32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 185200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 3082 |
| 3 | 20240806 | 185100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20240806 | 185000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20240806 | 184900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20240806 | 184800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20240806 | 184700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20240806 | 184600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20240806 | 184500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20240806 | 184400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20240806 | 184300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20240806 | 184200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20240806 | 184100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20240806 | 184000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20240806 | 183900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20240806 | 183800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20240806 | 183700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20240806 | 183600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20240806 | 183500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20240806 | 183400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20240806 | 183300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20240806 | 183200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20240806 | 183100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20240806 | 183000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20240806 | 182900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20240806 | 182800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20240806 | 182700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20240806 | 182600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20240806 | 182500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20240806 | 182400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20240806 | 182300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20240806 | 182200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 3082 |
| 33 | 20240806 | 182100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20240806 | 182000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20240806 | 181900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20240806 | 181800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20240806 | 181700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20240806 | 181600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20240806 | 181500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20240806 | 181400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20240806 | 181300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20240806 | 181200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20240806 | 181100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20240806 | 181000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20240806 | 180900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20240806 | 180800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20240806 | 180700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20240806 | 180600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20240806 | 180500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20240806 | 180400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20240806 | 180300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20240806 | 180200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20240806 | 180100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20240806 | 180000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20240806 | 175900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20240806 | 175800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20240806 | 175700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20240806 | 175600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20240806 | 175500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20240806 | 175400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20240806 | 175300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20240806 | 175200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 3082 |
| 63 | 20240806 | 175100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20240806 | 175000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20240806 | 174900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20240806 | 174800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20240806 | 174700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20240806 | 174600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20240806 | 174500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20240806 | 174400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20240806 | 174300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20240806 | 174200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20240806 | 174100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20240806 | 174000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20240806 | 173900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20240806 | 173800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20240806 | 173700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20240806 | 173600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20240806 | 173500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20240806 | 173400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20240806 | 173300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20240806 | 173200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20240806 | 173100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20240806 | 173000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20240806 | 172900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20240806 | 172800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20240806 | 172700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20240806 | 172600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20240806 | 172500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20240806 | 172400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20240806 | 172300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20240806 | 172200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 3082 |
| 93 | 20240806 | 172100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20240806 | 172000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20240806 | 171900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20240806 | 171800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20240806 | 171700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20240806 | 171600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20240806 | 171500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20240806 | 171400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20240806 | 171300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20240806 | 171200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20240806 | 171100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20240806 | 171000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20240806 | 170900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20240806 | 170800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20240806 | 170700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20240806 | 170600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20240806 | 170500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20240806 | 170400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20240806 | 170300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20240806 | 170200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20240806 | 170100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20240806 | 170000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20240806 | 165900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20240806 | 165800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20240806 | 165700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20240806 | 165600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20240806 | 165500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20240806 | 165400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20240806 | 165300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20240806 | 165200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 3082 |
| 123 | 20240806 | 165100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20240806 | 165000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20240806 | 164900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20240806 | 164800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20240806 | 164700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20240806 | 164600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20240806 | 164500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20240806 | 164400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20240806 | 164300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20240806 | 164200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20240806 | 164100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20240806 | 164000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20240806 | 163900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20240806 | 163800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20240806 | 163700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20240806 | 163600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20240806 | 163500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20240806 | 163400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20240806 | 163300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20240806 | 163200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20240806 | 163100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20240806 | 163000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20240806 | 162900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20240806 | 162800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20240806 | 162700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20240806 | 162600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20240806 | 162500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20240806 | 162400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20240806 | 162300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20240806 | 162200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 3082 |
| 153 | 20240806 | 162100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20240806 | 162000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20240806 | 161900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20240806 | 161800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20240806 | 161700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20240806 | 161600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20240806 | 161500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20240806 | 161400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20240806 | 161300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20240806 | 161200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20240806 | 161100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20240806 | 161000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20240806 | 160900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20240806 | 160800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20240806 | 160700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20240806 | 160600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20240806 | 160500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20240806 | 160400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20240806 | 160300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20240806 | 160200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20240806 | 160100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20240806 | 160000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20240806 | 155900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20240806 | 155800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20240806 | 155700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20240806 | 155600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20240806 | 155500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20240806 | 155400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20240806 | 155300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20240806 | 155200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 3082 |
| 183 | 20240806 | 155100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20240806 | 155000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20240806 | 154900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20240806 | 154800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20240806 | 154700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20240806 | 154600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20240806 | 154500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20240806 | 154400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20240806 | 154300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20240806 | 154200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20240806 | 154100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20240806 | 154000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20240806 | 153900 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20240806 | 153800 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20240806 | 153700 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20240806 | 153600 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20240806 | 153500 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20240806 | 153400 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20240806 | 153300 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20240806 | 153200 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20240806 | 153100 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20240806 | 153000 | 8517053250 | 38550 | 38550 | 38550 | 38550 | 3082 |
| 205 | 20240806 | 152900 | 8398242150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 206 | 20240806 | 152800 | 8398242150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 207 | 20240806 | 152700 | 8398242150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 208 | 20240806 | 152600 | 8398242150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 209 | 20240806 | 152500 | 8398242150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 210 | 20240806 | 152400 | 8398242150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 211 | 20240806 | 152300 | 8398242150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 212 | 20240806 | 152200 | 8398242150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 213 | 20240806 | 152100 | 8398242150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 214 | 20240806 | 152000 | 8398242150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 215 | 20240806 | 151900 | 8398242150 | 38650 | 38700 | 38950 | 38600 | 3117 |
| 216 | 20240806 | 151800 | 8277122550 | 38700 | 38600 | 38700 | 38600 | 782 |
| 217 | 20240806 | 151700 | 8246926250 | 38700 | 38800 | 38800 | 38600 | 775 |
| 218 | 20240806 | 151600 | 8216927100 | 38800 | 38850 | 38850 | 38750 | 31 |
| 219 | 20240806 | 151500 | 8215723800 | 38850 | 38800 | 38850 | 38700 | 92 |
| 220 | 20240806 | 151400 | 8212158900 | 38800 | 38900 | 38900 | 38750 | 249 |
| 221 | 20240806 | 151300 | 8202481250 | 38900 | 38800 | 38900 | 38800 | 295 |
| 222 | 20240806 | 151200 | 8191033250 | 38750 | 38800 | 38800 | 38700 | 320 |
| 223 | 20240806 | 151100 | 8178641550 | 38750 | 38850 | 38850 | 38750 | 202 |
| 224 | 20240806 | 151000 | 8170811000 | 38750 | 38850 | 38850 | 38750 | 203 |
| 225 | 20240806 | 150900 | 8162942450 | 38850 | 38800 | 38850 | 38800 | 128 |
| 226 | 20240806 | 150800 | 8157974350 | 38800 | 38800 | 38800 | 38700 | 403 |
| 227 | 20240806 | 150700 | 8142348850 | 38800 | 38850 | 38850 | 38800 | 109 |
| 228 | 20240806 | 150600 | 8138118100 | 38850 | 38900 | 38900 | 38800 | 356 |
| 229 | 20240806 | 150500 | 8124286350 | 38900 | 38950 | 38950 | 38850 | 388 |
| 230 | 20240806 | 150400 | 8109191050 | 38950 | 38950 | 38950 | 38900 | 177 |
| 231 | 20240806 | 150300 | 8102303150 | 38950 | 38950 | 38950 | 38900 | 99 |
| 232 | 20240806 | 150200 | 8098448150 | 38950 | 38950 | 38950 | 38950 | 30 |
| 233 | 20240806 | 150100 | 8097279650 | 38950 | 38900 | 39000 | 38900 | 156 |
| 234 | 20240806 | 150000 | 8091203700 | 38950 | 38950 | 39000 | 38950 | 214 |
| 235 | 20240806 | 145900 | 8082864000 | 38950 | 38950 | 38950 | 38950 | 89 |
| 236 | 20240806 | 145800 | 8079397450 | 38950 | 38950 | 38950 | 38900 | 156 |
| 237 | 20240806 | 145700 | 8073321700 | 38900 | 38950 | 38950 | 38900 | 53 |
| 238 | 20240806 | 145600 | 8071258200 | 38950 | 38950 | 39000 | 38900 | 114 |
| 239 | 20240806 | 145500 | 8066815150 | 38950 | 39050 | 39050 | 38900 | 125 |
| 240 | 20240806 | 145400 | 8061942450 | 39000 | 39000 | 39050 | 39000 | 22 |
| 241 | 20240806 | 145300 | 8061084300 | 39050 | 39050 | 39050 | 39000 | 59 |
| 242 | 20240806 | 145200 | 8058782750 | 39050 | 39000 | 39050 | 38950 | 56 |
| 243 | 20240806 | 145100 | 8056598050 | 39000 | 39050 | 39050 | 39000 | 39 |
| 244 | 20240806 | 145000 | 8055076500 | 39050 | 39050 | 39050 | 39000 | 61 |
| 245 | 20240806 | 144900 | 8052694700 | 39050 | 39050 | 39100 | 38950 | 2175 |
| 246 | 20240806 | 144800 | 7967818500 | 39100 | 39050 | 39100 | 39050 | 66 |
| 247 | 20240806 | 144700 | 7965238400 | 39050 | 39000 | 39100 | 39000 | 326 |
| 248 | 20240806 | 144600 | 7952508800 | 39000 | 39000 | 39050 | 39000 | 264 |
| 249 | 20240806 | 144500 | 7942210750 | 39000 | 38950 | 39000 | 38900 | 183 |
| 250 | 20240806 | 144400 | 7935081650 | 38950 | 38900 | 38950 | 38900 | 66 |
| 251 | 20240806 | 144300 | 7932512800 | 38900 | 38850 | 38900 | 38850 | 173 |
| 252 | 20240806 | 144200 | 7925784800 | 38850 | 38850 | 38900 | 38800 | 152 |
| 253 | 20240806 | 144100 | 7919884450 | 38900 | 38800 | 38900 | 38800 | 75 |
| 254 | 20240806 | 144000 | 7916970350 | 38800 | 38800 | 38850 | 38700 | 39 |
| 255 | 20240806 | 143900 | 7915457950 | 38850 | 38850 | 38850 | 38800 | 88 |
| 256 | 20240806 | 143800 | 7912041900 | 38850 | 38900 | 38900 | 38850 | 124 |
| 257 | 20240806 | 143700 | 7907223450 | 38850 | 38900 | 38900 | 38850 | 111 |
| 258 | 20240806 | 143600 | 7902909100 | 38900 | 38950 | 38950 | 38850 | 34 |
| 259 | 20240806 | 143500 | 7901586500 | 38850 | 38900 | 38950 | 38850 | 68 |
| 260 | 20240806 | 143400 | 7898941000 | 38900 | 39000 | 39000 | 38900 | 138 |
| 261 | 20240806 | 143300 | 7893567050 | 39000 | 38900 | 39000 | 38900 | 37 |
| 262 | 20240806 | 143200 | 7892125900 | 38950 | 38900 | 38950 | 38900 | 105 |
| 263 | 20240806 | 143100 | 7888041350 | 38900 | 38900 | 39000 | 38850 | 54 |
| 264 | 20240806 | 143000 | 7885940300 | 38900 | 39000 | 39000 | 38900 | 209 |
| 265 | 20240806 | 142900 | 7877802400 | 39000 | 39000 | 39050 | 39000 | 27 |
| 266 | 20240806 | 142800 | 7876748900 | 39050 | 39050 | 39050 | 39050 | 19 |
| 267 | 20240806 | 142700 | 7876006950 | 39000 | 39000 | 39000 | 39000 | 190 |
| 268 | 20240806 | 142600 | 7868596950 | 39000 | 39000 | 39000 | 38950 | 38 |
| 269 | 20240806 | 142500 | 7867115650 | 39050 | 39050 | 39050 | 39000 | 34 |
| 270 | 20240806 | 142400 | 7865788950 | 39050 | 39100 | 39100 | 39000 | 187 |
| 271 | 20240806 | 142300 | 7858483450 | 39100 | 39050 | 39100 | 39050 | 146 |
| 272 | 20240806 | 142200 | 7852780900 | 39050 | 38900 | 39050 | 38750 | 629 |
| 273 | 20240806 | 142100 | 7828272300 | 38950 | 38900 | 38950 | 38850 | 75 |
| 274 | 20240806 | 142000 | 7825354400 | 38950 | 38900 | 38950 | 38900 | 84 |
| 275 | 20240806 | 141900 | 7822084150 | 38900 | 38900 | 38900 | 38850 | 118 |
| 276 | 20240806 | 141800 | 7817494400 | 38850 | 38900 | 38900 | 38850 | 21 |
| 277 | 20240806 | 141700 | 7816677850 | 38850 | 38850 | 38900 | 38750 | 91 |
| 278 | 20240806 | 141600 | 7813141150 | 38750 | 38800 | 38850 | 38700 | 79 |
| 279 | 20240806 | 141500 | 7810074850 | 38800 | 38750 | 38800 | 38650 | 176 |
| 280 | 20240806 | 141400 | 7803252750 | 38650 | 38750 | 38750 | 38650 | 100 |
| 281 | 20240806 | 141300 | 7799383900 | 38800 | 38550 | 38800 | 38550 | 195 |
| 282 | 20240806 | 141200 | 7791851000 | 38600 | 38700 | 38800 | 38600 | 300 |
| 283 | 20240806 | 141100 | 7780267050 | 38700 | 38700 | 38700 | 38700 | 44 |
| 284 | 20240806 | 141000 | 7778564250 | 38700 | 38750 | 38750 | 38650 | 76 |
| 285 | 20240806 | 140900 | 7775623350 | 38700 | 38800 | 38800 | 38700 | 93 |
| 286 | 20240806 | 140800 | 7772020500 | 38800 | 38850 | 38850 | 38750 | 47 |
| 287 | 20240806 | 140700 | 7770197050 | 38800 | 38850 | 38850 | 38700 | 60 |
| 288 | 20240806 | 140600 | 7767874350 | 38850 | 39000 | 39000 | 38750 | 52 |
| 289 | 20240806 | 140500 | 7765851250 | 38700 | 39000 | 39000 | 38700 | 309 |
| 290 | 20240806 | 140400 | 7753869750 | 39000 | 38950 | 39000 | 38950 | 72 |
| 291 | 20240806 | 140300 | 7751064600 | 38950 | 38950 | 39000 | 38950 | 121 |
| 292 | 20240806 | 140200 | 7746348350 | 38900 | 38800 | 38900 | 38800 | 183 |
| 293 | 20240806 | 140100 | 7739234800 | 38800 | 38750 | 38800 | 38750 | 73 |
| 294 | 20240806 | 140000 | 7736403400 | 38750 | 38650 | 38750 | 38650 | 334 |
| 295 | 20240806 | 135900 | 7723482100 | 38650 | 38850 | 38850 | 38650 | 486 |
| 296 | 20240806 | 135800 | 7704642900 | 38850 | 38850 | 38850 | 38850 | 122 |
| 297 | 20240806 | 135700 | 7699903200 | 38850 | 38850 | 38950 | 38800 | 84 |
| 298 | 20240806 | 135600 | 7696641300 | 38900 | 38800 | 38900 | 38800 | 62 |
| 299 | 20240806 | 135500 | 7694230100 | 38800 | 38900 | 38950 | 38800 | 86 |
| 300 | 20240806 | 135400 | 7690888700 | 38850 | 38800 | 38900 | 38800 | 170 |
| 301 | 20240806 | 135300 | 7684290500 | 38850 | 38850 | 38850 | 38850 | 48 |
| 302 | 20240806 | 135200 | 7682425700 | 38900 | 38800 | 38900 | 38750 | 136 |
| 303 | 20240806 | 135100 | 7677145550 | 38750 | 38850 | 38900 | 38750 | 78 |
| 304 | 20240806 | 135000 | 7674118000 | 38850 | 38950 | 38950 | 38700 | 643 |
| 305 | 20240806 | 134900 | 7649144200 | 38950 | 38900 | 38950 | 38850 | 75 |
| 306 | 20240806 | 134800 | 7646227850 | 38950 | 38950 | 38950 | 38900 | 66 |
| 307 | 20240806 | 134700 | 7643659350 | 38900 | 38950 | 39000 | 38900 | 61 |
| 308 | 20240806 | 134600 | 7641284800 | 39000 | 39000 | 39000 | 38950 | 81 |
| 309 | 20240806 | 134500 | 7638129000 | 38900 | 38900 | 39000 | 38900 | 152 |
| 310 | 20240806 | 134400 | 7632214400 | 38900 | 39050 | 39050 | 38900 | 31 |
| 311 | 20240806 | 134300 | 7631007000 | 39050 | 38950 | 39050 | 38950 | 318 |
| 312 | 20240806 | 134200 | 7618607800 | 38950 | 38850 | 38950 | 38800 | 91 |
| 313 | 20240806 | 134100 | 7615073150 | 38850 | 38700 | 38900 | 38700 | 147 |
| 314 | 20240806 | 134000 | 7609365550 | 38750 | 38800 | 38800 | 38750 | 77 |
| 315 | 20240806 | 133900 | 7606381300 | 38750 | 38850 | 38850 | 38750 | 58 |
| 316 | 20240806 | 133800 | 7604133550 | 38850 | 38850 | 38900 | 38800 | 330 |
| 317 | 20240806 | 133700 | 7591326950 | 38850 | 38900 | 38900 | 38850 | 104 |
| 318 | 20240806 | 133600 | 7587283850 | 38850 | 39000 | 39000 | 38850 | 91 |
| 319 | 20240806 | 133500 | 7583745650 | 38750 | 38700 | 38750 | 38650 | 1353 |
| 320 | 20240806 | 133400 | 7531386250 | 38700 | 38800 | 38800 | 38700 | 766 |
| 321 | 20240806 | 133300 | 7501731050 | 38750 | 39200 | 39200 | 38750 | 3963 |
| 322 | 20240806 | 133200 | 7347868000 | 39150 | 39200 | 39200 | 39000 | 282 |
| 323 | 20240806 | 133100 | 7336855500 | 39100 | 38900 | 39100 | 38700 | 394 |
| 324 | 20240806 | 133000 | 7321504250 | 38850 | 38800 | 38850 | 38700 | 4954 |
| 325 | 20240806 | 132900 | 7129290650 | 38850 | 38900 | 39000 | 38800 | 142 |
| 326 | 20240806 | 132800 | 7123771150 | 38950 | 39100 | 39100 | 38950 | 609 |
| 327 | 20240806 | 132700 | 7100046200 | 38950 | 39250 | 39300 | 38950 | 1664 |
| 328 | 20240806 | 132600 | 7034960800 | 39300 | 39200 | 39300 | 39200 | 157 |
| 329 | 20240806 | 132500 | 7028795950 | 39200 | 39200 | 39300 | 39200 | 59 |
| 330 | 20240806 | 132400 | 7026482000 | 39250 | 39250 | 39250 | 39200 | 112 |
| 331 | 20240806 | 132300 | 7022088100 | 39250 | 39250 | 39250 | 39150 | 140 |
| 332 | 20240806 | 132200 | 7016600450 | 39250 | 39300 | 39300 | 39250 | 302 |
| 333 | 20240806 | 132100 | 7004739000 | 39350 | 39250 | 39350 | 39250 | 432 |
| 334 | 20240806 | 132000 | 6987781650 | 39350 | 39300 | 39400 | 39250 | 95 |
| 335 | 20240806 | 131900 | 6984049400 | 39400 | 39250 | 39400 | 39250 | 300 |
| 336 | 20240806 | 131800 | 6972261750 | 39250 | 39200 | 39250 | 39150 | 219 |
| 337 | 20240806 | 131700 | 6963679450 | 39150 | 39150 | 39200 | 39100 | 236 |
| 338 | 20240806 | 131600 | 6954436850 | 39100 | 39150 | 39150 | 39050 | 135 |
| 339 | 20240806 | 131500 | 6949159950 | 39100 | 39100 | 39100 | 39100 | 9 |
| 340 | 20240806 | 131400 | 6948808050 | 39100 | 39150 | 39150 | 39050 | 84 |
| 341 | 20240806 | 131300 | 6945524350 | 39150 | 39050 | 39150 | 39000 | 426 |
| 342 | 20240806 | 131200 | 6928866950 | 39100 | 38950 | 39100 | 38950 | 154 |
| 343 | 20240806 | 131100 | 6922852500 | 38950 | 39000 | 39000 | 38950 | 81 |
| 344 | 20240806 | 131000 | 6919695600 | 39000 | 39100 | 39100 | 38950 | 70 |
| 345 | 20240806 | 130900 | 6916966450 | 39050 | 39050 | 39050 | 38950 | 191 |
| 346 | 20240806 | 130800 | 6909518650 | 39050 | 39100 | 39100 | 39050 | 23 |
| 347 | 20240806 | 130700 | 6908619450 | 39100 | 39150 | 39150 | 39100 | 83 |
| 348 | 20240806 | 130600 | 6905372300 | 39150 | 39150 | 39150 | 39050 | 102 |
| 349 | 20240806 | 130500 | 6901385150 | 39050 | 39050 | 39050 | 39050 | 52 |
| 350 | 20240806 | 130400 | 6899354550 | 39200 | 39200 | 39200 | 39150 | 236 |
| 351 | 20240806 | 130300 | 6890104350 | 39150 | 39200 | 39200 | 39100 | 197 |
| 352 | 20240806 | 130200 | 6882387100 | 39150 | 39150 | 39150 | 39050 | 124 |
| 353 | 20240806 | 130100 | 6877538900 | 39100 | 39050 | 39100 | 39050 | 39 |
| 354 | 20240806 | 130000 | 6876014400 | 39050 | 39000 | 39150 | 39000 | 85 |
| 355 | 20240806 | 125900 | 6872694500 | 39050 | 39150 | 39150 | 39000 | 80 |
| 356 | 20240806 | 125800 | 6869568200 | 39150 | 39150 | 39150 | 39050 | 121 |
| 357 | 20240806 | 125700 | 6864839050 | 39050 | 39100 | 39100 | 39050 | 40 |
| 358 | 20240806 | 125600 | 6863275500 | 39100 | 39100 | 39150 | 39100 | 64 |
| 359 | 20240806 | 125500 | 6860772450 | 39000 | 39150 | 39150 | 39000 | 91 |
| 360 | 20240806 | 125400 | 6857221950 | 39100 | 39150 | 39150 | 39100 | 72 |
| 361 | 20240806 | 125300 | 6854403450 | 39150 | 39000 | 39150 | 39000 | 273 |
| 362 | 20240806 | 125200 | 6843727400 | 39000 | 39100 | 39100 | 39000 | 81 |
| 363 | 20240806 | 125100 | 6840566500 | 39150 | 39150 | 39150 | 39050 | 65 |
| 364 | 20240806 | 125000 | 6838026500 | 39150 | 39050 | 39150 | 39050 | 101 |
| 365 | 20240806 | 124900 | 6834078850 | 39050 | 39100 | 39100 | 39050 | 144 |
| 366 | 20240806 | 124800 | 6828449500 | 39100 | 39050 | 39100 | 38950 | 239 |
| 367 | 20240806 | 124700 | 6819119200 | 39050 | 38950 | 39050 | 38950 | 146 |
| 368 | 20240806 | 124600 | 6813423050 | 39000 | 38900 | 39000 | 38900 | 61 |
| 369 | 20240806 | 124500 | 6811046450 | 38900 | 39000 | 39000 | 38900 | 66 |
| 370 | 20240806 | 124400 | 6808475200 | 38950 | 38950 | 38950 | 38950 | 58 |
| 371 | 20240806 | 124300 | 6806216100 | 39000 | 38950 | 39000 | 38950 | 97 |
| 372 | 20240806 | 124200 | 6802436300 | 38950 | 38900 | 38950 | 38900 | 254 |
| 373 | 20240806 | 124100 | 6792545650 | 38900 | 39000 | 39000 | 38800 | 24 |
| 374 | 20240806 | 124000 | 6791612300 | 38850 | 38900 | 39050 | 38850 | 551 |
| 375 | 20240806 | 123900 | 6770140250 | 38900 | 38800 | 38900 | 38800 | 49 |
| 376 | 20240806 | 123800 | 6768238650 | 38800 | 38800 | 38900 | 38750 | 222 |
| 377 | 20240806 | 123700 | 6759627250 | 38800 | 38750 | 38900 | 38750 | 78 |
| 378 | 20240806 | 123600 | 6756599650 | 38900 | 38900 | 38950 | 38800 | 406 |
| 379 | 20240806 | 123500 | 6740825700 | 38900 | 38950 | 38950 | 38900 | 101 |
| 380 | 20240806 | 123400 | 6736895750 | 38900 | 38950 | 38950 | 38900 | 158 |
| 381 | 20240806 | 123300 | 6730746700 | 38900 | 38950 | 38950 | 38850 | 95 |
| 382 | 20240806 | 123200 | 6727051900 | 39000 | 39000 | 39000 | 38900 | 95 |
| 383 | 20240806 | 123100 | 6723353750 | 39000 | 38950 | 39000 | 38950 | 154 |
| 384 | 20240806 | 123000 | 6717355200 | 38950 | 39000 | 39000 | 38900 | 146 |
| 385 | 20240806 | 122900 | 6711670100 | 39000 | 39000 | 39000 | 38950 | 60 |
| 386 | 20240806 | 122800 | 6709332200 | 39000 | 38900 | 39000 | 38900 | 44 |
| 387 | 20240806 | 122700 | 6707618700 | 38900 | 38950 | 38950 | 38900 | 65 |
| 388 | 20240806 | 122600 | 6705088250 | 38950 | 39000 | 39050 | 38950 | 187 |
| 389 | 20240806 | 122500 | 6697795150 | 38950 | 38950 | 38950 | 38850 | 66 |
| 390 | 20240806 | 122400 | 6695227650 | 39000 | 39000 | 39000 | 39000 | 48 |
| 391 | 20240806 | 122300 | 6693355650 | 38950 | 39100 | 39150 | 38950 | 133 |
| 392 | 20240806 | 122200 | 6688169600 | 39100 | 39100 | 39150 | 39100 | 110 |
| 393 | 20240806 | 122100 | 6683867800 | 39100 | 39050 | 39100 | 39050 | 60 |
| 394 | 20240806 | 122000 | 6681524350 | 39150 | 39050 | 39150 | 39050 | 16 |
| 395 | 20240806 | 121900 | 6680899300 | 39000 | 39150 | 39150 | 39000 | 931 |
| 396 | 20240806 | 121800 | 6644500900 | 39100 | 39150 | 39300 | 39100 | 805 |
| 397 | 20240806 | 121700 | 6612894450 | 39150 | 38900 | 39150 | 38900 | 379 |
| 398 | 20240806 | 121600 | 6598081900 | 38900 | 38950 | 38950 | 38900 | 72 |
| 399 | 20240806 | 121500 | 6595280150 | 38950 | 39000 | 39000 | 38900 | 107 |
| 400 | 20240806 | 121400 | 6591116550 | 38950 | 38950 | 38950 | 38850 | 91 |
| 401 | 20240806 | 121300 | 6587577550 | 38950 | 38950 | 38950 | 38950 | 1 |
| 402 | 20240806 | 121200 | 6587538600 | 38900 | 38900 | 38950 | 38900 | 86 |
| 403 | 20240806 | 121100 | 6584192750 | 38850 | 38850 | 38900 | 38850 | 92 |
| 404 | 20240806 | 121000 | 6580617950 | 38850 | 38850 | 38850 | 38850 | 49 |
| 405 | 20240806 | 120900 | 6578714300 | 38900 | 38950 | 38950 | 38850 | 87 |
| 406 | 20240806 | 120800 | 6575328900 | 38850 | 38850 | 38900 | 38850 | 92 |
| 407 | 20240806 | 120700 | 6571752450 | 38800 | 38850 | 38850 | 38800 | 145 |
| 408 | 20240806 | 120600 | 6566124950 | 38850 | 38800 | 38950 | 38800 | 329 |
| 409 | 20240806 | 120500 | 6553332100 | 38850 | 38700 | 38850 | 38700 | 31 |
| 410 | 20240806 | 120400 | 6552129100 | 38700 | 38900 | 38900 | 38700 | 95 |
| 411 | 20240806 | 120300 | 6548442200 | 38900 | 38900 | 39000 | 38900 | 235 |
| 412 | 20240806 | 120200 | 6539298900 | 38900 | 38700 | 38900 | 38700 | 837 |
| 413 | 20240806 | 120100 | 6506830050 | 38650 | 38700 | 38700 | 38650 | 92 |
| 414 | 20240806 | 120000 | 6503272250 | 38650 | 38800 | 38800 | 38650 | 288 |
| 415 | 20240806 | 115900 | 6492122300 | 38800 | 38900 | 38900 | 38700 | 812 |
| 416 | 20240806 | 115800 | 6460614050 | 38950 | 38950 | 38950 | 38950 | 120 |
| 417 | 20240806 | 115700 | 6455940050 | 38900 | 38850 | 39000 | 38850 | 113 |
| 418 | 20240806 | 115600 | 6451544250 | 38900 | 38900 | 38900 | 38900 | 25 |
| 419 | 20240806 | 115500 | 6450571750 | 38900 | 39050 | 39050 | 38900 | 1281 |
| 420 | 20240806 | 115400 | 6400702550 | 39100 | 39250 | 39250 | 39100 | 325 |
| 421 | 20240806 | 115300 | 6387971700 | 39250 | 39250 | 39250 | 39150 | 208 |
| 422 | 20240806 | 115200 | 6379815300 | 39200 | 39300 | 39300 | 39200 | 90 |
| 423 | 20240806 | 115100 | 6376285400 | 39250 | 39250 | 39350 | 39200 | 313 |
| 424 | 20240806 | 115000 | 6363986750 | 39300 | 39300 | 39400 | 39300 | 1043 |
| 425 | 20240806 | 114900 | 6322910850 | 39300 | 39050 | 39350 | 39050 | 1714 |
| 426 | 20240806 | 114800 | 6255821750 | 39100 | 39150 | 39150 | 39050 | 1514 |
| 427 | 20240806 | 114700 | 6196610150 | 39250 | 39100 | 39250 | 39100 | 2306 |
| 428 | 20240806 | 114600 | 6106185100 | 39100 | 39000 | 39100 | 38950 | 271 |
| 429 | 20240806 | 114500 | 6095613450 | 38950 | 38900 | 39000 | 38900 | 1076 |
| 430 | 20240806 | 114400 | 6053665000 | 38900 | 38750 | 38900 | 38750 | 73 |
| 431 | 20240806 | 114300 | 6050832800 | 38850 | 38950 | 38950 | 38850 | 196 |
| 432 | 20240806 | 114200 | 6043213250 | 38950 | 39000 | 39000 | 38900 | 1144 |
| 433 | 20240806 | 114100 | 5998599150 | 39000 | 38950 | 39050 | 38900 | 1474 |
| 434 | 20240806 | 114000 | 5941164400 | 38850 | 38750 | 38900 | 38750 | 1112 |
| 435 | 20240806 | 113900 | 5897967750 | 38650 | 38750 | 38800 | 38650 | 420 |
| 436 | 20240806 | 113800 | 5881691600 | 38750 | 38650 | 38750 | 38600 | 261 |
| 437 | 20240806 | 113700 | 5871592800 | 38700 | 38750 | 38750 | 38450 | 332 |
| 438 | 20240806 | 113600 | 5858773100 | 38750 | 38600 | 38750 | 38550 | 176 |
| 439 | 20240806 | 113500 | 5851977650 | 38600 | 38700 | 38700 | 38600 | 246 |
| 440 | 20240806 | 113400 | 5842471200 | 38650 | 38650 | 38650 | 38600 | 182 |
| 441 | 20240806 | 113300 | 5835439600 | 38650 | 38650 | 38700 | 38650 | 305 |
| 442 | 20240806 | 113200 | 5823650450 | 38700 | 38650 | 38700 | 38650 | 183 |
| 443 | 20240806 | 113100 | 5816572050 | 38650 | 38450 | 38650 | 38450 | 202 |
| 444 | 20240806 | 113000 | 5808778550 | 38450 | 38500 | 38600 | 38400 | 310 |
| 445 | 20240806 | 112900 | 5796845450 | 38450 | 38300 | 38450 | 38300 | 136 |
| 446 | 20240806 | 112800 | 5791627200 | 38200 | 38250 | 38350 | 38200 | 155 |
| 447 | 20240806 | 112700 | 5785695100 | 38250 | 38250 | 38250 | 38150 | 106 |
| 448 | 20240806 | 112600 | 5781640800 | 38150 | 38000 | 38150 | 37800 | 1035 |
| 449 | 20240806 | 112500 | 5742286350 | 38000 | 37950 | 38000 | 37950 | 279 |
| 450 | 20240806 | 112400 | 5731698250 | 37950 | 38000 | 38000 | 37950 | 100 |
| 451 | 20240806 | 112300 | 5727901150 | 38000 | 38050 | 38050 | 37950 | 171 |
| 452 | 20240806 | 112200 | 5721403400 | 38050 | 37950 | 38050 | 37950 | 113 |
| 453 | 20240806 | 112100 | 5717110650 | 38050 | 38050 | 38100 | 37950 | 199 |
| 454 | 20240806 | 112000 | 5709537900 | 38050 | 38050 | 38100 | 38050 | 98 |
| 455 | 20240806 | 111900 | 5705808550 | 38050 | 38050 | 38050 | 37950 | 102 |
| 456 | 20240806 | 111800 | 5701932300 | 38050 | 38000 | 38050 | 38000 | 18 |
| 457 | 20240806 | 111700 | 5701247900 | 38000 | 37950 | 38050 | 37950 | 169 |
| 458 | 20240806 | 111600 | 5694831200 | 37950 | 38000 | 38050 | 37850 | 369 |
| 459 | 20240806 | 111500 | 5680816800 | 38000 | 37900 | 38050 | 37750 | 267 |
| 460 | 20240806 | 111400 | 5670709400 | 38100 | 38000 | 38100 | 38000 | 120 |
| 461 | 20240806 | 111300 | 5666146300 | 37800 | 38150 | 38150 | 37800 | 3389 |
| 462 | 20240806 | 111200 | 5537855050 | 38150 | 38150 | 38150 | 38150 | 309 |
| 463 | 20240806 | 111100 | 5526066700 | 38100 | 38100 | 38300 | 38100 | 102 |
| 464 | 20240806 | 111000 | 5522172950 | 38350 | 38300 | 38350 | 38050 | 162 |
| 465 | 20240806 | 110900 | 5515965900 | 38350 | 38400 | 38400 | 38350 | 26 |
| 466 | 20240806 | 110800 | 5514968350 | 38350 | 38550 | 38550 | 38350 | 3291 |
| 467 | 20240806 | 110700 | 5388580700 | 38600 | 38450 | 38600 | 38450 | 140 |
| 468 | 20240806 | 110600 | 5383186850 | 38450 | 38400 | 38500 | 38400 | 148 |
| 469 | 20240806 | 110500 | 5377496400 | 38350 | 38500 | 38500 | 38250 | 143 |
| 470 | 20240806 | 110400 | 5372006850 | 38550 | 38550 | 38600 | 38400 | 110 |
| 471 | 20240806 | 110300 | 5367770200 | 38550 | 38500 | 38550 | 38350 | 74 |
| 472 | 20240806 | 110200 | 5364921450 | 38500 | 38500 | 38550 | 38500 | 70 |
| 473 | 20240806 | 110100 | 5362225000 | 38350 | 38500 | 38500 | 38350 | 380 |
| 474 | 20240806 | 110000 | 5347613850 | 38650 | 38500 | 38650 | 38350 | 162 |
| 475 | 20240806 | 105900 | 5341382500 | 38500 | 38400 | 38500 | 38400 | 74 |
| 476 | 20240806 | 105800 | 5338539500 | 38450 | 38400 | 38450 | 38250 | 110 |
| 477 | 20240806 | 105700 | 5334321350 | 38200 | 38350 | 38400 | 38200 | 358 |
| 478 | 20240806 | 105600 | 5320618350 | 38300 | 38200 | 38300 | 38100 | 152 |
| 479 | 20240806 | 105500 | 5314820150 | 38150 | 38250 | 38250 | 38150 | 58 |
| 480 | 20240806 | 105400 | 5312606150 | 38250 | 38300 | 38300 | 38100 | 109 |
| 481 | 20240806 | 105300 | 5308445700 | 38300 | 38300 | 38300 | 38200 | 233 |
| 482 | 20240806 | 105200 | 5299537900 | 38350 | 38350 | 38350 | 38350 | 19 |
| 483 | 20240806 | 105100 | 5298809250 | 38350 | 38250 | 38350 | 38250 | 191 |
| 484 | 20240806 | 105000 | 5291497050 | 38050 | 38200 | 38200 | 37950 | 447 |
| 485 | 20240806 | 104900 | 5274439250 | 38250 | 38200 | 38250 | 38200 | 67 |
| 486 | 20240806 | 104800 | 5271879500 | 38150 | 38000 | 38150 | 38000 | 165 |
| 487 | 20240806 | 104700 | 5265596450 | 37850 | 37950 | 37950 | 37800 | 92 |
| 488 | 20240806 | 104600 | 5262112250 | 37950 | 38100 | 38100 | 37800 | 358 |
| 489 | 20240806 | 104500 | 5248560750 | 38100 | 37950 | 38200 | 37800 | 651 |
| 490 | 20240806 | 104400 | 5223844950 | 37800 | 37850 | 38000 | 37750 | 723 |
| 491 | 20240806 | 104300 | 5196389600 | 37650 | 37650 | 37800 | 37600 | 1565 |
| 492 | 20240806 | 104200 | 5137408350 | 37700 | 37850 | 37850 | 37550 | 720 |
| 493 | 20240806 | 104100 | 5110282850 | 37850 | 37950 | 37950 | 37850 | 171 |
| 494 | 20240806 | 104000 | 5103802450 | 38000 | 38100 | 38100 | 38000 | 739 |
| 495 | 20240806 | 103900 | 5075716700 | 38050 | 38150 | 38250 | 38000 | 1137 |
| 496 | 20240806 | 103800 | 5032393300 | 38150 | 38300 | 38300 | 38150 | 342 |
| 497 | 20240806 | 103700 | 5019330550 | 38300 | 38150 | 38350 | 38150 | 282 |
| 498 | 20240806 | 103600 | 5008529400 | 38150 | 38200 | 38300 | 38150 | 126 |
| 499 | 20240806 | 103500 | 5003716100 | 38250 | 38250 | 38250 | 38250 | 296 |
| 500 | 20240806 | 103400 | 4992394100 | 38250 | 38200 | 38250 | 38150 | 142 |
| 501 | 20240806 | 103300 | 4986965050 | 38000 | 38150 | 38200 | 37950 | 2890 |
| 502 | 20240806 | 103200 | 4877124550 | 38000 | 38250 | 38250 | 38000 | 1431 |
| 503 | 20240806 | 103100 | 4822558400 | 38300 | 38200 | 38300 | 38200 | 851 |
| 504 | 20240806 | 103000 | 4790032600 | 38200 | 38450 | 38450 | 38200 | 816 |
| 505 | 20240806 | 102900 | 4758769300 | 38400 | 38550 | 38550 | 38400 | 730 |
| 506 | 20240806 | 102800 | 4730697200 | 38500 | 38550 | 38550 | 38500 | 266 |
| 507 | 20240806 | 102700 | 4720452650 | 38550 | 38550 | 38600 | 38550 | 308 |
| 508 | 20240806 | 102600 | 4708579000 | 38550 | 38600 | 38600 | 38450 | 256 |
| 509 | 20240806 | 102500 | 4698712900 | 38500 | 38500 | 38550 | 38500 | 841 |
| 510 | 20240806 | 102400 | 4666333350 | 38500 | 38650 | 38650 | 38500 | 504 |
| 511 | 20240806 | 102300 | 4646905000 | 38650 | 38650 | 38650 | 38550 | 1001 |
| 512 | 20240806 | 102200 | 4608239400 | 38650 | 38750 | 38750 | 38650 | 79 |
| 513 | 20240806 | 102100 | 4605183700 | 38650 | 38600 | 38800 | 38600 | 797 |
| 514 | 20240806 | 102000 | 4574352800 | 38550 | 38700 | 38700 | 38550 | 5233 |
| 515 | 20240806 | 101900 | 4372589800 | 38700 | 38700 | 38700 | 38700 | 160 |
| 516 | 20240806 | 101800 | 4366397800 | 38700 | 38750 | 38750 | 38700 | 478 |
| 517 | 20240806 | 101700 | 4347897400 | 38750 | 39100 | 39100 | 38750 | 3834 |
| 518 | 20240806 | 101600 | 4198702000 | 38950 | 38950 | 39100 | 38950 | 919 |
| 519 | 20240806 | 101500 | 4162856150 | 39150 | 39000 | 39150 | 38950 | 222 |
| 520 | 20240806 | 101400 | 4154172450 | 38950 | 39100 | 39100 | 38900 | 94 |
| 521 | 20240806 | 101300 | 4150513000 | 39100 | 38900 | 39100 | 38900 | 907 |
| 522 | 20240806 | 101200 | 4115171650 | 38900 | 38800 | 38900 | 38800 | 265 |
| 523 | 20240806 | 101100 | 4104878100 | 38850 | 39050 | 39050 | 38800 | 502 |
| 524 | 20240806 | 101000 | 4085349000 | 39050 | 38950 | 39050 | 38950 | 567 |
| 525 | 20240806 | 100900 | 4063236750 | 38950 | 38900 | 39000 | 38850 | 569 |
| 526 | 20240806 | 100800 | 4041123350 | 38850 | 38850 | 39000 | 38850 | 808 |
| 527 | 20240806 | 100700 | 4009683650 | 38800 | 39400 | 39400 | 38800 | 2423 |
| 528 | 20240806 | 100600 | 3914785800 | 39400 | 39500 | 39550 | 39400 | 918 |
| 529 | 20240806 | 100500 | 3878546150 | 39500 | 39350 | 39500 | 39300 | 1471 |
| 530 | 20240806 | 100400 | 3820680050 | 39350 | 39500 | 39500 | 39350 | 913 |
| 531 | 20240806 | 100300 | 3784717150 | 39500 | 39300 | 39750 | 39300 | 1858 |
| 532 | 20240806 | 100200 | 3711140250 | 39200 | 39300 | 39300 | 39200 | 351 |
| 533 | 20240806 | 100100 | 3697373550 | 39300 | 39300 | 39400 | 39300 | 314 |
| 534 | 20240806 | 100000 | 3685033150 | 39300 | 39300 | 39350 | 39250 | 3600 |
| 535 | 20240806 | 095900 | 3543698850 | 39300 | 39350 | 39350 | 39250 | 796 |
| 536 | 20240806 | 095800 | 3512401050 | 39350 | 39400 | 39400 | 39300 | 458 |
| 537 | 20240806 | 095700 | 3494379500 | 39450 | 39600 | 39600 | 39350 | 1324 |
| 538 | 20240806 | 095600 | 3441994100 | 39600 | 39750 | 39750 | 39600 | 444 |
| 539 | 20240806 | 095500 | 3424385100 | 39650 | 39600 | 39750 | 39550 | 1472 |
| 540 | 20240806 | 095400 | 3366000950 | 39600 | 39350 | 39750 | 39350 | 1326 |
| 541 | 20240806 | 095300 | 3313520350 | 39400 | 39350 | 39400 | 39200 | 1284 |
| 542 | 20240806 | 095200 | 3263028250 | 39400 | 39500 | 39500 | 39350 | 334 |
| 543 | 20240806 | 095100 | 3249866800 | 39450 | 39200 | 39550 | 39200 | 3878 |
| 544 | 20240806 | 095000 | 3097055650 | 39150 | 39100 | 39200 | 39100 | 145 |
| 545 | 20240806 | 094900 | 3091381600 | 39100 | 39100 | 39100 | 39050 | 306 |
| 546 | 20240806 | 094800 | 3079417050 | 39100 | 39150 | 39200 | 39100 | 762 |
| 547 | 20240806 | 094700 | 3049575950 | 39150 | 39050 | 39150 | 39050 | 177 |
| 548 | 20240806 | 094600 | 3042658950 | 38900 | 38900 | 39050 | 38900 | 202 |
| 549 | 20240806 | 094500 | 3034788700 | 38900 | 38950 | 39100 | 38900 | 813 |
| 550 | 20240806 | 094400 | 3003082100 | 38900 | 38850 | 38900 | 38500 | 2473 |
| 551 | 20240806 | 094300 | 2907335000 | 38800 | 38850 | 38850 | 38800 | 682 |
| 552 | 20240806 | 094200 | 2880868700 | 38900 | 38950 | 38950 | 38900 | 115 |
| 553 | 20240806 | 094100 | 2876392550 | 38900 | 38850 | 38900 | 38850 | 234 |
| 554 | 20240806 | 094000 | 2867297550 | 38850 | 38800 | 38850 | 38700 | 158 |
| 555 | 20240806 | 093900 | 2861174500 | 38700 | 38700 | 38700 | 38700 | 413 |
| 556 | 20240806 | 093800 | 2845191400 | 38850 | 38800 | 38850 | 38800 | 254 |
| 557 | 20240806 | 093700 | 2835331000 | 38650 | 38800 | 39050 | 38650 | 1790 |
| 558 | 20240806 | 093600 | 2766044400 | 38800 | 39000 | 39000 | 38800 | 1116 |
| 559 | 20240806 | 093500 | 2722664250 | 39000 | 39050 | 39100 | 39000 | 217 |
| 560 | 20240806 | 093400 | 2714200150 | 39000 | 39100 | 39150 | 39000 | 500 |
| 561 | 20240806 | 093300 | 2694654000 | 39050 | 38750 | 39050 | 38750 | 825 |
| 562 | 20240806 | 093200 | 2662526400 | 38650 | 39000 | 39000 | 38650 | 238 |
| 563 | 20240806 | 093100 | 2653284150 | 39000 | 38950 | 39100 | 38900 | 1239 |
| 564 | 20240806 | 093000 | 2604963400 | 38900 | 38800 | 38900 | 38650 | 1178 |
| 565 | 20240806 | 092900 | 2559348350 | 38700 | 38850 | 38850 | 38700 | 1137 |
| 566 | 20240806 | 092800 | 2515267400 | 38850 | 39250 | 39300 | 38850 | 1449 |
| 567 | 20240806 | 092700 | 2458515950 | 39350 | 39100 | 39350 | 39100 | 1580 |
| 568 | 20240806 | 092600 | 2396544300 | 39050 | 39000 | 39100 | 39000 | 484 |
| 569 | 20240806 | 092500 | 2377650000 | 39050 | 38800 | 39050 | 38800 | 362 |
| 570 | 20240806 | 092400 | 2363526550 | 39000 | 38750 | 39050 | 38750 | 2478 |
| 571 | 20240806 | 092300 | 2266951800 | 38800 | 38600 | 38800 | 38600 | 349 |
| 572 | 20240806 | 092200 | 2253466500 | 38600 | 38500 | 38600 | 38500 | 363 |
| 573 | 20240806 | 092100 | 2239483200 | 38500 | 38550 | 38600 | 38500 | 2580 |
| 574 | 20240806 | 092000 | 2140006800 | 38600 | 38700 | 38700 | 38300 | 4494 |
| 575 | 20240806 | 091900 | 1966764300 | 38650 | 38500 | 38750 | 38400 | 5963 |
| 576 | 20240806 | 091800 | 1736706950 | 38450 | 38650 | 38650 | 38450 | 1523 |
| 577 | 20240806 | 091700 | 1678022000 | 38500 | 38800 | 39000 | 38500 | 3179 |
| 578 | 20240806 | 091600 | 1554657550 | 38700 | 38550 | 38750 | 38550 | 909 |
| 579 | 20240806 | 091500 | 1519502300 | 38650 | 38500 | 38700 | 38500 | 2552 |
| 580 | 20240806 | 091400 | 1420952400 | 38450 | 38250 | 38450 | 38050 | 1479 |
| 581 | 20240806 | 091300 | 1364260650 | 38250 | 38300 | 38350 | 38200 | 290 |
| 582 | 20240806 | 091200 | 1353149350 | 38350 | 38050 | 38350 | 38050 | 784 |
| 583 | 20240806 | 091100 | 1323181600 | 38100 | 37650 | 38150 | 37550 | 1988 |
| 584 | 20240806 | 091000 | 1247925850 | 37650 | 37700 | 37700 | 37600 | 2271 |
| 585 | 20240806 | 090900 | 1162421650 | 37700 | 37650 | 37750 | 37650 | 130 |
| 586 | 20240806 | 090800 | 1157524250 | 37650 | 37550 | 37650 | 37550 | 693 |
| 587 | 20240806 | 090700 | 1131457550 | 37600 | 38000 | 38000 | 37600 | 1868 |
| 588 | 20240806 | 090600 | 1060934700 | 38000 | 38300 | 38350 | 38000 | 963 |
| 589 | 20240806 | 090500 | 1024261900 | 38200 | 38600 | 38700 | 38200 | 1673 |
| 590 | 20240806 | 090400 | 960027600 | 38550 | 38300 | 38600 | 38300 | 415 |
| 591 | 20240806 | 090300 | 944034400 | 38200 | 38250 | 38900 | 38150 | 3077 |
| 592 | 20240806 | 090200 | 825662400 | 38300 | 38600 | 38650 | 38200 | 8682 |
| 593 | 20240806 | 090100 | 493001800 | 38700 | 38350 | 38850 | 38050 | 3449 |
| 594 | 20240806 | 090000 | 360444900 | 38300 | 37450 | 39050 | 37450 | 9575 |