34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 193100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 11197 |
| 3 | 20240806 | 193000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20240806 | 192900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20240806 | 192800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20240806 | 192700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20240806 | 192600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20240806 | 192500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20240806 | 192400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20240806 | 192300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20240806 | 192200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20240806 | 192100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20240806 | 192000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20240806 | 191900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20240806 | 191800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20240806 | 191700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20240806 | 191600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20240806 | 191500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20240806 | 191400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20240806 | 191300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20240806 | 191200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20240806 | 191100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20240806 | 191000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20240806 | 190900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20240806 | 190800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20240806 | 190700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20240806 | 190600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20240806 | 190500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20240806 | 190400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20240806 | 190300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20240806 | 190200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20240806 | 190100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 11197 |
| 33 | 20240806 | 190000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20240806 | 185900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20240806 | 185800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20240806 | 185700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20240806 | 185600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20240806 | 185500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20240806 | 185400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20240806 | 185300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20240806 | 185200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20240806 | 185100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20240806 | 185000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20240806 | 184900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20240806 | 184800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20240806 | 184700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20240806 | 184600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20240806 | 184500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20240806 | 184400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20240806 | 184300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20240806 | 184200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20240806 | 184100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20240806 | 184000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20240806 | 183900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20240806 | 183800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20240806 | 183700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20240806 | 183600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20240806 | 183500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20240806 | 183400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20240806 | 183300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20240806 | 183200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20240806 | 183100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 11197 |
| 63 | 20240806 | 183000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20240806 | 182900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20240806 | 182800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20240806 | 182700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20240806 | 182600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20240806 | 182500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20240806 | 182400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20240806 | 182300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20240806 | 182200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20240806 | 182100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20240806 | 182000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20240806 | 181900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20240806 | 181800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20240806 | 181700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20240806 | 181600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20240806 | 181500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20240806 | 181400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20240806 | 181300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20240806 | 181200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20240806 | 181100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20240806 | 181000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20240806 | 180900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20240806 | 180800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20240806 | 180700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20240806 | 180600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20240806 | 180500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20240806 | 180400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20240806 | 180300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20240806 | 180200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20240806 | 180100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 11197 |
| 93 | 20240806 | 180000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20240806 | 175900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20240806 | 175800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20240806 | 175700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20240806 | 175600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20240806 | 175500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20240806 | 175400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20240806 | 175300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20240806 | 175200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20240806 | 175100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20240806 | 175000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20240806 | 174900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20240806 | 174800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20240806 | 174700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20240806 | 174600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20240806 | 174500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20240806 | 174400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20240806 | 174300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20240806 | 174200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20240806 | 174100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20240806 | 174000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20240806 | 173900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20240806 | 173800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20240806 | 173700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20240806 | 173600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20240806 | 173500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20240806 | 173400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20240806 | 173300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20240806 | 173200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20240806 | 173100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 11197 |
| 123 | 20240806 | 173000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20240806 | 172900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20240806 | 172800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20240806 | 172700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20240806 | 172600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20240806 | 172500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20240806 | 172400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20240806 | 172300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20240806 | 172200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20240806 | 172100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20240806 | 172000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20240806 | 171900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20240806 | 171800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20240806 | 171700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20240806 | 171600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20240806 | 171500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20240806 | 171400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20240806 | 171300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20240806 | 171200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20240806 | 171100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20240806 | 171000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20240806 | 170900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20240806 | 170800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20240806 | 170700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20240806 | 170600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20240806 | 170500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20240806 | 170400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20240806 | 170300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20240806 | 170200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20240806 | 170100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 11197 |
| 153 | 20240806 | 170000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20240806 | 165900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20240806 | 165800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20240806 | 165700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20240806 | 165600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20240806 | 165500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20240806 | 165400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20240806 | 165300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20240806 | 165200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20240806 | 165100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20240806 | 165000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20240806 | 164900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20240806 | 164800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20240806 | 164700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20240806 | 164600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20240806 | 164500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20240806 | 164400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20240806 | 164300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20240806 | 164200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 172 | 20240806 | 164100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 173 | 20240806 | 164000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 174 | 20240806 | 163900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 175 | 20240806 | 163800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 176 | 20240806 | 163700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 177 | 20240806 | 163600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 178 | 20240806 | 163500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 179 | 20240806 | 163400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 180 | 20240806 | 163300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 181 | 20240806 | 163200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 182 | 20240806 | 163100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 11197 |
| 183 | 20240806 | 163000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 184 | 20240806 | 162900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 185 | 20240806 | 162800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20240806 | 162700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20240806 | 162600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20240806 | 162500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20240806 | 162400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20240806 | 162300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20240806 | 162200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 192 | 20240806 | 162100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 193 | 20240806 | 162000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 194 | 20240806 | 161900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 195 | 20240806 | 161800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 196 | 20240806 | 161700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 197 | 20240806 | 161600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 198 | 20240806 | 161500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 199 | 20240806 | 161400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 200 | 20240806 | 161300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 201 | 20240806 | 161200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 202 | 20240806 | 161100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 203 | 20240806 | 161000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 204 | 20240806 | 160900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 205 | 20240806 | 160800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 206 | 20240806 | 160700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 207 | 20240806 | 160600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 208 | 20240806 | 160500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 209 | 20240806 | 160400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 210 | 20240806 | 160300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 211 | 20240806 | 160200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 212 | 20240806 | 160100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 11197 |
| 213 | 20240806 | 160000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 214 | 20240806 | 155900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 215 | 20240806 | 155800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 216 | 20240806 | 155700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 217 | 20240806 | 155600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 218 | 20240806 | 155500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 219 | 20240806 | 155400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 220 | 20240806 | 155300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 221 | 20240806 | 155200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 222 | 20240806 | 155100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 223 | 20240806 | 155000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 224 | 20240806 | 154900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 225 | 20240806 | 154800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 226 | 20240806 | 154700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 227 | 20240806 | 154600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 228 | 20240806 | 154500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 229 | 20240806 | 154400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 230 | 20240806 | 154300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 231 | 20240806 | 154200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 232 | 20240806 | 154100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 233 | 20240806 | 154000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 234 | 20240806 | 153900 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 235 | 20240806 | 153800 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 236 | 20240806 | 153700 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 237 | 20240806 | 153600 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 238 | 20240806 | 153500 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 239 | 20240806 | 153400 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 240 | 20240806 | 153300 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 241 | 20240806 | 153200 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 242 | 20240806 | 153100 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 11197 |
| 243 | 20240806 | 153000 | 14132778550 | 36900 | 36900 | 36900 | 36900 | 11197 |
| 244 | 20240806 | 152900 | 13719609250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 245 | 20240806 | 152800 | 13719609250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 246 | 20240806 | 152700 | 13719609250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 247 | 20240806 | 152600 | 13719609250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 248 | 20240806 | 152500 | 13719609250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 249 | 20240806 | 152400 | 13719609250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 250 | 20240806 | 152300 | 13719609250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 251 | 20240806 | 152200 | 13719609250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 252 | 20240806 | 152100 | 13719609250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 253 | 20240806 | 152000 | 13719609250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 254 | 20240806 | 151900 | 13719609250 | 36900 | 36900 | 36950 | 36900 | 385 |
| 255 | 20240806 | 151800 | 13705397000 | 36900 | 36900 | 36950 | 36900 | 2501 |
| 256 | 20240806 | 151700 | 13613024000 | 36950 | 36950 | 37000 | 36900 | 1460 |
| 257 | 20240806 | 151600 | 13559088900 | 36900 | 37000 | 37000 | 36900 | 2450 |
| 258 | 20240806 | 151500 | 13468561200 | 37000 | 37000 | 37000 | 36950 | 658 |
| 259 | 20240806 | 151400 | 13444218800 | 37000 | 37000 | 37000 | 36950 | 787 |
| 260 | 20240806 | 151300 | 13415105800 | 37000 | 36950 | 37050 | 36950 | 1542 |
| 261 | 20240806 | 151200 | 13358048100 | 36950 | 37000 | 37000 | 36950 | 1087 |
| 262 | 20240806 | 151100 | 13317860250 | 37000 | 37000 | 37000 | 36950 | 1124 |
| 263 | 20240806 | 151000 | 13276297550 | 36950 | 36950 | 37000 | 36900 | 1249 |
| 264 | 20240806 | 150900 | 13230129100 | 36950 | 36950 | 36950 | 36900 | 359 |
| 265 | 20240806 | 150800 | 13216865700 | 36950 | 36850 | 36950 | 36850 | 627 |
| 266 | 20240806 | 150700 | 13193708850 | 36900 | 36950 | 36950 | 36900 | 2585 |
| 267 | 20240806 | 150600 | 13098243950 | 36950 | 36950 | 37000 | 36950 | 1181 |
| 268 | 20240806 | 150500 | 13054581950 | 37000 | 37000 | 37000 | 36950 | 934 |
| 269 | 20240806 | 150400 | 13020052250 | 36950 | 36950 | 37000 | 36900 | 1660 |
| 270 | 20240806 | 150300 | 12958718550 | 36950 | 37000 | 37000 | 36900 | 1068 |
| 271 | 20240806 | 150200 | 12919253450 | 36950 | 36950 | 37000 | 36900 | 448 |
| 272 | 20240806 | 150100 | 12902693150 | 36950 | 36950 | 36950 | 36900 | 549 |
| 273 | 20240806 | 150000 | 12882410150 | 36900 | 36950 | 37000 | 36900 | 2090 |
| 274 | 20240806 | 145900 | 12805222900 | 36900 | 36950 | 36950 | 36900 | 624 |
| 275 | 20240806 | 145800 | 12782183850 | 36950 | 36950 | 36950 | 36900 | 333 |
| 276 | 20240806 | 145700 | 12769880750 | 36950 | 36950 | 36950 | 36900 | 361 |
| 277 | 20240806 | 145600 | 12756546150 | 36950 | 36950 | 36950 | 36900 | 272 |
| 278 | 20240806 | 145500 | 12746499100 | 36900 | 36850 | 36900 | 36850 | 1607 |
| 279 | 20240806 | 145400 | 12687205100 | 36900 | 36900 | 36900 | 36800 | 2490 |
| 280 | 20240806 | 145300 | 12595411350 | 36900 | 36850 | 36900 | 36800 | 32 |
| 281 | 20240806 | 145200 | 12594231750 | 36850 | 36800 | 36900 | 36800 | 681 |
| 282 | 20240806 | 145100 | 12569137600 | 36800 | 36850 | 36900 | 36800 | 1231 |
| 283 | 20240806 | 145000 | 12523781450 | 36850 | 36850 | 36900 | 36850 | 610 |
| 284 | 20240806 | 144900 | 12501297700 | 36900 | 36900 | 36900 | 36850 | 178 |
| 285 | 20240806 | 144800 | 12494729550 | 36850 | 36850 | 36900 | 36850 | 112 |
| 286 | 20240806 | 144700 | 12490601450 | 36850 | 36850 | 36900 | 36800 | 656 |
| 287 | 20240806 | 144600 | 12466430250 | 36900 | 36850 | 36900 | 36800 | 177 |
| 288 | 20240806 | 144500 | 12459908150 | 36850 | 36900 | 36900 | 36800 | 335 |
| 289 | 20240806 | 144400 | 12447571900 | 36800 | 36900 | 36900 | 36800 | 1500 |
| 290 | 20240806 | 144300 | 12392305350 | 36900 | 36900 | 36950 | 36850 | 221 |
| 291 | 20240806 | 144200 | 12384150100 | 36850 | 36850 | 37000 | 36850 | 920 |
| 292 | 20240806 | 144100 | 12350180250 | 36850 | 36850 | 36900 | 36850 | 119 |
| 293 | 20240806 | 144000 | 12345793700 | 36850 | 36850 | 36850 | 36800 | 193 |
| 294 | 20240806 | 143900 | 12338682900 | 36850 | 36800 | 36900 | 36800 | 160 |
| 295 | 20240806 | 143800 | 12332787350 | 36800 | 36850 | 36900 | 36800 | 684 |
| 296 | 20240806 | 143700 | 12307583400 | 36900 | 37000 | 37000 | 36750 | 17459 |
| 297 | 20240806 | 143600 | 11664526100 | 37050 | 37050 | 37050 | 37000 | 173 |
| 298 | 20240806 | 143500 | 11658117600 | 37000 | 37050 | 37050 | 37000 | 23 |
| 299 | 20240806 | 143400 | 11657265950 | 37050 | 37050 | 37100 | 37000 | 450 |
| 300 | 20240806 | 143300 | 11640590500 | 37050 | 37050 | 37050 | 37000 | 91 |
| 301 | 20240806 | 143200 | 11637220100 | 37050 | 37000 | 37050 | 37000 | 75 |
| 302 | 20240806 | 143100 | 11634443500 | 37000 | 37050 | 37050 | 37000 | 338 |
| 303 | 20240806 | 143000 | 11621922400 | 37050 | 37100 | 37100 | 37000 | 230 |
| 304 | 20240806 | 142900 | 11613400500 | 37050 | 37100 | 37100 | 37050 | 88 |
| 305 | 20240806 | 142800 | 11610137000 | 37100 | 37100 | 37100 | 37050 | 31 |
| 306 | 20240806 | 142700 | 11608986950 | 37100 | 37050 | 37100 | 37050 | 140 |
| 307 | 20240806 | 142600 | 11603797700 | 37050 | 37050 | 37100 | 37050 | 147 |
| 308 | 20240806 | 142500 | 11598346150 | 37100 | 37000 | 37100 | 36950 | 2194 |
| 309 | 20240806 | 142400 | 11517179850 | 36950 | 37000 | 37000 | 36950 | 131 |
| 310 | 20240806 | 142300 | 11512337200 | 37000 | 37000 | 37000 | 36950 | 159 |
| 311 | 20240806 | 142200 | 11506457950 | 36950 | 37000 | 37000 | 36950 | 414 |
| 312 | 20240806 | 142100 | 11491141300 | 37000 | 37000 | 37000 | 36900 | 151 |
| 313 | 20240806 | 142000 | 11485556750 | 37000 | 36950 | 37000 | 36900 | 236 |
| 314 | 20240806 | 141900 | 11476839300 | 37000 | 37000 | 37000 | 36900 | 84 |
| 315 | 20240806 | 141800 | 11473735400 | 37000 | 36950 | 37000 | 36950 | 72 |
| 316 | 20240806 | 141700 | 11471072100 | 36950 | 36950 | 37000 | 36900 | 52 |
| 317 | 20240806 | 141600 | 11469150450 | 36950 | 36950 | 37000 | 36950 | 103 |
| 318 | 20240806 | 141500 | 11465343450 | 36900 | 36950 | 36950 | 36900 | 1221 |
| 319 | 20240806 | 141400 | 11420239350 | 36900 | 36900 | 36900 | 36850 | 42 |
| 320 | 20240806 | 141300 | 11418689600 | 36900 | 36900 | 36900 | 36850 | 598 |
| 321 | 20240806 | 141200 | 11396632700 | 36900 | 36900 | 36900 | 36850 | 209 |
| 322 | 20240806 | 141100 | 11388923400 | 36900 | 36850 | 36950 | 36850 | 304 |
| 323 | 20240806 | 141000 | 11377704950 | 36850 | 36900 | 36900 | 36850 | 380 |
| 324 | 20240806 | 140900 | 11363685750 | 36850 | 36850 | 36900 | 36850 | 131 |
| 325 | 20240806 | 140800 | 11358854650 | 36900 | 36900 | 36900 | 36850 | 152 |
| 326 | 20240806 | 140700 | 11353247550 | 36900 | 36900 | 36900 | 36850 | 137 |
| 327 | 20240806 | 140600 | 11348192350 | 36850 | 36900 | 36900 | 36850 | 2356 |
| 328 | 20240806 | 140500 | 11261260450 | 36900 | 36950 | 37000 | 36900 | 959 |
| 329 | 20240806 | 140400 | 11225862600 | 36900 | 36950 | 37000 | 36900 | 649 |
| 330 | 20240806 | 140300 | 11201884400 | 36900 | 37000 | 37000 | 36900 | 1730 |
| 331 | 20240806 | 140200 | 11137962650 | 36950 | 37000 | 37000 | 36950 | 137 |
| 332 | 20240806 | 140100 | 11132897700 | 36950 | 36950 | 37000 | 36950 | 432 |
| 333 | 20240806 | 140000 | 11116931650 | 37000 | 36900 | 37000 | 36900 | 511 |
| 334 | 20240806 | 135900 | 11098049400 | 36950 | 36950 | 37000 | 36900 | 1682 |
| 335 | 20240806 | 135800 | 11035901100 | 37000 | 37000 | 37000 | 36950 | 100 |
| 336 | 20240806 | 135700 | 11032202800 | 36950 | 36950 | 37000 | 36950 | 207 |
| 337 | 20240806 | 135600 | 11024549250 | 36950 | 36950 | 37000 | 36950 | 200 |
| 338 | 20240806 | 135500 | 11017155100 | 37000 | 37000 | 37000 | 36950 | 667 |
| 339 | 20240806 | 135400 | 10992478100 | 37000 | 37050 | 37050 | 37000 | 369 |
| 340 | 20240806 | 135300 | 10978818600 | 37000 | 37050 | 37050 | 36950 | 281 |
| 341 | 20240806 | 135200 | 10968420400 | 37050 | 37000 | 37050 | 37000 | 457 |
| 342 | 20240806 | 135100 | 10951511200 | 37000 | 37050 | 37050 | 36950 | 1300 |
| 343 | 20240806 | 135000 | 10903410650 | 37050 | 37050 | 37050 | 37000 | 554 |
| 344 | 20240806 | 134900 | 10882900450 | 37000 | 37050 | 37050 | 37000 | 365 |
| 345 | 20240806 | 134800 | 10869378300 | 37050 | 37050 | 37050 | 37000 | 400 |
| 346 | 20240806 | 134700 | 10854564250 | 37050 | 37050 | 37050 | 37000 | 834 |
| 347 | 20240806 | 134600 | 10823704100 | 37050 | 37100 | 37100 | 37050 | 371 |
| 348 | 20240806 | 134500 | 10809955500 | 37100 | 37100 | 37100 | 37050 | 194 |
| 349 | 20240806 | 134400 | 10802766750 | 37100 | 37050 | 37100 | 37050 | 137 |
| 350 | 20240806 | 134300 | 10797687150 | 37100 | 37150 | 37150 | 37100 | 1465 |
| 351 | 20240806 | 134200 | 10743334500 | 37100 | 37150 | 37150 | 37100 | 79 |
| 352 | 20240806 | 134100 | 10740401450 | 37150 | 37150 | 37150 | 37100 | 674 |
| 353 | 20240806 | 134000 | 10715384750 | 37150 | 37150 | 37150 | 37100 | 59 |
| 354 | 20240806 | 133900 | 10713194000 | 37100 | 37150 | 37150 | 37100 | 608 |
| 355 | 20240806 | 133800 | 10690634150 | 37150 | 37150 | 37150 | 37100 | 332 |
| 356 | 20240806 | 133700 | 10678301450 | 37100 | 37150 | 37150 | 37100 | 100 |
| 357 | 20240806 | 133600 | 10674587650 | 37150 | 37100 | 37150 | 37100 | 104 |
| 358 | 20240806 | 133500 | 10670725500 | 37100 | 37150 | 37150 | 37100 | 144 |
| 359 | 20240806 | 133400 | 10665381750 | 37150 | 37150 | 37200 | 37100 | 1162 |
| 360 | 20240806 | 133300 | 10622212400 | 37150 | 37250 | 37250 | 37150 | 200 |
| 361 | 20240806 | 133200 | 10614775150 | 37250 | 37250 | 37250 | 37150 | 2095 |
| 362 | 20240806 | 133100 | 10536743900 | 37200 | 37200 | 37250 | 37200 | 270 |
| 363 | 20240806 | 133000 | 10526698850 | 37200 | 37200 | 37250 | 37150 | 2258 |
| 364 | 20240806 | 132900 | 10442602450 | 37200 | 37250 | 37250 | 37200 | 1002 |
| 365 | 20240806 | 132800 | 10405326850 | 37200 | 37250 | 37300 | 37200 | 464 |
| 366 | 20240806 | 132700 | 10388035550 | 37300 | 37300 | 37300 | 37250 | 100 |
| 367 | 20240806 | 132600 | 10384309850 | 37300 | 37200 | 37300 | 37200 | 430 |
| 368 | 20240806 | 132500 | 10368303450 | 37250 | 37300 | 37300 | 37200 | 456 |
| 369 | 20240806 | 132400 | 10351327550 | 37300 | 37350 | 37350 | 37250 | 1348 |
| 370 | 20240806 | 132300 | 10301059350 | 37350 | 37300 | 37350 | 37300 | 1023 |
| 371 | 20240806 | 132200 | 10262900200 | 37300 | 37250 | 37300 | 37250 | 144 |
| 372 | 20240806 | 132100 | 10257534200 | 37250 | 37300 | 37300 | 37250 | 933 |
| 373 | 20240806 | 132000 | 10222774550 | 37350 | 37300 | 37350 | 37300 | 582 |
| 374 | 20240806 | 131900 | 10201063850 | 37300 | 37350 | 37350 | 37300 | 408 |
| 375 | 20240806 | 131800 | 10185845350 | 37350 | 37300 | 37350 | 37300 | 52 |
| 376 | 20240806 | 131700 | 10183904650 | 37300 | 37300 | 37350 | 37250 | 281 |
| 377 | 20240806 | 131600 | 10173422500 | 37300 | 37300 | 37300 | 37250 | 628 |
| 378 | 20240806 | 131500 | 10150000200 | 37300 | 37250 | 37300 | 37250 | 203 |
| 379 | 20240806 | 131400 | 10142433400 | 37200 | 37250 | 37250 | 37200 | 633 |
| 380 | 20240806 | 131300 | 10118858750 | 37250 | 37250 | 37250 | 37200 | 180 |
| 381 | 20240806 | 131200 | 10112156050 | 37250 | 37250 | 37250 | 37200 | 103 |
| 382 | 20240806 | 131100 | 10108320400 | 37250 | 37250 | 37250 | 37200 | 117 |
| 383 | 20240806 | 131000 | 10103963000 | 37250 | 37250 | 37250 | 37200 | 58 |
| 384 | 20240806 | 130900 | 10101803600 | 37250 | 37200 | 37250 | 37150 | 796 |
| 385 | 20240806 | 130800 | 10072191250 | 37250 | 37250 | 37250 | 37250 | 114 |
| 386 | 20240806 | 130700 | 10067944750 | 37200 | 37250 | 37250 | 37200 | 63 |
| 387 | 20240806 | 130600 | 10065599100 | 37250 | 37250 | 37250 | 37200 | 272 |
| 388 | 20240806 | 130500 | 10055468250 | 37250 | 37350 | 37400 | 37250 | 2603 |
| 389 | 20240806 | 130400 | 9958398900 | 37350 | 37300 | 37350 | 37300 | 205 |
| 390 | 20240806 | 130300 | 9950742650 | 37350 | 37250 | 37350 | 37250 | 495 |
| 391 | 20240806 | 130200 | 9932280550 | 37300 | 37250 | 37300 | 37250 | 391 |
| 392 | 20240806 | 130100 | 9917711650 | 37250 | 37300 | 37300 | 37250 | 171 |
| 393 | 20240806 | 130000 | 9911338050 | 37250 | 37200 | 37300 | 37200 | 113 |
| 394 | 20240806 | 125900 | 9907128850 | 37250 | 37250 | 37300 | 37200 | 130 |
| 395 | 20240806 | 125800 | 9902287350 | 37250 | 37200 | 37300 | 37200 | 65 |
| 396 | 20240806 | 125700 | 9899866950 | 37250 | 37250 | 37250 | 37200 | 787 |
| 397 | 20240806 | 125600 | 9870572200 | 37250 | 37250 | 37300 | 37200 | 607 |
| 398 | 20240806 | 125500 | 9847941150 | 37250 | 37250 | 37250 | 37200 | 159 |
| 399 | 20240806 | 125400 | 9842020450 | 37200 | 37200 | 37250 | 37200 | 85 |
| 400 | 20240806 | 125300 | 9838858200 | 37250 | 37200 | 37250 | 37150 | 1427 |
| 401 | 20240806 | 125200 | 9785749100 | 37150 | 37200 | 37200 | 37150 | 46 |
| 402 | 20240806 | 125100 | 9784040050 | 37200 | 37150 | 37200 | 37150 | 112 |
| 403 | 20240806 | 125000 | 9779875050 | 37200 | 37200 | 37200 | 37150 | 183 |
| 404 | 20240806 | 124900 | 9773069500 | 37150 | 37150 | 37200 | 37150 | 169 |
| 405 | 20240806 | 124800 | 9766785800 | 37150 | 37150 | 37150 | 37100 | 338 |
| 406 | 20240806 | 124700 | 9754230200 | 37150 | 37150 | 37200 | 37150 | 428 |
| 407 | 20240806 | 124600 | 9738329950 | 37100 | 37150 | 37150 | 37100 | 85 |
| 408 | 20240806 | 124500 | 9735173300 | 37100 | 37150 | 37150 | 37050 | 103 |
| 409 | 20240806 | 124400 | 9731352200 | 37150 | 37050 | 37150 | 37050 | 1568 |
| 410 | 20240806 | 124300 | 9673130850 | 37050 | 37050 | 37100 | 37050 | 63 |
| 411 | 20240806 | 124200 | 9670795350 | 37100 | 37000 | 37100 | 37000 | 155 |
| 412 | 20240806 | 124100 | 9665053200 | 37050 | 37050 | 37050 | 37000 | 60 |
| 413 | 20240806 | 124000 | 9662831250 | 37050 | 37000 | 37100 | 36950 | 2426 |
| 414 | 20240806 | 123900 | 9573042700 | 37000 | 37050 | 37100 | 37000 | 1052 |
| 415 | 20240806 | 123800 | 9534066950 | 37100 | 37050 | 37100 | 37050 | 71 |
| 416 | 20240806 | 123700 | 9531435600 | 37100 | 37100 | 37100 | 37050 | 574 |
| 417 | 20240806 | 123600 | 9510141450 | 37100 | 37050 | 37100 | 37050 | 32 |
| 418 | 20240806 | 123500 | 9508955200 | 37100 | 37100 | 37100 | 37050 | 97 |
| 419 | 20240806 | 123400 | 9505358550 | 37100 | 37000 | 37100 | 37000 | 28 |
| 420 | 20240806 | 123300 | 9504322150 | 37000 | 37050 | 37050 | 37000 | 82 |
| 421 | 20240806 | 123200 | 9501286650 | 37000 | 37000 | 37050 | 36950 | 1192 |
| 422 | 20240806 | 123100 | 9457182100 | 37050 | 37050 | 37050 | 37000 | 60 |
| 423 | 20240806 | 123000 | 9454961150 | 37000 | 37050 | 37050 | 36950 | 1126 |
| 424 | 20240806 | 122900 | 9413250100 | 37050 | 37000 | 37050 | 37000 | 139 |
| 425 | 20240806 | 122800 | 9408104750 | 36950 | 37000 | 37000 | 36950 | 770 |
| 426 | 20240806 | 122700 | 9379646400 | 37050 | 37000 | 37050 | 37000 | 111 |
| 427 | 20240806 | 122600 | 9375539350 | 37000 | 36950 | 37050 | 36950 | 181 |
| 428 | 20240806 | 122500 | 9368835750 | 36950 | 37050 | 37050 | 36950 | 243 |
| 429 | 20240806 | 122400 | 9359837550 | 37050 | 37000 | 37050 | 37000 | 289 |
| 430 | 20240806 | 122300 | 9349134650 | 37050 | 37000 | 37050 | 37000 | 66 |
| 431 | 20240806 | 122200 | 9346690850 | 37000 | 37000 | 37000 | 36950 | 1539 |
| 432 | 20240806 | 122100 | 9289747900 | 36950 | 37000 | 37000 | 36950 | 698 |
| 433 | 20240806 | 122000 | 9263952900 | 37000 | 37000 | 37000 | 36900 | 147 |
| 434 | 20240806 | 121900 | 9258518700 | 37000 | 36950 | 37000 | 36950 | 187 |
| 435 | 20240806 | 121800 | 9251600750 | 36900 | 36950 | 37000 | 36900 | 195 |
| 436 | 20240806 | 121700 | 9244395550 | 36900 | 36950 | 37000 | 36900 | 584 |
| 437 | 20240806 | 121600 | 9222823200 | 36950 | 36900 | 36950 | 36900 | 161 |
| 438 | 20240806 | 121500 | 9216879750 | 36900 | 36950 | 36950 | 36850 | 1256 |
| 439 | 20240806 | 121400 | 9170522550 | 36900 | 36950 | 36950 | 36900 | 803 |
| 440 | 20240806 | 121300 | 9140861850 | 36950 | 37000 | 37000 | 36900 | 3230 |
| 441 | 20240806 | 121200 | 9021539900 | 37000 | 37000 | 37000 | 36950 | 144 |
| 442 | 20240806 | 121100 | 9016212800 | 37000 | 37000 | 37000 | 36950 | 328 |
| 443 | 20240806 | 121000 | 9004080450 | 37000 | 37000 | 37050 | 36950 | 458 |
| 444 | 20240806 | 120900 | 8987134350 | 36950 | 37050 | 37050 | 36950 | 273 |
| 445 | 20240806 | 120800 | 8977034250 | 36950 | 37050 | 37050 | 36950 | 87 |
| 446 | 20240806 | 120700 | 8973812750 | 37050 | 37000 | 37050 | 36950 | 1400 |
| 447 | 20240806 | 120600 | 8922013800 | 37000 | 37000 | 37000 | 36950 | 81 |
| 448 | 20240806 | 120500 | 8919017900 | 37000 | 37000 | 37000 | 37000 | 371 |
| 449 | 20240806 | 120400 | 8905290900 | 36950 | 36950 | 37000 | 36950 | 1236 |
| 450 | 20240806 | 120300 | 8859620600 | 37000 | 37000 | 37000 | 36950 | 228 |
| 451 | 20240806 | 120200 | 8851187100 | 37000 | 37050 | 37050 | 37000 | 106 |
| 452 | 20240806 | 120100 | 8847264250 | 37000 | 37050 | 37150 | 37000 | 2443 |
| 453 | 20240806 | 120000 | 8756848500 | 37050 | 37100 | 37100 | 37000 | 578 |
| 454 | 20240806 | 115900 | 8735431250 | 37100 | 37100 | 37100 | 37050 | 212 |
| 455 | 20240806 | 115800 | 8727569200 | 37100 | 37100 | 37100 | 37050 | 64 |
| 456 | 20240806 | 115700 | 8725195450 | 37050 | 37150 | 37150 | 37050 | 171 |
| 457 | 20240806 | 115600 | 8718849300 | 37150 | 37100 | 37150 | 37050 | 147 |
| 458 | 20240806 | 115500 | 8713401300 | 37050 | 37100 | 37150 | 37050 | 848 |
| 459 | 20240806 | 115400 | 8681961500 | 37150 | 37100 | 37150 | 37100 | 37 |
| 460 | 20240806 | 115300 | 8680587600 | 37100 | 37100 | 37150 | 37050 | 698 |
| 461 | 20240806 | 115200 | 8654691950 | 37050 | 37100 | 37100 | 37050 | 196 |
| 462 | 20240806 | 115100 | 8647424550 | 37100 | 37100 | 37100 | 37100 | 8 |
| 463 | 20240806 | 115000 | 8647127750 | 37050 | 37150 | 37150 | 37050 | 209 |
| 464 | 20240806 | 114900 | 8639377350 | 37100 | 37200 | 37200 | 37100 | 307 |
| 465 | 20240806 | 114800 | 8627986100 | 37200 | 37200 | 37200 | 37150 | 60 |
| 466 | 20240806 | 114700 | 8625756250 | 37200 | 37200 | 37200 | 37150 | 98 |
| 467 | 20240806 | 114600 | 8622111000 | 37100 | 37150 | 37150 | 37100 | 30 |
| 468 | 20240806 | 114500 | 8620997800 | 37150 | 37150 | 37200 | 37150 | 94 |
| 469 | 20240806 | 114400 | 8617504650 | 37150 | 37150 | 37200 | 37150 | 57 |
| 470 | 20240806 | 114300 | 8615387050 | 37100 | 37200 | 37200 | 37100 | 104 |
| 471 | 20240806 | 114200 | 8611525100 | 37200 | 37150 | 37200 | 37150 | 114 |
| 472 | 20240806 | 114100 | 8607287300 | 37150 | 37100 | 37150 | 37100 | 24 |
| 473 | 20240806 | 114000 | 8606396800 | 37150 | 37150 | 37200 | 37100 | 55 |
| 474 | 20240806 | 113900 | 8604352700 | 37100 | 37100 | 37100 | 37050 | 317 |
| 475 | 20240806 | 113800 | 8592593050 | 37100 | 37050 | 37100 | 37050 | 58 |
| 476 | 20240806 | 113700 | 8590443450 | 37100 | 37100 | 37100 | 37100 | 68 |
| 477 | 20240806 | 113600 | 8587920650 | 37100 | 37050 | 37100 | 37050 | 82 |
| 478 | 20240806 | 113500 | 8584880600 | 37050 | 37100 | 37100 | 37050 | 191 |
| 479 | 20240806 | 113400 | 8577798450 | 37100 | 37100 | 37200 | 37100 | 279 |
| 480 | 20240806 | 113300 | 8567436500 | 37150 | 37100 | 37150 | 37100 | 99 |
| 481 | 20240806 | 113200 | 8563763100 | 37150 | 37200 | 37200 | 37100 | 83 |
| 482 | 20240806 | 113100 | 8560682800 | 37100 | 37100 | 37150 | 37100 | 543 |
| 483 | 20240806 | 113000 | 8540535500 | 37150 | 37200 | 37200 | 37150 | 195 |
| 484 | 20240806 | 112900 | 8533282150 | 37250 | 37150 | 37250 | 37150 | 1613 |
| 485 | 20240806 | 112800 | 8473265200 | 37100 | 37100 | 37150 | 37050 | 275 |
| 486 | 20240806 | 112700 | 8463061300 | 37100 | 37100 | 37150 | 37100 | 44 |
| 487 | 20240806 | 112600 | 8461427900 | 37100 | 37100 | 37100 | 37050 | 85 |
| 488 | 20240806 | 112500 | 8458275400 | 37100 | 37050 | 37100 | 37050 | 148 |
| 489 | 20240806 | 112400 | 8452785700 | 37100 | 37100 | 37100 | 37050 | 104 |
| 490 | 20240806 | 112300 | 8448930250 | 37100 | 37050 | 37100 | 37000 | 905 |
| 491 | 20240806 | 112200 | 8415431150 | 37000 | 37050 | 37050 | 37000 | 630 |
| 492 | 20240806 | 112100 | 8392091000 | 37050 | 37100 | 37100 | 37050 | 373 |
| 493 | 20240806 | 112000 | 8378269400 | 37100 | 37100 | 37100 | 37050 | 72 |
| 494 | 20240806 | 111900 | 8375600950 | 37100 | 37100 | 37100 | 37050 | 156 |
| 495 | 20240806 | 111800 | 8369816050 | 37100 | 37100 | 37100 | 37050 | 141 |
| 496 | 20240806 | 111700 | 8364586050 | 37050 | 37050 | 37100 | 37050 | 1084 |
| 497 | 20240806 | 111600 | 8324423350 | 37050 | 37000 | 37050 | 37000 | 426 |
| 498 | 20240806 | 111500 | 8308660800 | 36950 | 37000 | 37000 | 36900 | 2816 |
| 499 | 20240806 | 111400 | 8204582450 | 37000 | 37000 | 37000 | 36950 | 868 |
| 500 | 20240806 | 111300 | 8172508450 | 37000 | 37000 | 37050 | 36950 | 975 |
| 501 | 20240806 | 111200 | 8136434050 | 37000 | 37000 | 37050 | 37000 | 404 |
| 502 | 20240806 | 111100 | 8121484200 | 37000 | 37000 | 37000 | 36950 | 176 |
| 503 | 20240806 | 111000 | 8114973400 | 36950 | 37000 | 37000 | 36950 | 183 |
| 504 | 20240806 | 110900 | 8108208600 | 37000 | 37000 | 37000 | 36950 | 1265 |
| 505 | 20240806 | 110800 | 8061404650 | 37050 | 37250 | 37250 | 37000 | 2431 |
| 506 | 20240806 | 110700 | 7971209600 | 37250 | 37200 | 37250 | 37150 | 515 |
| 507 | 20240806 | 110600 | 7952051950 | 37150 | 37200 | 37200 | 37150 | 29 |
| 508 | 20240806 | 110500 | 7950974450 | 37150 | 37150 | 37150 | 37100 | 396 |
| 509 | 20240806 | 110400 | 7936263350 | 37150 | 37200 | 37200 | 37100 | 104 |
| 510 | 20240806 | 110300 | 7932398950 | 37100 | 37100 | 37150 | 37100 | 331 |
| 511 | 20240806 | 110200 | 7920118800 | 37100 | 37100 | 37200 | 37100 | 456 |
| 512 | 20240806 | 110100 | 7903175900 | 37100 | 37050 | 37150 | 37000 | 652 |
| 513 | 20240806 | 110000 | 7878974200 | 37050 | 37050 | 37100 | 37000 | 54 |
| 514 | 20240806 | 105900 | 7876973400 | 37050 | 37050 | 37100 | 36950 | 509 |
| 515 | 20240806 | 105800 | 7858120600 | 37000 | 37050 | 37100 | 36950 | 1270 |
| 516 | 20240806 | 105700 | 7811165000 | 37050 | 37000 | 37050 | 37000 | 227 |
| 517 | 20240806 | 105600 | 7802756900 | 37050 | 37050 | 37050 | 37000 | 685 |
| 518 | 20240806 | 105500 | 7777405000 | 37050 | 37150 | 37150 | 37050 | 1926 |
| 519 | 20240806 | 105400 | 7706006300 | 37100 | 37150 | 37200 | 37100 | 582 |
| 520 | 20240806 | 105300 | 7684385400 | 37150 | 37150 | 37150 | 37100 | 257 |
| 521 | 20240806 | 105200 | 7674840500 | 37100 | 37150 | 37150 | 37100 | 680 |
| 522 | 20240806 | 105100 | 7649581450 | 37050 | 37050 | 37150 | 37050 | 89 |
| 523 | 20240806 | 105000 | 7646279150 | 37050 | 37100 | 37150 | 37050 | 148 |
| 524 | 20240806 | 104900 | 7640791200 | 37150 | 37100 | 37150 | 37100 | 965 |
| 525 | 20240806 | 104800 | 7604971650 | 37050 | 36850 | 37050 | 36850 | 350 |
| 526 | 20240806 | 104700 | 7592011300 | 36850 | 36850 | 37000 | 36850 | 2923 |
| 527 | 20240806 | 104600 | 7484123400 | 36850 | 36950 | 36950 | 36800 | 2319 |
| 528 | 20240806 | 104500 | 7398583900 | 36950 | 37000 | 37050 | 36900 | 717 |
| 529 | 20240806 | 104400 | 7372071750 | 36900 | 36950 | 37000 | 36800 | 1908 |
| 530 | 20240806 | 104300 | 7301617850 | 36900 | 37000 | 37000 | 36750 | 10245 |
| 531 | 20240806 | 104200 | 6923352300 | 37000 | 37000 | 37050 | 36950 | 2487 |
| 532 | 20240806 | 104100 | 6831371450 | 37050 | 37050 | 37050 | 37000 | 1513 |
| 533 | 20240806 | 104000 | 6775383300 | 37000 | 37150 | 37150 | 37000 | 3365 |
| 534 | 20240806 | 103900 | 6650610450 | 37150 | 37250 | 37250 | 37100 | 2500 |
| 535 | 20240806 | 103800 | 6557684250 | 37250 | 37200 | 37250 | 37200 | 429 |
| 536 | 20240806 | 103700 | 6541722000 | 37250 | 37300 | 37300 | 37250 | 587 |
| 537 | 20240806 | 103600 | 6519855700 | 37300 | 37250 | 37300 | 37250 | 214 |
| 538 | 20240806 | 103500 | 6511877950 | 37250 | 37350 | 37350 | 37250 | 576 |
| 539 | 20240806 | 103400 | 6490416000 | 37300 | 37250 | 37350 | 37250 | 346 |
| 540 | 20240806 | 103300 | 6477519550 | 37250 | 37250 | 37300 | 37200 | 1067 |
| 541 | 20240806 | 103200 | 6437808200 | 37200 | 37400 | 37400 | 37200 | 6059 |
| 542 | 20240806 | 103100 | 6211742500 | 37400 | 37400 | 37450 | 37350 | 260 |
| 543 | 20240806 | 103000 | 6202018800 | 37450 | 37500 | 37500 | 37350 | 1483 |
| 544 | 20240806 | 102900 | 6146513650 | 37500 | 37450 | 37500 | 37350 | 292 |
| 545 | 20240806 | 102800 | 6135581500 | 37350 | 37400 | 37450 | 37350 | 973 |
| 546 | 20240806 | 102700 | 6099192000 | 37400 | 37500 | 37500 | 37400 | 1512 |
| 547 | 20240806 | 102600 | 6042540650 | 37500 | 37650 | 37650 | 37500 | 2369 |
| 548 | 20240806 | 102500 | 5953547650 | 37600 | 37650 | 37650 | 37600 | 39 |
| 549 | 20240806 | 102400 | 5952080850 | 37600 | 37650 | 37650 | 37600 | 1388 |
| 550 | 20240806 | 102300 | 5899853850 | 37700 | 37700 | 37750 | 37650 | 558 |
| 551 | 20240806 | 102200 | 5878819850 | 37700 | 37700 | 37750 | 37700 | 36 |
| 552 | 20240806 | 102100 | 5877462600 | 37700 | 37700 | 37750 | 37700 | 172 |
| 553 | 20240806 | 102000 | 5870976450 | 37700 | 37650 | 37700 | 37650 | 732 |
| 554 | 20240806 | 101900 | 5843393750 | 37650 | 37600 | 37700 | 37600 | 709 |
| 555 | 20240806 | 101800 | 5816702250 | 37650 | 37650 | 37700 | 37600 | 610 |
| 556 | 20240806 | 101700 | 5793734550 | 37700 | 37650 | 37700 | 37650 | 668 |
| 557 | 20240806 | 101600 | 5768552050 | 37650 | 37700 | 37700 | 37650 | 590 |
| 558 | 20240806 | 101500 | 5746336550 | 37700 | 37650 | 37700 | 37600 | 57 |
| 559 | 20240806 | 101400 | 5744189650 | 37600 | 37800 | 37800 | 37600 | 1622 |
| 560 | 20240806 | 101300 | 5683123750 | 37850 | 37700 | 37850 | 37700 | 1737 |
| 561 | 20240806 | 101200 | 5617615750 | 37700 | 37750 | 37750 | 37600 | 1690 |
| 562 | 20240806 | 101100 | 5553994300 | 37750 | 37800 | 37800 | 37700 | 2146 |
| 563 | 20240806 | 101000 | 5472920550 | 37900 | 37850 | 37900 | 37800 | 722 |
| 564 | 20240806 | 100900 | 5445580150 | 37850 | 37800 | 37900 | 37800 | 742 |
| 565 | 20240806 | 100800 | 5417481900 | 37750 | 37900 | 37900 | 37700 | 3745 |
| 566 | 20240806 | 100700 | 5275827000 | 38000 | 38000 | 38050 | 37950 | 934 |
| 567 | 20240806 | 100600 | 5240346650 | 38050 | 38100 | 38100 | 38050 | 1189 |
| 568 | 20240806 | 100500 | 5195103150 | 38100 | 38050 | 38150 | 38000 | 2395 |
| 569 | 20240806 | 100400 | 5103971700 | 38050 | 38050 | 38100 | 38000 | 998 |
| 570 | 20240806 | 100300 | 5065998350 | 38050 | 37900 | 38100 | 37850 | 5528 |
| 571 | 20240806 | 100200 | 4855659850 | 37900 | 38000 | 38000 | 37850 | 1088 |
| 572 | 20240806 | 100100 | 4814429450 | 37950 | 38000 | 38000 | 37950 | 723 |
| 573 | 20240806 | 100000 | 4786986100 | 37950 | 38000 | 38050 | 37900 | 374 |
| 574 | 20240806 | 095900 | 4772799750 | 38000 | 38000 | 38050 | 37950 | 2447 |
| 575 | 20240806 | 095800 | 4679875950 | 38000 | 38050 | 38050 | 38000 | 600 |
| 576 | 20240806 | 095700 | 4657049700 | 38000 | 38050 | 38100 | 38000 | 1146 |
| 577 | 20240806 | 095600 | 4613441650 | 38050 | 38000 | 38100 | 38000 | 5589 |
| 578 | 20240806 | 095500 | 4401028350 | 38000 | 37950 | 38000 | 37900 | 2853 |
| 579 | 20240806 | 095400 | 4292644400 | 37900 | 37950 | 38000 | 37900 | 372 |
| 580 | 20240806 | 095300 | 4278532400 | 38000 | 37900 | 38000 | 37900 | 1358 |
| 581 | 20240806 | 095200 | 4226999100 | 37950 | 37900 | 37950 | 37900 | 1488 |
| 582 | 20240806 | 095100 | 4170576050 | 37900 | 37950 | 37950 | 37900 | 1407 |
| 583 | 20240806 | 095000 | 4117192000 | 37900 | 37950 | 37950 | 37900 | 300 |
| 584 | 20240806 | 094900 | 4105820700 | 37950 | 37900 | 37950 | 37900 | 307 |
| 585 | 20240806 | 094800 | 4094178900 | 37900 | 37900 | 37950 | 37900 | 2030 |
| 586 | 20240806 | 094700 | 4017151750 | 37900 | 37850 | 37950 | 37850 | 2095 |
| 587 | 20240806 | 094600 | 3937781250 | 37800 | 37800 | 37850 | 37650 | 931 |
| 588 | 20240806 | 094500 | 3902641050 | 37800 | 37850 | 37850 | 37700 | 88 |
| 589 | 20240806 | 094400 | 3899314200 | 37700 | 37750 | 37850 | 37700 | 1102 |
| 590 | 20240806 | 094300 | 3857659700 | 37750 | 37800 | 37800 | 37750 | 410 |
| 591 | 20240806 | 094200 | 3842181550 | 37750 | 37800 | 37850 | 37750 | 196 |
| 592 | 20240806 | 094100 | 3834774650 | 37800 | 37850 | 37900 | 37800 | 154 |
| 593 | 20240806 | 094000 | 3828945100 | 37850 | 37850 | 37900 | 37750 | 199 |
| 594 | 20240806 | 093900 | 3821418000 | 37800 | 37750 | 37800 | 37700 | 683 |
| 595 | 20240806 | 093800 | 3795635900 | 37750 | 37750 | 37750 | 37700 | 756 |
| 596 | 20240806 | 093700 | 3767126050 | 37750 | 37850 | 37850 | 37700 | 3133 |
| 597 | 20240806 | 093600 | 3648874350 | 37900 | 37900 | 37950 | 37900 | 2057 |
| 598 | 20240806 | 093500 | 3570911700 | 37900 | 37900 | 37950 | 37850 | 3179 |
| 599 | 20240806 | 093400 | 3450424300 | 37900 | 37850 | 37900 | 37800 | 470 |
| 600 | 20240806 | 093300 | 3432634250 | 37900 | 37800 | 37900 | 37800 | 477 |
| 601 | 20240806 | 093200 | 3414580350 | 37850 | 37750 | 37850 | 37700 | 1031 |
| 602 | 20240806 | 093100 | 3375636400 | 37800 | 37850 | 37900 | 37750 | 2145 |
| 603 | 20240806 | 093000 | 3294395350 | 37800 | 37850 | 37850 | 37750 | 776 |
| 604 | 20240806 | 092900 | 3265061700 | 37850 | 37750 | 37850 | 37650 | 1951 |
| 605 | 20240806 | 092800 | 3191472050 | 37850 | 37850 | 37850 | 37750 | 2068 |
| 606 | 20240806 | 092700 | 3113278100 | 37850 | 37900 | 37900 | 37850 | 2711 |
| 607 | 20240806 | 092600 | 3010659900 | 37900 | 37850 | 37900 | 37850 | 261 |
| 608 | 20240806 | 092500 | 3000779150 | 37850 | 37900 | 37900 | 37850 | 510 |
| 609 | 20240806 | 092400 | 2981473450 | 37900 | 37900 | 37950 | 37850 | 618 |
| 610 | 20240806 | 092300 | 2958049500 | 37900 | 37900 | 37950 | 37850 | 247 |
| 611 | 20240806 | 092200 | 2948687550 | 37850 | 37850 | 37900 | 37800 | 2882 |
| 612 | 20240806 | 092100 | 2839526950 | 37800 | 37800 | 37850 | 37800 | 257 |
| 613 | 20240806 | 092000 | 2829804050 | 37850 | 37800 | 37900 | 37800 | 641 |
| 614 | 20240806 | 091900 | 2805569150 | 37800 | 37900 | 37900 | 37800 | 1620 |
| 615 | 20240806 | 091800 | 2744294900 | 37900 | 37850 | 37950 | 37850 | 557 |
| 616 | 20240806 | 091700 | 2723184800 | 37900 | 37850 | 37950 | 37850 | 1838 |
| 617 | 20240806 | 091600 | 2653554000 | 37850 | 37850 | 37900 | 37850 | 1434 |
| 618 | 20240806 | 091500 | 2599250350 | 37800 | 37950 | 37950 | 37800 | 730 |
| 619 | 20240806 | 091400 | 2571589550 | 37950 | 37850 | 37950 | 37800 | 3428 |
| 620 | 20240806 | 091300 | 2441782750 | 37900 | 37850 | 37900 | 37850 | 1021 |
| 621 | 20240806 | 091200 | 2403103500 | 37850 | 37600 | 37850 | 37600 | 871 |
| 622 | 20240806 | 091100 | 2370219550 | 37650 | 37350 | 37700 | 37300 | 864 |
| 623 | 20240806 | 091000 | 2337812250 | 37350 | 37200 | 37350 | 37150 | 684 |
| 624 | 20240806 | 090900 | 2312314250 | 37200 | 37150 | 37200 | 37150 | 688 |
| 625 | 20240806 | 090800 | 2286739450 | 37200 | 37400 | 37400 | 37150 | 1892 |
| 626 | 20240806 | 090700 | 2216331000 | 37250 | 37650 | 37700 | 37250 | 6049 |
| 627 | 20240806 | 090600 | 1989826850 | 37650 | 38000 | 38000 | 37650 | 6119 |
| 628 | 20240806 | 090500 | 1757866550 | 38050 | 38100 | 38150 | 37900 | 6360 |
| 629 | 20240806 | 090400 | 1516073250 | 38150 | 37950 | 38150 | 37950 | 3406 |
| 630 | 20240806 | 090300 | 1386512700 | 37950 | 37900 | 38000 | 37900 | 8560 |
| 631 | 20240806 | 090200 | 1061705100 | 37850 | 37650 | 37850 | 37650 | 4351 |
| 632 | 20240806 | 090100 | 897556750 | 37750 | 37400 | 37900 | 37400 | 7867 |
| 633 | 20240806 | 090000 | 601113550 | 37400 | 37450 | 37700 | 37350 | 15746 |