 6672646150 | 39050 | 39150 | 39250 | 39050 | 4419 |
| 601 | 20240812 | 092200 | 6499860850 | 39150 | 39300 | 39450 | 39150 | 4062 |
| 602 | 20240812 | 092100 | 6340294300 | 39350 | 39350 | 39350 | 39200 | 4950 |
| 603 | 20240812 | 092000 | 6145815850 | 39350 | 39600 | 39650 | 39350 | 2978 |
| 604 | 20240812 | 091900 | 6028347950 | 39550 | 39700 | 39750 | 39550 | 4772 |
| 605 | 20240812 | 091800 | 5839223550 | 39750 | 39900 | 40000 | 39750 | 4595 |
| 606 | 20240812 | 091700 | 5656007750 | 39900 | 39950 | 40000 | 39800 | 2980 |
| 607 | 20240812 | 091600 | 5537047650 | 39800 | 39600 | 40050 | 39600 | 5816 |
| 608 | 20240812 | 091500 | 5305223750 | 39600 | 39300 | 39600 | 39250 | 12141 |
| 609 | 20240812 | 091400 | 4827123250 | 39300 | 38800 | 39350 | 38700 | 13168 |
| 610 | 20240812 | 091300 | 4315374950 | 38750 | 39400 | 39450 | 38700 | 18047 |
| 611 | 20240812 | 091200 | 3610238050 | 39450 | 39500 | 39600 | 39300 | 14753 |
| 612 | 20240812 | 091100 | 3028447350 | 39500 | 39550 | 39600 | 39300 | 10144 |
| 613 | 20240812 | 091000 | 2628217150 | 39500 | 40200 | 40300 | 39150 | 16077 |
| 614 | 20240812 | 090900 | 1991155550 | 40300 | 40750 | 40750 | 40200 | 11622 |
| 615 | 20240812 | 090800 | 1520090550 | 40800 | 40850 | 41000 | 40800 | 2272 |
| 616 | 20240812 | 090700 | 1427324750 | 40850 | 40900 | 41000 | 40750 | 3886 |
| 617 | 20240812 | 090600 | 1268772750 | 40750 | 40650 | 40900 | 40600 | 3513 |
| 618 | 20240812 | 090500 | 1125713250 | 40650 | 41200 | 41200 | 40650 | 9195 |
| 619 | 20240812 | 090400 | 749335650 | 41200 | 41400 | 41450 | 41150 | 5451 |
| 620 | 20240812 | 090300 | 524341950 | 41400 | 41600 | 41650 | 41300 | 2983 |
| 621 | 20240812 | 090200 | 400544000 | 41550 | 41850 | 41850 | 41500 | 2471 |
| 622 | 20240812 | 090100 | 297636250 | 41800 | 41600 | 41850 | 41600 | 3002 |
| 623 | 20240812 | 090000 | 172229850 | 41550 | 41600 | 41700 | 41550 | 3989 |