32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 190000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 7742 |
| 3 | 20240812 | 185900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20240812 | 185800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20240812 | 185700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20240812 | 185600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20240812 | 185500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20240812 | 185400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20240812 | 185300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20240812 | 185200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20240812 | 185100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20240812 | 185000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20240812 | 184900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20240812 | 184800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20240812 | 184700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20240812 | 184600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20240812 | 184500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20240812 | 184400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20240812 | 184300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20240812 | 184200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20240812 | 184100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20240812 | 184000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20240812 | 183900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20240812 | 183800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20240812 | 183700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20240812 | 183600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20240812 | 183500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20240812 | 183400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20240812 | 183300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20240812 | 183200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20240812 | 183100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20240812 | 183000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 7742 |
| 33 | 20240812 | 182900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20240812 | 182800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20240812 | 182700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20240812 | 182600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20240812 | 182500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20240812 | 182400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20240812 | 182300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20240812 | 182200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20240812 | 182100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20240812 | 182000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20240812 | 181900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20240812 | 181800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20240812 | 181700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20240812 | 181600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20240812 | 181500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20240812 | 181400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20240812 | 181300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20240812 | 181200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20240812 | 181100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20240812 | 181000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20240812 | 180900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20240812 | 180800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20240812 | 180700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20240812 | 180600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20240812 | 180500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20240812 | 180400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20240812 | 180300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20240812 | 180200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20240812 | 180100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20240812 | 180000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 7742 |
| 63 | 20240812 | 175900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20240812 | 175800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20240812 | 175700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20240812 | 175600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20240812 | 175500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20240812 | 175400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20240812 | 175300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20240812 | 175200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20240812 | 175100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20240812 | 175000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20240812 | 174900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20240812 | 174800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20240812 | 174700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20240812 | 174600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20240812 | 174500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20240812 | 174400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20240812 | 174300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20240812 | 174200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20240812 | 174100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20240812 | 174000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20240812 | 173900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20240812 | 173800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20240812 | 173700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20240812 | 173600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20240812 | 173500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20240812 | 173400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20240812 | 173300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20240812 | 173200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20240812 | 173100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20240812 | 173000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 7742 |
| 93 | 20240812 | 172900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20240812 | 172800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20240812 | 172700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20240812 | 172600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20240812 | 172500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20240812 | 172400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20240812 | 172300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20240812 | 172200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20240812 | 172100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20240812 | 172000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20240812 | 171900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20240812 | 171800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20240812 | 171700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20240812 | 171600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20240812 | 171500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20240812 | 171400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20240812 | 171300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20240812 | 171200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20240812 | 171100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20240812 | 171000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20240812 | 170900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20240812 | 170800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20240812 | 170700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20240812 | 170600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20240812 | 170500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20240812 | 170400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20240812 | 170300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20240812 | 170200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20240812 | 170100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20240812 | 170000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 7742 |
| 123 | 20240812 | 165900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20240812 | 165800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20240812 | 165700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20240812 | 165600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20240812 | 165500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20240812 | 165400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20240812 | 165300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20240812 | 165200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20240812 | 165100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20240812 | 165000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20240812 | 164900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20240812 | 164800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20240812 | 164700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20240812 | 164600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20240812 | 164500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20240812 | 164400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20240812 | 164300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20240812 | 164200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20240812 | 164100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20240812 | 164000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20240812 | 163900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20240812 | 163800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20240812 | 163700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20240812 | 163600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20240812 | 163500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20240812 | 163400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20240812 | 163300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20240812 | 163200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20240812 | 163100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20240812 | 163000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 7742 |
| 153 | 20240812 | 162900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20240812 | 162800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20240812 | 162700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20240812 | 162600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20240812 | 162500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20240812 | 162400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20240812 | 162300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20240812 | 162200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20240812 | 162100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20240812 | 162000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20240812 | 161900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20240812 | 161800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20240812 | 161700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20240812 | 161600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20240812 | 161500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20240812 | 161400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20240812 | 161300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20240812 | 161200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20240812 | 161100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20240812 | 161000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20240812 | 160900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20240812 | 160800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20240812 | 160700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20240812 | 160600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20240812 | 160500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20240812 | 160400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20240812 | 160300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20240812 | 160200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20240812 | 160100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20240812 | 160000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 7742 |
| 183 | 20240812 | 155900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20240812 | 155800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20240812 | 155700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20240812 | 155600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20240812 | 155500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20240812 | 155400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20240812 | 155300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20240812 | 155200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20240812 | 155100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20240812 | 155000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20240812 | 154900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20240812 | 154800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20240812 | 154700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20240812 | 154600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20240812 | 154500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20240812 | 154400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20240812 | 154300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20240812 | 154200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20240812 | 154100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20240812 | 154000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20240812 | 153900 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20240812 | 153800 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20240812 | 153700 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20240812 | 153600 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20240812 | 153500 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20240812 | 153400 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20240812 | 153300 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20240812 | 153200 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20240812 | 153100 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20240812 | 153000 | 6950810250 | 43900 | 43900 | 43900 | 43900 | 15484 |
| 213 | 20240812 | 152900 | 6610936450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20240812 | 152800 | 6610936450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20240812 | 152700 | 6610936450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20240812 | 152600 | 6610936450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20240812 | 152500 | 6610936450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20240812 | 152400 | 6610936450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20240812 | 152300 | 6610936450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20240812 | 152200 | 6610936450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20240812 | 152100 | 6610936450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20240812 | 152000 | 6610936450 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20240812 | 151900 | 6610936450 | 43750 | 43850 | 43950 | 43700 | 920 |
| 224 | 20240812 | 151800 | 6570671650 | 43950 | 43750 | 43950 | 43750 | 1589 |
| 225 | 20240812 | 151700 | 6501013400 | 43750 | 43800 | 43850 | 43750 | 883 |
| 226 | 20240812 | 151600 | 6462324950 | 43800 | 43850 | 43900 | 43800 | 630 |
| 227 | 20240812 | 151500 | 6434700700 | 43850 | 43900 | 43950 | 43800 | 1231 |
| 228 | 20240812 | 151400 | 6380721250 | 43850 | 43850 | 43900 | 43850 | 1006 |
| 229 | 20240812 | 151300 | 6336589600 | 43850 | 43800 | 43950 | 43800 | 839 |
| 230 | 20240812 | 151200 | 6299813550 | 43850 | 43850 | 43950 | 43850 | 517 |
| 231 | 20240812 | 151100 | 6277142000 | 43850 | 43850 | 43950 | 43800 | 920 |
| 232 | 20240812 | 151000 | 6236816900 | 43800 | 43900 | 43950 | 43800 | 743 |
| 233 | 20240812 | 150900 | 6204221500 | 43900 | 43900 | 43950 | 43850 | 843 |
| 234 | 20240812 | 150800 | 6167224400 | 43950 | 44000 | 44000 | 43900 | 799 |
| 235 | 20240812 | 150700 | 6132104700 | 43900 | 43900 | 44000 | 43900 | 557 |
| 236 | 20240812 | 150600 | 6107620350 | 43950 | 43900 | 43950 | 43900 | 273 |
| 237 | 20240812 | 150500 | 6095627550 | 43900 | 44000 | 44050 | 43900 | 948 |
| 238 | 20240812 | 150400 | 6053952500 | 44000 | 44000 | 44050 | 44000 | 1301 |
| 239 | 20240812 | 150300 | 5996708300 | 44000 | 44000 | 44050 | 43950 | 549 |
| 240 | 20240812 | 150200 | 5972531950 | 44050 | 44000 | 44050 | 44000 | 584 |
| 241 | 20240812 | 150100 | 5946809500 | 44050 | 44000 | 44050 | 43950 | 495 |
| 242 | 20240812 | 150000 | 5925010800 | 44050 | 44000 | 44050 | 43950 | 691 |
| 243 | 20240812 | 145900 | 5894605100 | 44000 | 43950 | 44000 | 43900 | 644 |
| 244 | 20240812 | 145800 | 5866299150 | 43950 | 44000 | 44050 | 43850 | 2256 |
| 245 | 20240812 | 145700 | 5767180550 | 44050 | 44000 | 44050 | 44000 | 559 |
| 246 | 20240812 | 145600 | 5742583200 | 44000 | 43950 | 44000 | 43950 | 172 |
| 247 | 20240812 | 145500 | 5735020950 | 44000 | 44000 | 44000 | 43950 | 645 |
| 248 | 20240812 | 145400 | 5706644050 | 43950 | 44000 | 44050 | 43950 | 608 |
| 249 | 20240812 | 145300 | 5679868900 | 44050 | 44000 | 44050 | 44000 | 474 |
| 250 | 20240812 | 145200 | 5658991750 | 44050 | 44000 | 44050 | 43950 | 594 |
| 251 | 20240812 | 145100 | 5632831700 | 44050 | 44000 | 44050 | 43950 | 573 |
| 252 | 20240812 | 145000 | 5607622750 | 44000 | 44000 | 44050 | 43950 | 542 |
| 253 | 20240812 | 144900 | 5583772650 | 44000 | 43950 | 44000 | 43950 | 447 |
| 254 | 20240812 | 144800 | 5564105050 | 44000 | 43950 | 44000 | 43900 | 798 |
| 255 | 20240812 | 144700 | 5529005950 | 44000 | 44000 | 44000 | 43950 | 573 |
| 256 | 20240812 | 144600 | 5503798100 | 44000 | 43950 | 44000 | 43900 | 596 |
| 257 | 20240812 | 144500 | 5477607400 | 43950 | 44050 | 44050 | 43900 | 1393 |
| 258 | 20240812 | 144400 | 5416379350 | 44050 | 44050 | 44050 | 44000 | 490 |
| 259 | 20240812 | 144300 | 5394794950 | 44050 | 44050 | 44050 | 43950 | 546 |
| 260 | 20240812 | 144200 | 5370749350 | 44050 | 44000 | 44050 | 44000 | 487 |
| 261 | 20240812 | 144100 | 5349298500 | 44050 | 44050 | 44050 | 44000 | 971 |
| 262 | 20240812 | 144000 | 5306565150 | 44050 | 44050 | 44050 | 44000 | 499 |
| 263 | 20240812 | 143900 | 5284584650 | 44050 | 44050 | 44050 | 44000 | 581 |
| 264 | 20240812 | 143800 | 5258994050 | 44050 | 44000 | 44050 | 44000 | 506 |
| 265 | 20240812 | 143700 | 5236706900 | 44050 | 44050 | 44050 | 44000 | 308 |
| 266 | 20240812 | 143600 | 5223149000 | 44050 | 44050 | 44050 | 43950 | 714 |
| 267 | 20240812 | 143500 | 5191732700 | 44050 | 44000 | 44050 | 43950 | 361 |
| 268 | 20240812 | 143400 | 5175848400 | 44000 | 44000 | 44050 | 43950 | 762 |
| 269 | 20240812 | 143300 | 5142315900 | 44050 | 44050 | 44100 | 44000 | 491 |
| 270 | 20240812 | 143200 | 5120689850 | 44050 | 44050 | 44050 | 44000 | 513 |
| 271 | 20240812 | 143100 | 5098094650 | 44050 | 44100 | 44100 | 44000 | 808 |
| 272 | 20240812 | 143000 | 5062509300 | 44050 | 44100 | 44100 | 44050 | 578 |
| 273 | 20240812 | 142900 | 5037021700 | 44100 | 44050 | 44100 | 44050 | 465 |
| 274 | 20240812 | 142800 | 5016516450 | 44100 | 44100 | 44100 | 44000 | 225 |
| 275 | 20240812 | 142700 | 5006601700 | 44100 | 44000 | 44100 | 44000 | 573 |
| 276 | 20240812 | 142600 | 4981361500 | 44000 | 44000 | 44100 | 44000 | 1572 |
| 277 | 20240812 | 142500 | 4912065700 | 44000 | 44000 | 44100 | 44000 | 574 |
| 278 | 20240812 | 142400 | 4886783450 | 44050 | 44050 | 44050 | 44000 | 574 |
| 279 | 20240812 | 142300 | 4861503100 | 44000 | 44050 | 44050 | 44000 | 604 |
| 280 | 20240812 | 142200 | 4834902150 | 44050 | 44050 | 44050 | 44000 | 490 |
| 281 | 20240812 | 142100 | 4813318150 | 44050 | 44050 | 44050 | 44000 | 630 |
| 282 | 20240812 | 142000 | 4785575400 | 44050 | 43950 | 44050 | 43950 | 629 |
| 283 | 20240812 | 141900 | 4757893200 | 43950 | 44000 | 44050 | 43950 | 485 |
| 284 | 20240812 | 141800 | 4736553000 | 44000 | 44000 | 44000 | 43950 | 568 |
| 285 | 20240812 | 141700 | 4711565700 | 44000 | 44000 | 44000 | 43900 | 499 |
| 286 | 20240812 | 141600 | 4689633050 | 43950 | 44000 | 44000 | 43950 | 1242 |
| 287 | 20240812 | 141500 | 4634992150 | 43950 | 43950 | 44000 | 43950 | 273 |
| 288 | 20240812 | 141400 | 4622990500 | 43900 | 43950 | 44000 | 43900 | 504 |
| 289 | 20240812 | 141300 | 4600834950 | 43900 | 43950 | 43950 | 43900 | 435 |
| 290 | 20240812 | 141200 | 4581717300 | 43950 | 43900 | 43950 | 43850 | 612 |
| 291 | 20240812 | 141100 | 4554843050 | 43900 | 43900 | 43900 | 43850 | 628 |
| 292 | 20240812 | 141000 | 4527277300 | 43900 | 43950 | 44000 | 43850 | 1475 |
| 293 | 20240812 | 140900 | 4462476050 | 44000 | 43950 | 44000 | 43900 | 887 |
| 294 | 20240812 | 140800 | 4423488450 | 43950 | 43900 | 43950 | 43900 | 540 |
| 295 | 20240812 | 140700 | 4399756100 | 43900 | 43900 | 43950 | 43850 | 131 |
| 296 | 20240812 | 140600 | 4394001200 | 43900 | 43900 | 44000 | 43850 | 1021 |
| 297 | 20240812 | 140500 | 4349163000 | 43900 | 43950 | 43950 | 43900 | 643 |
| 298 | 20240812 | 140400 | 4320911100 | 43950 | 43900 | 43950 | 43850 | 487 |
| 299 | 20240812 | 140300 | 4299526500 | 43900 | 43900 | 43900 | 43800 | 634 |
| 300 | 20240812 | 140200 | 4271720250 | 43900 | 43900 | 43900 | 43850 | 662 |
| 301 | 20240812 | 140100 | 4242658900 | 43850 | 43900 | 43900 | 43800 | 561 |
| 302 | 20240812 | 140000 | 4218055100 | 43850 | 43850 | 43900 | 43800 | 165 |
| 303 | 20240812 | 135900 | 4210815550 | 43800 | 43750 | 43850 | 43750 | 550 |
| 304 | 20240812 | 135800 | 4186700350 | 43800 | 43850 | 43850 | 43800 | 183 |
| 305 | 20240812 | 135700 | 4178676750 | 43800 | 43850 | 43850 | 43800 | 679 |
| 306 | 20240812 | 135600 | 4148931300 | 43800 | 43850 | 43850 | 43800 | 809 |
| 307 | 20240812 | 135500 | 4113457050 | 43800 | 43800 | 43850 | 43800 | 244 |
| 308 | 20240812 | 135400 | 4102758750 | 43800 | 43800 | 43850 | 43800 | 110 |
| 309 | 20240812 | 135300 | 4097938950 | 43800 | 43850 | 43850 | 43800 | 123 |
| 310 | 20240812 | 135200 | 4092546450 | 43850 | 43850 | 43850 | 43800 | 83 |
| 311 | 20240812 | 135100 | 4088907600 | 43850 | 43850 | 43850 | 43800 | 236 |
| 312 | 20240812 | 135000 | 4078562250 | 43800 | 43800 | 43850 | 43800 | 118 |
| 313 | 20240812 | 134900 | 4073388600 | 43800 | 43850 | 43850 | 43800 | 38 |
| 314 | 20240812 | 134800 | 4071722650 | 43850 | 43800 | 43850 | 43800 | 220 |
| 315 | 20240812 | 134700 | 4062079050 | 43800 | 43800 | 43850 | 43750 | 345 |
| 316 | 20240812 | 134600 | 4046965950 | 43750 | 43750 | 43800 | 43750 | 108 |
| 317 | 20240812 | 134500 | 4042236350 | 43800 | 43800 | 43800 | 43750 | 155 |
| 318 | 20240812 | 134400 | 4035450350 | 43800 | 43800 | 43800 | 43750 | 150 |
| 319 | 20240812 | 134300 | 4028880750 | 43750 | 43600 | 43800 | 43600 | 873 |
| 320 | 20240812 | 134200 | 3990702400 | 43600 | 43700 | 43750 | 43600 | 362 |
| 321 | 20240812 | 134100 | 3974898600 | 43700 | 43700 | 43750 | 43700 | 194 |
| 322 | 20240812 | 134000 | 3966417550 | 43750 | 43750 | 43750 | 43700 | 188 |
| 323 | 20240812 | 133900 | 3958197000 | 43700 | 43750 | 43750 | 43700 | 100 |
| 324 | 20240812 | 133800 | 3953825800 | 43700 | 43700 | 43750 | 43700 | 534 |
| 325 | 20240812 | 133700 | 3930489800 | 43650 | 43650 | 43700 | 43650 | 208 |
| 326 | 20240812 | 133600 | 3921403500 | 43650 | 43850 | 43850 | 43650 | 5528 |
| 327 | 20240812 | 133500 | 3679977200 | 43800 | 43850 | 43850 | 43800 | 685 |
| 328 | 20240812 | 133400 | 3649945400 | 43850 | 43850 | 43900 | 43800 | 101 |
| 329 | 20240812 | 133300 | 3645516600 | 43850 | 43800 | 43850 | 43800 | 165 |
| 330 | 20240812 | 133200 | 3638283250 | 43850 | 43800 | 43850 | 43800 | 182 |
| 331 | 20240812 | 133100 | 3630305700 | 43800 | 43900 | 43900 | 43800 | 198 |
| 332 | 20240812 | 133000 | 3621623100 | 43900 | 43800 | 43900 | 43800 | 194 |
| 333 | 20240812 | 132900 | 3613115350 | 43800 | 43850 | 43850 | 43800 | 123 |
| 334 | 20240812 | 132800 | 3607722200 | 43800 | 43900 | 43900 | 43800 | 18 |
| 335 | 20240812 | 132700 | 3606933350 | 43850 | 43850 | 43850 | 43800 | 148 |
| 336 | 20240812 | 132600 | 3600444000 | 43850 | 43800 | 43850 | 43800 | 156 |
| 337 | 20240812 | 132500 | 3593604250 | 43800 | 43800 | 43850 | 43800 | 55 |
| 338 | 20240812 | 132400 | 3591193050 | 43800 | 43850 | 43850 | 43800 | 58 |
| 339 | 20240812 | 132300 | 3588652500 | 43850 | 43850 | 43850 | 43800 | 159 |
| 340 | 20240812 | 132200 | 3581680450 | 43850 | 43750 | 43850 | 43700 | 627 |
| 341 | 20240812 | 132100 | 3554220400 | 43750 | 43700 | 43800 | 43700 | 213 |
| 342 | 20240812 | 132000 | 3544899750 | 43700 | 43750 | 43750 | 43700 | 36 |
| 343 | 20240812 | 131900 | 3543325250 | 43750 | 43700 | 43750 | 43700 | 121 |
| 344 | 20240812 | 131800 | 3538031800 | 43700 | 43750 | 43750 | 43700 | 158 |
| 345 | 20240812 | 131700 | 3531120200 | 43750 | 43700 | 43750 | 43700 | 67 |
| 346 | 20240812 | 131600 | 3528190000 | 43700 | 43700 | 43750 | 43700 | 152 |
| 347 | 20240812 | 131500 | 3521542150 | 43750 | 43750 | 43750 | 43700 | 211 |
| 348 | 20240812 | 131400 | 3512316550 | 43700 | 43750 | 43750 | 43700 | 99 |
| 349 | 20240812 | 131300 | 3507987000 | 43750 | 43750 | 43750 | 43700 | 128 |
| 350 | 20240812 | 131200 | 3502388500 | 43750 | 43750 | 43750 | 43700 | 134 |
| 351 | 20240812 | 131100 | 3496526600 | 43700 | 43750 | 43750 | 43700 | 19 |
| 352 | 20240812 | 131000 | 3495696000 | 43750 | 43750 | 43750 | 43700 | 32 |
| 353 | 20240812 | 130900 | 3494296300 | 43750 | 43850 | 43850 | 43700 | 616 |
| 354 | 20240812 | 130800 | 3467326100 | 43850 | 43800 | 43850 | 43800 | 103 |
| 355 | 20240812 | 130700 | 3462810050 | 43850 | 43800 | 43850 | 43800 | 113 |
| 356 | 20240812 | 130600 | 3457856000 | 43800 | 43850 | 43850 | 43800 | 37 |
| 357 | 20240812 | 130500 | 3456234900 | 43850 | 43800 | 43850 | 43800 | 207 |
| 358 | 20240812 | 130400 | 3447163250 | 43800 | 43800 | 43800 | 43750 | 36 |
| 359 | 20240812 | 130300 | 3445586650 | 43800 | 43750 | 43800 | 43750 | 17 |
| 360 | 20240812 | 130200 | 3444842700 | 43750 | 43800 | 43800 | 43750 | 247 |
| 361 | 20240812 | 130100 | 3434024350 | 43800 | 43800 | 43800 | 43750 | 119 |
| 362 | 20240812 | 130000 | 3428812550 | 43800 | 43750 | 43800 | 43750 | 40 |
| 363 | 20240812 | 125900 | 3427061200 | 43750 | 43800 | 43800 | 43750 | 18 |
| 364 | 20240812 | 125800 | 3426273650 | 43800 | 43750 | 43850 | 43750 | 422 |
| 365 | 20240812 | 125700 | 3407787650 | 43800 | 43750 | 43800 | 43750 | 97 |
| 366 | 20240812 | 125600 | 3403540000 | 43750 | 43750 | 43800 | 43750 | 77 |
| 367 | 20240812 | 125500 | 3400167900 | 43750 | 43800 | 43800 | 43750 | 12 |
| 368 | 20240812 | 125400 | 3399642650 | 43800 | 43750 | 43800 | 43750 | 364 |
| 369 | 20240812 | 125300 | 3383708350 | 43700 | 43750 | 43800 | 43700 | 173 |
| 370 | 20240812 | 125200 | 3376139650 | 43750 | 43700 | 43750 | 43700 | 27 |
| 371 | 20240812 | 125100 | 3374959550 | 43700 | 43650 | 43750 | 43650 | 77 |
| 372 | 20240812 | 125000 | 3371593600 | 43700 | 43700 | 43700 | 43650 | 163 |
| 373 | 20240812 | 124900 | 3364472450 | 43750 | 43700 | 43750 | 43650 | 515 |
| 374 | 20240812 | 124800 | 3341966550 | 43750 | 43750 | 43750 | 43700 | 47 |
| 375 | 20240812 | 124700 | 3339911450 | 43750 | 43700 | 43750 | 43700 | 124 |
| 376 | 20240812 | 124600 | 3334486900 | 43700 | 43700 | 43750 | 43650 | 315 |
| 377 | 20240812 | 124500 | 3320720950 | 43700 | 43650 | 43700 | 43650 | 45 |
| 378 | 20240812 | 124400 | 3318755950 | 43700 | 43700 | 43700 | 43650 | 153 |
| 379 | 20240812 | 124300 | 3312069900 | 43700 | 43700 | 43700 | 43650 | 127 |
| 380 | 20240812 | 124200 | 3306521000 | 43700 | 43650 | 43700 | 43650 | 213 |
| 381 | 20240812 | 124100 | 3297214550 | 43650 | 43650 | 43700 | 43650 | 60 |
| 382 | 20240812 | 124000 | 3294594400 | 43650 | 43650 | 43700 | 43650 | 204 |
| 383 | 20240812 | 123900 | 3285679950 | 43650 | 43650 | 43700 | 43650 | 65 |
| 384 | 20240812 | 123800 | 3282842550 | 43650 | 43650 | 43700 | 43650 | 167 |
| 385 | 20240812 | 123700 | 3275549750 | 43650 | 43700 | 43700 | 43650 | 57 |
| 386 | 20240812 | 123600 | 3273061200 | 43700 | 43650 | 43700 | 43650 | 302 |
| 387 | 20240812 | 123500 | 3259873050 | 43650 | 43700 | 43700 | 43650 | 33 |
| 388 | 20240812 | 123400 | 3258431250 | 43650 | 43650 | 43700 | 43650 | 92 |
| 389 | 20240812 | 123300 | 3254411900 | 43700 | 43700 | 43700 | 43650 | 178 |
| 390 | 20240812 | 123200 | 3246633600 | 43650 | 43700 | 43700 | 43650 | 39 |
| 391 | 20240812 | 123100 | 3244930000 | 43700 | 43700 | 43700 | 43700 | 140 |
| 392 | 20240812 | 123000 | 3238812000 | 43700 | 43700 | 43700 | 43650 | 79 |
| 393 | 20240812 | 122900 | 3235361000 | 43650 | 43700 | 43800 | 43650 | 316 |
| 394 | 20240812 | 122800 | 3221546500 | 43700 | 43650 | 43700 | 43650 | 32 |
| 395 | 20240812 | 122700 | 3220148600 | 43700 | 43650 | 43700 | 43650 | 24 |
| 396 | 20240812 | 122600 | 3219100800 | 43700 | 43650 | 43700 | 43600 | 630 |
| 397 | 20240812 | 122500 | 3191595400 | 43650 | 43650 | 43650 | 43600 | 125 |
| 398 | 20240812 | 122400 | 3186139650 | 43650 | 43650 | 43700 | 43600 | 1757 |
| 399 | 20240812 | 122300 | 3109446250 | 43650 | 43750 | 43750 | 43650 | 1063 |
| 400 | 20240812 | 122200 | 3062996950 | 43750 | 43750 | 43800 | 43700 | 253 |
| 401 | 20240812 | 122100 | 3051927550 | 43750 | 43750 | 43750 | 43700 | 19 |
| 402 | 20240812 | 122000 | 3051096750 | 43750 | 43700 | 43750 | 43700 | 33 |
| 403 | 20240812 | 121900 | 3049654400 | 43700 | 43750 | 43800 | 43700 | 1079 |
| 404 | 20240812 | 121800 | 3002400450 | 43800 | 43800 | 43800 | 43750 | 617 |
| 405 | 20240812 | 121700 | 2975400750 | 43850 | 43750 | 43850 | 43750 | 380 |
| 406 | 20240812 | 121600 | 2958756450 | 43750 | 43750 | 43800 | 43750 | 48 |
| 407 | 20240812 | 121500 | 2956654950 | 43800 | 43750 | 43800 | 43750 | 221 |
| 408 | 20240812 | 121400 | 2946975400 | 43750 | 43800 | 43800 | 43750 | 16 |
| 409 | 20240812 | 121300 | 2946275150 | 43800 | 43750 | 43800 | 43750 | 39 |
| 410 | 20240812 | 121200 | 2944567600 | 43750 | 43750 | 43800 | 43750 | 31 |
| 411 | 20240812 | 121100 | 2943210850 | 43750 | 43750 | 43800 | 43750 | 319 |
| 412 | 20240812 | 121000 | 2929242950 | 43750 | 43800 | 43800 | 43750 | 8 |
| 413 | 20240812 | 120900 | 2928892750 | 43800 | 43800 | 43800 | 43750 | 164 |
| 414 | 20240812 | 120800 | 2921709700 | 43800 | 43800 | 43800 | 43750 | 122 |
| 415 | 20240812 | 120700 | 2916366400 | 43800 | 43750 | 43800 | 43750 | 44 |
| 416 | 20240812 | 120600 | 2914439450 | 43800 | 43750 | 43850 | 43750 | 102 |
| 417 | 20240812 | 120500 | 2909971900 | 43750 | 43800 | 43800 | 43750 | 56 |
| 418 | 20240812 | 120400 | 2907521650 | 43800 | 43750 | 43850 | 43750 | 182 |
| 419 | 20240812 | 120300 | 2899547300 | 43800 | 43750 | 43800 | 43750 | 81 |
| 420 | 20240812 | 120200 | 2896000200 | 43750 | 43750 | 43750 | 43750 | 17 |
| 421 | 20240812 | 120100 | 2895256450 | 43800 | 43800 | 43850 | 43750 | 48 |
| 422 | 20240812 | 120000 | 2893153850 | 43850 | 43850 | 43850 | 43800 | 311 |
| 423 | 20240812 | 115900 | 2879521150 | 43800 | 43800 | 43850 | 43800 | 53 |
| 424 | 20240812 | 115800 | 2877197650 | 43850 | 43800 | 43850 | 43800 | 23 |
| 425 | 20240812 | 115700 | 2876190000 | 43850 | 43850 | 43850 | 43750 | 142 |
| 426 | 20240812 | 115600 | 2869963950 | 43750 | 43850 | 43850 | 43750 | 274 |
| 427 | 20240812 | 115500 | 2857964200 | 43850 | 43750 | 43850 | 43750 | 203 |
| 428 | 20240812 | 115400 | 2849067850 | 43800 | 43750 | 43850 | 43750 | 43 |
| 429 | 20240812 | 115300 | 2847185250 | 43750 | 43750 | 43850 | 43750 | 304 |
| 430 | 20240812 | 115200 | 2833870500 | 43750 | 43750 | 43750 | 43750 | 6 |
| 431 | 20240812 | 115100 | 2833608000 | 43800 | 43800 | 43800 | 43750 | 154 |
| 432 | 20240812 | 115000 | 2826864650 | 43800 | 43800 | 43850 | 43750 | 261 |
| 433 | 20240812 | 114900 | 2815429550 | 43750 | 43800 | 43800 | 43750 | 53 |
| 434 | 20240812 | 114800 | 2813108800 | 43850 | 43800 | 43850 | 43750 | 164 |
| 435 | 20240812 | 114700 | 2805925100 | 43850 | 43800 | 43850 | 43750 | 73 |
| 436 | 20240812 | 114600 | 2802727750 | 43750 | 43800 | 43850 | 43750 | 260 |
| 437 | 20240812 | 114500 | 2791336550 | 43800 | 43750 | 43800 | 43750 | 20 |
| 438 | 20240812 | 114400 | 2790461300 | 43800 | 43750 | 43850 | 43750 | 303 |
| 439 | 20240812 | 114300 | 2777189700 | 43750 | 43750 | 43800 | 43750 | 158 |
| 440 | 20240812 | 114200 | 2770270000 | 43800 | 43750 | 43800 | 43750 | 786 |
| 441 | 20240812 | 114100 | 2735879000 | 43750 | 43800 | 43800 | 43750 | 35 |
| 442 | 20240812 | 114000 | 2734346200 | 43800 | 43800 | 43850 | 43750 | 2251 |
| 443 | 20240812 | 113900 | 2635750450 | 43800 | 43750 | 43800 | 43750 | 233 |
| 444 | 20240812 | 113800 | 2625549300 | 43750 | 43800 | 43800 | 43750 | 18 |
| 445 | 20240812 | 113700 | 2624761500 | 43800 | 43750 | 43800 | 43750 | 127 |
| 446 | 20240812 | 113600 | 2619203750 | 43750 | 43800 | 43800 | 43750 | 136 |
| 447 | 20240812 | 113500 | 2613248200 | 43800 | 43800 | 43800 | 43750 | 221 |
| 448 | 20240812 | 113400 | 2603571000 | 43750 | 43800 | 43850 | 43650 | 2970 |
| 449 | 20240812 | 113300 | 2473691700 | 43800 | 43800 | 43850 | 43750 | 430 |
| 450 | 20240812 | 113200 | 2454854500 | 43850 | 43800 | 43850 | 43800 | 280 |
| 451 | 20240812 | 113100 | 2442580100 | 43850 | 43800 | 43850 | 43800 | 38 |
| 452 | 20240812 | 113000 | 2440914200 | 43800 | 43750 | 43800 | 43750 | 99 |
| 453 | 20240812 | 112900 | 2436578250 | 43750 | 43800 | 43800 | 43750 | 52 |
| 454 | 20240812 | 112800 | 2434301300 | 43850 | 43800 | 43850 | 43800 | 259 |
| 455 | 20240812 | 112700 | 2422954800 | 43800 | 43750 | 43800 | 43750 | 23 |
| 456 | 20240812 | 112600 | 2421948200 | 43800 | 43800 | 43800 | 43750 | 9 |
| 457 | 20240812 | 112500 | 2421554100 | 43750 | 43750 | 43850 | 43750 | 189 |
| 458 | 20240812 | 112400 | 2413277200 | 43750 | 43750 | 43800 | 43750 | 215 |
| 459 | 20240812 | 112300 | 2403861100 | 43800 | 43800 | 43800 | 43750 | 19 |
| 460 | 20240812 | 112200 | 2403029250 | 43750 | 43750 | 43800 | 43750 | 19 |
| 461 | 20240812 | 112100 | 2402197900 | 43750 | 43750 | 43800 | 43700 | 240 |
| 462 | 20240812 | 112000 | 2391697250 | 43800 | 43750 | 43800 | 43750 | 49 |
| 463 | 20240812 | 111900 | 2389551400 | 43750 | 43700 | 43800 | 43700 | 67 |
| 464 | 20240812 | 111800 | 2386619850 | 43750 | 43750 | 43750 | 43700 | 206 |
| 465 | 20240812 | 111700 | 2377608550 | 43750 | 43700 | 43750 | 43700 | 70 |
| 466 | 20240812 | 111600 | 2374549200 | 43700 | 43750 | 43750 | 43700 | 61 |
| 467 | 20240812 | 111500 | 2371880850 | 43750 | 43750 | 43750 | 43700 | 63 |
| 468 | 20240812 | 111400 | 2369125400 | 43750 | 43750 | 43750 | 43700 | 683 |
| 469 | 20240812 | 111300 | 2339244200 | 43750 | 43750 | 43800 | 43750 | 41 |
| 470 | 20240812 | 111200 | 2337450050 | 43750 | 43800 | 43800 | 43750 | 167 |
| 471 | 20240812 | 111100 | 2330138650 | 43800 | 43800 | 43800 | 43750 | 69 |
| 472 | 20240812 | 111000 | 2327117300 | 43800 | 43750 | 43800 | 43750 | 75 |
| 473 | 20240812 | 110900 | 2323832700 | 43750 | 43750 | 43800 | 43750 | 63 |
| 474 | 20240812 | 110800 | 2321075050 | 43800 | 43750 | 43800 | 43750 | 44 |
| 475 | 20240812 | 110700 | 2319148350 | 43800 | 43700 | 43800 | 43700 | 142 |
| 476 | 20240812 | 110600 | 2312929150 | 43750 | 43750 | 43800 | 43750 | 159 |
| 477 | 20240812 | 110500 | 2305969750 | 43800 | 43700 | 43800 | 43700 | 40 |
| 478 | 20240812 | 110400 | 2304219350 | 43800 | 43750 | 43800 | 43750 | 163 |
| 479 | 20240812 | 110300 | 2297087900 | 43750 | 43750 | 43750 | 43700 | 193 |
| 480 | 20240812 | 110200 | 2288645850 | 43800 | 43800 | 43800 | 43750 | 41 |
| 481 | 20240812 | 110100 | 2286850400 | 43800 | 43750 | 43800 | 43750 | 58 |
| 482 | 20240812 | 110000 | 2284312800 | 43750 | 43750 | 43750 | 43700 | 210 |
| 483 | 20240812 | 105900 | 2275128050 | 43750 | 43750 | 43750 | 43700 | 32 |
| 484 | 20240812 | 105800 | 2273728400 | 43750 | 43750 | 43750 | 43700 | 33 |
| 485 | 20240812 | 105700 | 2272286100 | 43700 | 43700 | 43750 | 43700 | 94 |
| 486 | 20240812 | 105600 | 2268176500 | 43700 | 43750 | 43750 | 43700 | 181 |
| 487 | 20240812 | 105500 | 2260257850 | 43750 | 43850 | 43850 | 43700 | 566 |
| 488 | 20240812 | 105400 | 2235472100 | 43850 | 43850 | 43850 | 43800 | 88 |
| 489 | 20240812 | 105300 | 2231613750 | 43850 | 43850 | 43850 | 43800 | 184 |
| 490 | 20240812 | 105200 | 2223546200 | 43850 | 43800 | 43850 | 43800 | 61 |
| 491 | 20240812 | 105100 | 2220872650 | 43850 | 43800 | 43850 | 43800 | 15 |
| 492 | 20240812 | 105000 | 2220215250 | 43800 | 43850 | 43850 | 43800 | 129 |
| 493 | 20240812 | 104900 | 2214560450 | 43800 | 43800 | 43850 | 43750 | 212 |
| 494 | 20240812 | 104800 | 2205269750 | 43800 | 43800 | 43850 | 43750 | 201 |
| 495 | 20240812 | 104700 | 2196465750 | 43800 | 43850 | 43850 | 43800 | 49 |
| 496 | 20240812 | 104600 | 2194319250 | 43850 | 43800 | 43850 | 43750 | 393 |
| 497 | 20240812 | 104500 | 2177100300 | 43800 | 43750 | 43800 | 43700 | 131 |
| 498 | 20240812 | 104400 | 2171365650 | 43700 | 43800 | 43800 | 43700 | 31 |
| 499 | 20240812 | 104300 | 2170008150 | 43700 | 43700 | 43800 | 43700 | 1298 |
| 500 | 20240812 | 104200 | 2113273750 | 43700 | 43800 | 43800 | 43650 | 1239 |
| 501 | 20240812 | 104100 | 2059100450 | 43750 | 43750 | 43800 | 43750 | 143 |
| 502 | 20240812 | 104000 | 2052837800 | 43750 | 43750 | 43800 | 43750 | 30 |
| 503 | 20240812 | 103900 | 2051524100 | 43800 | 43800 | 43800 | 43750 | 25 |
| 504 | 20240812 | 103800 | 2050429350 | 43800 | 43800 | 43800 | 43750 | 118 |
| 505 | 20240812 | 103700 | 2045261200 | 43800 | 43800 | 43800 | 43750 | 242 |
| 506 | 20240812 | 103600 | 2034661850 | 43800 | 43800 | 43800 | 43750 | 85 |
| 507 | 20240812 | 103500 | 2030942900 | 43800 | 43900 | 43900 | 43800 | 326 |
| 508 | 20240812 | 103400 | 2016644350 | 43900 | 43850 | 43900 | 43850 | 251 |
| 509 | 20240812 | 103300 | 2005629050 | 43850 | 43850 | 43900 | 43850 | 44 |
| 510 | 20240812 | 103200 | 2003697950 | 43850 | 44000 | 44000 | 43850 | 225 |
| 511 | 20240812 | 103100 | 1993803450 | 43950 | 43700 | 43950 | 43650 | 3997 |
| 512 | 20240812 | 103000 | 1818896300 | 43700 | 43650 | 43700 | 43650 | 126 |
| 513 | 20240812 | 102900 | 1813393800 | 43650 | 43700 | 43700 | 43650 | 502 |
| 514 | 20240812 | 102800 | 1791459200 | 43650 | 43700 | 43700 | 43650 | 123 |
| 515 | 20240812 | 102700 | 1786084700 | 43650 | 43700 | 43700 | 43650 | 153 |
| 516 | 20240812 | 102600 | 1779403950 | 43650 | 43700 | 43700 | 43650 | 15 |
| 517 | 20240812 | 102500 | 1778748800 | 43650 | 43700 | 43700 | 43650 | 126 |
| 518 | 20240812 | 102400 | 1773243850 | 43650 | 43700 | 43750 | 43650 | 3327 |
| 519 | 20240812 | 102300 | 1627854200 | 43750 | 43700 | 43750 | 43700 | 119 |
| 520 | 20240812 | 102200 | 1622649650 | 43700 | 43750 | 43750 | 43700 | 788 |
| 521 | 20240812 | 102100 | 1588210950 | 43750 | 43750 | 43800 | 43700 | 658 |
| 522 | 20240812 | 102000 | 1559424200 | 43800 | 43800 | 43850 | 43750 | 358 |
| 523 | 20240812 | 101900 | 1543743200 | 43800 | 43850 | 43850 | 43800 | 118 |
| 524 | 20240812 | 101800 | 1538569450 | 43850 | 43900 | 43900 | 43850 | 1122 |
| 525 | 20240812 | 101700 | 1489367950 | 43900 | 43850 | 43950 | 43850 | 806 |
| 526 | 20240812 | 101600 | 1453982500 | 43850 | 43850 | 43900 | 43850 | 138 |
| 527 | 20240812 | 101500 | 1447925450 | 43850 | 43850 | 43900 | 43850 | 189 |
| 528 | 20240812 | 101400 | 1439636550 | 43850 | 43850 | 43900 | 43850 | 450 |
| 529 | 20240812 | 101300 | 1419900850 | 43900 | 43800 | 43900 | 43800 | 569 |
| 530 | 20240812 | 101200 | 1394950400 | 43850 | 43850 | 43850 | 43800 | 28 |
| 531 | 20240812 | 101100 | 1393723850 | 43800 | 43850 | 43850 | 43800 | 176 |
| 532 | 20240812 | 101000 | 1386012200 | 43800 | 43850 | 43850 | 43800 | 286 |
| 533 | 20240812 | 100900 | 1373480500 | 43900 | 43850 | 43900 | 43800 | 329 |
| 534 | 20240812 | 100800 | 1359063000 | 43900 | 43900 | 43900 | 43850 | 39 |
| 535 | 20240812 | 100700 | 1357351250 | 43900 | 43900 | 43900 | 43850 | 95 |
| 536 | 20240812 | 100600 | 1353180900 | 43850 | 43850 | 43900 | 43850 | 85 |
| 537 | 20240812 | 100500 | 1349450850 | 43900 | 43800 | 43900 | 43800 | 59 |
| 538 | 20240812 | 100400 | 1346863750 | 43850 | 43800 | 43850 | 43750 | 3375 |
| 539 | 20240812 | 100300 | 1199148900 | 43800 | 43900 | 43900 | 43800 | 16 |
| 540 | 20240812 | 100200 | 1198447600 | 43850 | 43850 | 43900 | 43800 | 727 |
| 541 | 20240812 | 100100 | 1166568400 | 43850 | 43800 | 43850 | 43800 | 108 |
| 542 | 20240812 | 100000 | 1161837100 | 43800 | 43800 | 43850 | 43800 | 43 |
| 543 | 20240812 | 095900 | 1159953600 | 43850 | 43850 | 43900 | 43800 | 134 |
| 544 | 20240812 | 095800 | 1154077350 | 43850 | 43850 | 43900 | 43850 | 118 |
| 545 | 20240812 | 095700 | 1148902950 | 43900 | 43800 | 43900 | 43800 | 112 |
| 546 | 20240812 | 095600 | 1143991600 | 43900 | 43850 | 43900 | 43850 | 456 |
| 547 | 20240812 | 095500 | 1123995850 | 43900 | 43900 | 43900 | 43850 | 143 |
| 548 | 20240812 | 095400 | 1117718750 | 43900 | 43850 | 43900 | 43850 | 216 |
| 549 | 20240812 | 095300 | 1108241850 | 43850 | 43850 | 43900 | 43850 | 48 |
| 550 | 20240812 | 095200 | 1106137000 | 43900 | 43900 | 43900 | 43850 | 35 |
| 551 | 20240812 | 095100 | 1104601200 | 43900 | 43900 | 43900 | 43900 | 239 |
| 552 | 20240812 | 095000 | 1094109100 | 43950 | 43950 | 43950 | 43900 | 221 |
| 553 | 20240812 | 094900 | 1084396350 | 43900 | 43900 | 43900 | 43850 | 543 |
| 554 | 20240812 | 094800 | 1060572750 | 43850 | 43850 | 43900 | 43850 | 69 |
| 555 | 20240812 | 094700 | 1057545350 | 43850 | 43850 | 43950 | 43850 | 323 |
| 556 | 20240812 | 094600 | 1043365700 | 43900 | 43900 | 43900 | 43900 | 12 |
| 557 | 20240812 | 094500 | 1042838900 | 43850 | 43900 | 43900 | 43850 | 30 |
| 558 | 20240812 | 094400 | 1041523200 | 43950 | 43900 | 43950 | 43850 | 377 |
| 559 | 20240812 | 094300 | 1024990700 | 43950 | 44000 | 44000 | 43950 | 20 |
| 560 | 20240812 | 094200 | 1024110950 | 43900 | 43850 | 44000 | 43850 | 711 |
| 561 | 20240812 | 094100 | 992910250 | 43850 | 43850 | 43850 | 43800 | 177 |
| 562 | 20240812 | 094000 | 985149750 | 43850 | 43850 | 43850 | 43850 | 163 |
| 563 | 20240812 | 093900 | 978002200 | 43850 | 43800 | 43850 | 43800 | 19 |
| 564 | 20240812 | 093800 | 977169250 | 43850 | 43850 | 43850 | 43800 | 159 |
| 565 | 20240812 | 093700 | 970199900 | 43850 | 43850 | 43850 | 43800 | 51 |
| 566 | 20240812 | 093600 | 967963900 | 43850 | 43800 | 43850 | 43800 | 216 |
| 567 | 20240812 | 093500 | 958493250 | 43850 | 43800 | 43850 | 43800 | 31 |
| 568 | 20240812 | 093400 | 957134400 | 43800 | 43900 | 43900 | 43800 | 4813 |
| 569 | 20240812 | 093300 | 745963300 | 43950 | 43950 | 44050 | 43950 | 1039 |
| 570 | 20240812 | 093200 | 700260150 | 43900 | 43950 | 43950 | 43900 | 18 |
| 571 | 20240812 | 093100 | 699469900 | 44000 | 44000 | 44000 | 43950 | 630 |
| 572 | 20240812 | 093000 | 671780750 | 44000 | 44050 | 44050 | 44000 | 331 |
| 573 | 20240812 | 092900 | 657212900 | 44050 | 44050 | 44050 | 44050 | 3 |
| 574 | 20240812 | 092800 | 657080750 | 44050 | 44050 | 44050 | 44000 | 116 |
| 575 | 20240812 | 092700 | 651971300 | 43950 | 44050 | 44100 | 43950 | 600 |
| 576 | 20240812 | 092600 | 625537800 | 44050 | 44000 | 44100 | 43950 | 645 |
| 577 | 20240812 | 092500 | 597130150 | 44000 | 44000 | 44000 | 43950 | 21 |
| 578 | 20240812 | 092400 | 596206350 | 43950 | 44050 | 44050 | 43950 | 159 |
| 579 | 20240812 | 092300 | 589216000 | 44050 | 44050 | 44100 | 44000 | 345 |
| 580 | 20240812 | 092200 | 574018800 | 44050 | 44050 | 44050 | 44000 | 410 |
| 581 | 20240812 | 092100 | 555969100 | 44100 | 44150 | 44150 | 44050 | 253 |
| 582 | 20240812 | 092000 | 544813950 | 44100 | 44150 | 44200 | 44100 | 142 |
| 583 | 20240812 | 091900 | 538544050 | 44200 | 44100 | 44250 | 44100 | 1244 |
| 584 | 20240812 | 091800 | 483584100 | 44150 | 44150 | 44250 | 44050 | 3466 |
| 585 | 20240812 | 091700 | 330478300 | 44150 | 44150 | 44150 | 44100 | 433 |
| 586 | 20240812 | 091600 | 311382500 | 44100 | 44000 | 44150 | 44000 | 329 |
| 587 | 20240812 | 091500 | 296873000 | 44050 | 44100 | 44100 | 44000 | 301 |
| 588 | 20240812 | 091400 | 283619850 | 44050 | 44050 | 44150 | 43950 | 826 |
| 589 | 20240812 | 091300 | 247270100 | 44050 | 43900 | 44100 | 43900 | 1059 |
| 590 | 20240812 | 091200 | 200638200 | 43900 | 44000 | 44000 | 43900 | 31 |
| 591 | 20240812 | 091100 | 199276250 | 44000 | 43950 | 44000 | 43900 | 141 |
| 592 | 20240812 | 091000 | 193078900 | 43950 | 44000 | 44000 | 43950 | 400 |
| 593 | 20240812 | 090900 | 175496850 | 44000 | 43950 | 44000 | 43950 | 1012 |
| 594 | 20240812 | 090800 | 131011750 | 43900 | 43900 | 43950 | 43900 | 238 |
| 595 | 20240812 | 090700 | 120563500 | 43950 | 43950 | 43950 | 43950 | 2 |
| 596 | 20240812 | 090600 | 120475600 | 43950 | 43950 | 43950 | 43900 | 74 |
| 597 | 20240812 | 090500 | 117224050 | 43950 | 43900 | 43950 | 43850 | 528 |
| 598 | 20240812 | 090400 | 94067350 | 43900 | 43950 | 43950 | 43850 | 301 |
| 599 | 20240812 | 090300 | 80856300 | 43950 | 44050 | 44100 | 43950 | 358 |
| 600 | 20240812 | 090200 | 65096950 | 44050 | 44050 | 44100 | 44000 | 333 |
| 601 | 20240812 | 090100 | 50435400 | 44100 | 43950 | 44100 | 43950 | 357 |
| 602 | 20240812 | 090000 | 34725200 | 43950 | 43900 | 43950 | 43900 | 791 |