30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 183100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 964 |
| 3 | 20240812 | 183000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20240812 | 182900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20240812 | 182800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20240812 | 182700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20240812 | 182600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20240812 | 182500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20240812 | 182400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20240812 | 182300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20240812 | 182200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20240812 | 182100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20240812 | 182000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20240812 | 181900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20240812 | 181800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20240812 | 181700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20240812 | 181600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20240812 | 181500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20240812 | 181400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20240812 | 181300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20240812 | 181200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20240812 | 181100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20240812 | 181000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20240812 | 180900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20240812 | 180800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20240812 | 180700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20240812 | 180600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20240812 | 180500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20240812 | 180400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20240812 | 180300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20240812 | 180200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20240812 | 180100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 964 |
| 33 | 20240812 | 180000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20240812 | 175900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20240812 | 175800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20240812 | 175700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20240812 | 175600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20240812 | 175500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20240812 | 175400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20240812 | 175300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20240812 | 175200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20240812 | 175100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20240812 | 175000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20240812 | 174900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20240812 | 174800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20240812 | 174700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20240812 | 174600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20240812 | 174500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20240812 | 174400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20240812 | 174300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20240812 | 174200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20240812 | 174100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20240812 | 174000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20240812 | 173900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20240812 | 173800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20240812 | 173700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20240812 | 173600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20240812 | 173500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20240812 | 173400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20240812 | 173300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20240812 | 173200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20240812 | 173100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 964 |
| 63 | 20240812 | 173000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20240812 | 172900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20240812 | 172800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20240812 | 172700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20240812 | 172600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20240812 | 172500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20240812 | 172400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20240812 | 172300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20240812 | 172200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20240812 | 172100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20240812 | 172000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20240812 | 171900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20240812 | 171800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20240812 | 171700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20240812 | 171600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20240812 | 171500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20240812 | 171400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20240812 | 171300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20240812 | 171200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20240812 | 171100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20240812 | 171000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20240812 | 170900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20240812 | 170800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20240812 | 170700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20240812 | 170600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20240812 | 170500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20240812 | 170400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20240812 | 170300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20240812 | 170200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20240812 | 170100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 964 |
| 93 | 20240812 | 170000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20240812 | 165900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20240812 | 165800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20240812 | 165700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20240812 | 165600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20240812 | 165500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20240812 | 165400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20240812 | 165300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20240812 | 165200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20240812 | 165100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20240812 | 165000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20240812 | 164900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20240812 | 164800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20240812 | 164700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20240812 | 164600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20240812 | 164500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20240812 | 164400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20240812 | 164300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20240812 | 164200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20240812 | 164100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20240812 | 164000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20240812 | 163900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20240812 | 163800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20240812 | 163700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20240812 | 163600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20240812 | 163500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20240812 | 163400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20240812 | 163300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20240812 | 163200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20240812 | 163100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 964 |
| 123 | 20240812 | 163000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20240812 | 162900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20240812 | 162800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20240812 | 162700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20240812 | 162600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20240812 | 162500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20240812 | 162400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20240812 | 162300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20240812 | 162200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20240812 | 162100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20240812 | 162000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20240812 | 161900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20240812 | 161800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20240812 | 161700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20240812 | 161600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20240812 | 161500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20240812 | 161400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20240812 | 161300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20240812 | 161200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20240812 | 161100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20240812 | 161000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20240812 | 160900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20240812 | 160800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20240812 | 160700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20240812 | 160600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20240812 | 160500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20240812 | 160400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20240812 | 160300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20240812 | 160200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20240812 | 160100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 964 |
| 153 | 20240812 | 160000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20240812 | 155900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20240812 | 155800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20240812 | 155700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20240812 | 155600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20240812 | 155500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20240812 | 155400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20240812 | 155300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20240812 | 155200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20240812 | 155100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20240812 | 155000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20240812 | 154900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20240812 | 154800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20240812 | 154700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20240812 | 154600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20240812 | 154500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20240812 | 154400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20240812 | 154300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20240812 | 154200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20240812 | 154100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20240812 | 154000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20240812 | 153900 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20240812 | 153800 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20240812 | 153700 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20240812 | 153600 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20240812 | 153500 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20240812 | 153400 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20240812 | 153300 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20240812 | 153200 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20240812 | 153100 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 964 |
| 183 | 20240812 | 153000 | 2090899850 | 39650 | 39650 | 39650 | 39650 | 964 |
| 184 | 20240812 | 152900 | 2052677250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 185 | 20240812 | 152800 | 2052677250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 186 | 20240812 | 152700 | 2052677250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 187 | 20240812 | 152600 | 2052677250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 188 | 20240812 | 152500 | 2052677250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 189 | 20240812 | 152400 | 2052677250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 190 | 20240812 | 152300 | 2052677250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 191 | 20240812 | 152200 | 2052677250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 192 | 20240812 | 152100 | 2052677250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 193 | 20240812 | 152000 | 2052677250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 194 | 20240812 | 151900 | 2052677250 | 39850 | 39750 | 39850 | 39700 | 171 |
| 195 | 20240812 | 151800 | 2045865300 | 39850 | 39700 | 39850 | 39700 | 391 |
| 196 | 20240812 | 151700 | 2030328650 | 39700 | 39650 | 39700 | 39650 | 40 |
| 197 | 20240812 | 151600 | 2028742400 | 39650 | 39650 | 39700 | 39650 | 216 |
| 198 | 20240812 | 151500 | 2020177600 | 39700 | 39750 | 39750 | 39700 | 8 |
| 199 | 20240812 | 151400 | 2019859950 | 39750 | 39750 | 39750 | 39700 | 29 |
| 200 | 20240812 | 151300 | 2018707250 | 39750 | 39650 | 39750 | 39650 | 149 |
| 201 | 20240812 | 151200 | 2012794200 | 39650 | 39800 | 39800 | 39650 | 104 |
| 202 | 20240812 | 151100 | 2008656050 | 39650 | 39600 | 39650 | 39600 | 32 |
| 203 | 20240812 | 151000 | 2007387450 | 39650 | 39650 | 39700 | 39600 | 298 |
| 204 | 20240812 | 150900 | 1995582750 | 39650 | 39650 | 39650 | 39650 | 10 |
| 205 | 20240812 | 150800 | 1995186250 | 39750 | 39650 | 39750 | 39650 | 10 |
| 206 | 20240812 | 150700 | 1994789450 | 39650 | 39750 | 39750 | 39650 | 99 |
| 207 | 20240812 | 150600 | 1990856150 | 39750 | 39750 | 39750 | 39750 | 73 |
| 208 | 20240812 | 150500 | 1987954400 | 39750 | 39750 | 39750 | 39750 | 11 |
| 209 | 20240812 | 150400 | 1987517150 | 39750 | 39750 | 39750 | 39750 | 14 |
| 210 | 20240812 | 150300 | 1986960650 | 39750 | 39800 | 39850 | 39750 | 234 |
| 211 | 20240812 | 150200 | 1977641150 | 39850 | 39850 | 39850 | 39850 | 23 |
| 212 | 20240812 | 150100 | 1976724600 | 39850 | 39800 | 39850 | 39800 | 414 |
| 213 | 20240812 | 150000 | 1960235550 | 39800 | 39700 | 39800 | 39700 | 208 |
| 214 | 20240812 | 145900 | 1951967950 | 39600 | 39750 | 39750 | 39600 | 102 |
| 215 | 20240812 | 145800 | 1947920350 | 39800 | 39700 | 39800 | 39600 | 49 |
| 216 | 20240812 | 145700 | 1945973550 | 39700 | 39700 | 39700 | 39700 | 1 |
| 217 | 20240812 | 145600 | 1945933850 | 39650 | 39600 | 39650 | 39600 | 221 |
| 218 | 20240812 | 145500 | 1937172050 | 39600 | 39600 | 39600 | 39600 | 66 |
| 219 | 20240812 | 145400 | 1934558450 | 39650 | 39600 | 39650 | 39550 | 107 |
| 220 | 20240812 | 145300 | 1930325650 | 39550 | 39550 | 39550 | 39550 | 11 |
| 221 | 20240812 | 145200 | 1929890600 | 39550 | 39600 | 39600 | 39500 | 29 |
| 222 | 20240812 | 145100 | 1928743800 | 39500 | 39500 | 39550 | 39500 | 180 |
| 223 | 20240812 | 145000 | 1921631800 | 39550 | 39650 | 39650 | 39550 | 231 |
| 224 | 20240812 | 144900 | 1912487700 | 39550 | 39550 | 39550 | 39550 | 50 |
| 225 | 20240812 | 144800 | 1910510200 | 39650 | 39500 | 39650 | 39500 | 77 |
| 226 | 20240812 | 144700 | 1907459700 | 39600 | 39700 | 39700 | 39550 | 2508 |
| 227 | 20240812 | 144600 | 1808103350 | 39700 | 39800 | 39800 | 39700 | 39 |
| 228 | 20240812 | 144500 | 1806553750 | 39700 | 39750 | 39850 | 39700 | 261 |
| 229 | 20240812 | 144400 | 1796181900 | 39800 | 39800 | 39800 | 39800 | 9 |
| 230 | 20240812 | 144300 | 1795823700 | 39850 | 39800 | 39850 | 39800 | 25 |
| 231 | 20240812 | 144200 | 1794827650 | 39800 | 39850 | 39850 | 39800 | 96 |
| 232 | 20240812 | 144100 | 1791006800 | 39800 | 39800 | 39800 | 39800 | 12 |
| 233 | 20240812 | 144000 | 1790529200 | 39850 | 39850 | 39850 | 39850 | 1 |
| 234 | 20240812 | 143900 | 1790489350 | 39850 | 39850 | 39850 | 39850 | 4 |
| 235 | 20240812 | 143800 | 1790329950 | 39800 | 39800 | 39800 | 39800 | 9 |
| 236 | 20240812 | 143700 | 1789971750 | 39800 | 39800 | 39800 | 39800 | 6 |
| 237 | 20240812 | 143600 | 1789732950 | 39850 | 39800 | 39850 | 39800 | 7 |
| 238 | 20240812 | 143500 | 1789454300 | 39800 | 39800 | 39800 | 39800 | 1 |
| 239 | 20240812 | 143400 | 1789414500 | 39800 | 39850 | 39850 | 39800 | 15 |
| 240 | 20240812 | 143300 | 1788817450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 241 | 20240812 | 143200 | 1788817450 | 39850 | 39850 | 39850 | 39850 | 197 |
| 242 | 20240812 | 143100 | 1780967000 | 39800 | 39800 | 39800 | 39800 | 32 |
| 243 | 20240812 | 143000 | 1779693400 | 39850 | 39800 | 39850 | 39800 | 11 |
| 244 | 20240812 | 142900 | 1779255550 | 39750 | 39750 | 39750 | 39750 | 4 |
| 245 | 20240812 | 142800 | 1779096550 | 39750 | 39800 | 39800 | 39750 | 14 |
| 246 | 20240812 | 142700 | 1778539800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20240812 | 142600 | 1778539800 | 39700 | 39700 | 39700 | 39700 | 10 |
| 248 | 20240812 | 142500 | 1778142800 | 39700 | 39800 | 39800 | 39700 | 250 |
| 249 | 20240812 | 142400 | 1768215150 | 39700 | 39850 | 39850 | 39700 | 195 |
| 250 | 20240812 | 142300 | 1760463300 | 39850 | 39850 | 39850 | 39850 | 177 |
| 251 | 20240812 | 142200 | 1753409850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20240812 | 142100 | 1753409850 | 39800 | 39800 | 39800 | 39800 | 3 |
| 253 | 20240812 | 142000 | 1753290450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20240812 | 141900 | 1753290450 | 39700 | 39750 | 39750 | 39700 | 11 |
| 255 | 20240812 | 141800 | 1752853500 | 39750 | 39750 | 39750 | 39750 | 8 |
| 256 | 20240812 | 141700 | 1752535500 | 39750 | 39750 | 39750 | 39750 | 419 |
| 257 | 20240812 | 141600 | 1735880250 | 39850 | 39850 | 39850 | 39850 | 3 |
| 258 | 20240812 | 141500 | 1735760700 | 39850 | 39800 | 39850 | 39800 | 17 |
| 259 | 20240812 | 141400 | 1735083750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 260 | 20240812 | 141300 | 1735083750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 261 | 20240812 | 141200 | 1735083750 | 39900 | 39900 | 39900 | 39900 | 1 |
| 262 | 20240812 | 141100 | 1735043850 | 39750 | 39850 | 39850 | 39750 | 26 |
| 263 | 20240812 | 141000 | 1734008000 | 39800 | 39950 | 39950 | 39800 | 77 |
| 264 | 20240812 | 140900 | 1730943100 | 39800 | 39850 | 39850 | 39800 | 300 |
| 265 | 20240812 | 140800 | 1718998850 | 39900 | 39900 | 39900 | 39900 | 10 |
| 266 | 20240812 | 140700 | 1718599850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 267 | 20240812 | 140600 | 1718599850 | 39900 | 39850 | 39900 | 39850 | 43 |
| 268 | 20240812 | 140500 | 1716885000 | 39900 | 39900 | 39900 | 39900 | 0 |
| 269 | 20240812 | 140400 | 1716885000 | 39900 | 39900 | 39900 | 39900 | 97 |
| 270 | 20240812 | 140300 | 1713014700 | 39900 | 39900 | 39900 | 39900 | 6 |
| 271 | 20240812 | 140200 | 1712775300 | 39850 | 39850 | 39850 | 39850 | 138 |
| 272 | 20240812 | 140100 | 1707276000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 273 | 20240812 | 140000 | 1707276000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20240812 | 135900 | 1707276000 | 39800 | 39800 | 39800 | 39800 | 17 |
| 275 | 20240812 | 135800 | 1706599400 | 39800 | 39800 | 39800 | 39800 | 3 |
| 276 | 20240812 | 135700 | 1706480000 | 39750 | 39750 | 39750 | 39750 | 1 |
| 277 | 20240812 | 135600 | 1706440250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 278 | 20240812 | 135500 | 1706440250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 279 | 20240812 | 135400 | 1706440250 | 39750 | 39750 | 39750 | 39750 | 117 |
| 280 | 20240812 | 135300 | 1701789500 | 39800 | 39800 | 39800 | 39800 | 44 |
| 281 | 20240812 | 135200 | 1700038300 | 39850 | 39850 | 39850 | 39850 | 0 |
| 282 | 20240812 | 135100 | 1700038300 | 39850 | 39850 | 39850 | 39850 | 2 |
| 283 | 20240812 | 135000 | 1699958600 | 39850 | 39850 | 39850 | 39850 | 3 |
| 284 | 20240812 | 134900 | 1699839050 | 39850 | 39800 | 39850 | 39800 | 15 |
| 285 | 20240812 | 134800 | 1699241500 | 39800 | 39800 | 39800 | 39800 | 120 |
| 286 | 20240812 | 134700 | 1694465500 | 39850 | 39850 | 39850 | 39850 | 3 |
| 287 | 20240812 | 134600 | 1694345950 | 39800 | 39850 | 39850 | 39800 | 51 |
| 288 | 20240812 | 134500 | 1692316100 | 39850 | 39900 | 39900 | 39850 | 10 |
| 289 | 20240812 | 134400 | 1691917300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 290 | 20240812 | 134300 | 1691917300 | 39900 | 39900 | 39900 | 39900 | 4 |
| 291 | 20240812 | 134200 | 1691757700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 292 | 20240812 | 134100 | 1691757700 | 39950 | 39950 | 39950 | 39950 | 10 |
| 293 | 20240812 | 134000 | 1691358200 | 40000 | 40000 | 40000 | 40000 | 1 |
| 294 | 20240812 | 133900 | 1691318200 | 40000 | 40000 | 40000 | 40000 | 685 |
| 295 | 20240812 | 133800 | 1663918200 | 40000 | 39900 | 40000 | 39900 | 203 |
| 296 | 20240812 | 133700 | 1655810100 | 39900 | 39900 | 39900 | 39900 | 21 |
| 297 | 20240812 | 133600 | 1654972200 | 39900 | 39900 | 39900 | 39900 | 49 |
| 298 | 20240812 | 133500 | 1653017100 | 39900 | 39900 | 39900 | 39900 | 7 |
| 299 | 20240812 | 133400 | 1652737800 | 39900 | 39900 | 39900 | 39900 | 19 |
| 300 | 20240812 | 133300 | 1651979700 | 39900 | 39850 | 39900 | 39850 | 333 |
| 301 | 20240812 | 133200 | 1638698050 | 39850 | 39800 | 39850 | 39800 | 101 |
| 302 | 20240812 | 133100 | 1634673250 | 39800 | 39750 | 39800 | 39700 | 49 |
| 303 | 20240812 | 133000 | 1632723650 | 39800 | 39800 | 39800 | 39800 | 1 |
| 304 | 20240812 | 132900 | 1632683850 | 39800 | 39750 | 39800 | 39750 | 49 |
| 305 | 20240812 | 132800 | 1630735950 | 39750 | 39750 | 39750 | 39750 | 20 |
| 306 | 20240812 | 132700 | 1629940950 | 39700 | 39700 | 39700 | 39700 | 24 |
| 307 | 20240812 | 132600 | 1628988150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 308 | 20240812 | 132500 | 1628988150 | 39700 | 39700 | 39700 | 39700 | 71 |
| 309 | 20240812 | 132400 | 1626169450 | 39700 | 39700 | 39700 | 39700 | 3 |
| 310 | 20240812 | 132300 | 1626050350 | 39700 | 39800 | 39800 | 39700 | 30 |
| 311 | 20240812 | 132200 | 1624859050 | 39800 | 39750 | 39800 | 39700 | 964 |
| 312 | 20240812 | 132100 | 1586577350 | 39750 | 39750 | 39750 | 39750 | 1 |
| 313 | 20240812 | 132000 | 1586537600 | 39750 | 39750 | 39750 | 39750 | 41 |
| 314 | 20240812 | 131900 | 1584907850 | 39750 | 39750 | 39750 | 39750 | 105 |
| 315 | 20240812 | 131800 | 1580734100 | 39750 | 39750 | 39750 | 39750 | 0 |
| 316 | 20240812 | 131700 | 1580734100 | 39750 | 39750 | 39750 | 39750 | 31 |
| 317 | 20240812 | 131600 | 1579501850 | 39750 | 39750 | 39750 | 39750 | 1 |
| 318 | 20240812 | 131500 | 1579462100 | 39750 | 39750 | 39750 | 39750 | 0 |
| 319 | 20240812 | 131400 | 1579462100 | 39750 | 39750 | 39750 | 39750 | 496 |
| 320 | 20240812 | 131300 | 1559746100 | 39750 | 39750 | 39750 | 39750 | 84 |
| 321 | 20240812 | 131200 | 1556407100 | 39750 | 39800 | 39800 | 39750 | 76 |
| 322 | 20240812 | 131100 | 1553383350 | 39800 | 39800 | 39800 | 39800 | 12 |
| 323 | 20240812 | 131000 | 1552905750 | 39800 | 39800 | 39800 | 39800 | 13 |
| 324 | 20240812 | 130900 | 1552388350 | 39800 | 39800 | 39800 | 39800 | 46 |
| 325 | 20240812 | 130800 | 1550557550 | 39800 | 39800 | 39800 | 39800 | 14 |
| 326 | 20240812 | 130700 | 1550000350 | 39800 | 39800 | 39800 | 39800 | 3 |
| 327 | 20240812 | 130600 | 1549880950 | 39800 | 39900 | 39900 | 39800 | 1316 |
| 328 | 20240812 | 130500 | 1497478350 | 39900 | 39900 | 39900 | 39900 | 150 |
| 329 | 20240812 | 130400 | 1491493350 | 39900 | 39900 | 39900 | 39900 | 7 |
| 330 | 20240812 | 130300 | 1491214050 | 39900 | 39850 | 39950 | 39850 | 517 |
| 331 | 20240812 | 130200 | 1470585900 | 39850 | 39850 | 39850 | 39850 | 12 |
| 332 | 20240812 | 130100 | 1470107700 | 39900 | 39900 | 39900 | 39900 | 100 |
| 333 | 20240812 | 130000 | 1466117700 | 39850 | 39850 | 39850 | 39850 | 0 |
| 334 | 20240812 | 125900 | 1466117700 | 39850 | 39900 | 39900 | 39850 | 201 |
| 335 | 20240812 | 125800 | 1458107800 | 39900 | 39900 | 39900 | 39900 | 0 |
| 336 | 20240812 | 125700 | 1458107800 | 39900 | 39900 | 39900 | 39900 | 99 |
| 337 | 20240812 | 125600 | 1454157700 | 39950 | 39950 | 39950 | 39950 | 5 |
| 338 | 20240812 | 125500 | 1453957950 | 39950 | 39950 | 39950 | 39950 | 113 |
| 339 | 20240812 | 125400 | 1449443600 | 39900 | 39900 | 39900 | 39900 | 12 |
| 340 | 20240812 | 125300 | 1448964800 | 39900 | 39950 | 39950 | 39900 | 28 |
| 341 | 20240812 | 125200 | 1447846250 | 39950 | 40050 | 40050 | 39950 | 185 |
| 342 | 20240812 | 125100 | 1440447150 | 40050 | 40050 | 40050 | 40050 | 0 |
| 343 | 20240812 | 125000 | 1440447150 | 40050 | 40050 | 40050 | 40050 | 0 |
| 344 | 20240812 | 124900 | 1440447150 | 40050 | 40050 | 40050 | 40050 | 0 |
| 345 | 20240812 | 124800 | 1440447150 | 40050 | 40050 | 40050 | 40050 | 0 |
| 346 | 20240812 | 124700 | 1440447150 | 40050 | 40000 | 40050 | 40000 | 115 |
| 347 | 20240812 | 124600 | 1435844650 | 40050 | 40050 | 40050 | 40050 | 0 |
| 348 | 20240812 | 124500 | 1435844650 | 40050 | 40050 | 40050 | 40050 | 5 |
| 349 | 20240812 | 124400 | 1435644400 | 40050 | 40050 | 40050 | 40050 | 0 |
| 350 | 20240812 | 124300 | 1435644400 | 40050 | 40050 | 40050 | 40050 | 0 |
| 351 | 20240812 | 124200 | 1435644400 | 40050 | 40050 | 40050 | 40050 | 10 |
| 352 | 20240812 | 124100 | 1435243900 | 40050 | 40050 | 40050 | 40050 | 26 |
| 353 | 20240812 | 124000 | 1434202600 | 40050 | 40050 | 40050 | 40050 | 1 |
| 354 | 20240812 | 123900 | 1434162550 | 40050 | 40050 | 40050 | 40050 | 12 |
| 355 | 20240812 | 123800 | 1433681950 | 40050 | 40050 | 40050 | 40050 | 82 |
| 356 | 20240812 | 123700 | 1430397850 | 40050 | 40050 | 40050 | 40050 | 0 |
| 357 | 20240812 | 123600 | 1430397850 | 40050 | 40100 | 40100 | 40050 | 56 |
| 358 | 20240812 | 123500 | 1428152900 | 40100 | 40100 | 40100 | 40100 | 1 |
| 359 | 20240812 | 123400 | 1428112800 | 40050 | 40050 | 40050 | 40050 | 86 |
| 360 | 20240812 | 123300 | 1424668500 | 40050 | 40000 | 40050 | 40000 | 43 |
| 361 | 20240812 | 123200 | 1422946450 | 40000 | 40050 | 40050 | 40000 | 51 |
| 362 | 20240812 | 123100 | 1420905900 | 40000 | 40000 | 40000 | 40000 | 2 |
| 363 | 20240812 | 123000 | 1420825900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 364 | 20240812 | 122900 | 1420825900 | 40000 | 40000 | 40000 | 40000 | 1081 |
| 365 | 20240812 | 122800 | 1377585900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 366 | 20240812 | 122700 | 1377585900 | 39950 | 39950 | 39950 | 39950 | 2 |
| 367 | 20240812 | 122600 | 1377506000 | 39950 | 39950 | 39950 | 39950 | 5 |
| 368 | 20240812 | 122500 | 1377306250 | 39950 | 39900 | 39950 | 39900 | 541 |
| 369 | 20240812 | 122400 | 1355693350 | 39900 | 39850 | 39900 | 39800 | 20 |
| 370 | 20240812 | 122300 | 1354895950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 371 | 20240812 | 122200 | 1354895950 | 39900 | 39900 | 39900 | 39900 | 51 |
| 372 | 20240812 | 122100 | 1352861050 | 39900 | 39900 | 39900 | 39900 | 1 |
| 373 | 20240812 | 122000 | 1352821150 | 39750 | 39800 | 39800 | 39750 | 600 |
| 374 | 20240812 | 121900 | 1328968100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 375 | 20240812 | 121800 | 1328968100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 376 | 20240812 | 121700 | 1328968100 | 39800 | 39800 | 39800 | 39800 | 100 |
| 377 | 20240812 | 121600 | 1324988100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 378 | 20240812 | 121500 | 1324988100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 379 | 20240812 | 121400 | 1324988100 | 39950 | 39950 | 39950 | 39950 | 1 |
| 380 | 20240812 | 121300 | 1324948150 | 39900 | 39850 | 39900 | 39850 | 71 |
| 381 | 20240812 | 121200 | 1322115300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 382 | 20240812 | 121100 | 1322115300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 383 | 20240812 | 121000 | 1322115300 | 39900 | 39900 | 39900 | 39900 | 1 |
| 384 | 20240812 | 120900 | 1322075400 | 39800 | 39800 | 39800 | 39800 | 10 |
| 385 | 20240812 | 120800 | 1321677400 | 39850 | 39850 | 39850 | 39850 | 102 |
| 386 | 20240812 | 120700 | 1317612700 | 39850 | 39850 | 39850 | 39850 | 102 |
| 387 | 20240812 | 120600 | 1313548000 | 39800 | 39800 | 39800 | 39800 | 50 |
| 388 | 20240812 | 120500 | 1311558000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 389 | 20240812 | 120400 | 1311558000 | 39800 | 39800 | 39800 | 39800 | 20 |
| 390 | 20240812 | 120300 | 1310762000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 391 | 20240812 | 120200 | 1310762000 | 39800 | 39900 | 39900 | 39800 | 100 |
| 392 | 20240812 | 120100 | 1306777850 | 39950 | 39950 | 39950 | 39950 | 5 |
| 393 | 20240812 | 120000 | 1306578100 | 39950 | 39900 | 39950 | 39900 | 98 |
| 394 | 20240812 | 115900 | 1302667650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 395 | 20240812 | 115800 | 1302667650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 396 | 20240812 | 115700 | 1302667650 | 39900 | 39900 | 39900 | 39900 | 9 |
| 397 | 20240812 | 115600 | 1302308550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 398 | 20240812 | 115500 | 1302308550 | 39900 | 39850 | 39900 | 39850 | 6 |
| 399 | 20240812 | 115400 | 1302069200 | 39850 | 39850 | 39850 | 39850 | 4 |
| 400 | 20240812 | 115300 | 1301909800 | 39850 | 39850 | 39850 | 39850 | 3 |
| 401 | 20240812 | 115200 | 1301790250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 402 | 20240812 | 115100 | 1301790250 | 39850 | 39850 | 39850 | 39850 | 5 |
| 403 | 20240812 | 115000 | 1301591000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 404 | 20240812 | 114900 | 1301591000 | 39850 | 39850 | 39850 | 39850 | 10 |
| 405 | 20240812 | 114800 | 1301192500 | 39950 | 39900 | 39950 | 39900 | 38 |
| 406 | 20240812 | 114700 | 1299674900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 407 | 20240812 | 114600 | 1299674900 | 39950 | 39800 | 39950 | 39800 | 193 |
| 408 | 20240812 | 114500 | 1291979800 | 39750 | 39750 | 39750 | 39750 | 1 |
| 409 | 20240812 | 114400 | 1291940050 | 39800 | 39800 | 39800 | 39800 | 33 |
| 410 | 20240812 | 114300 | 1290626650 | 39800 | 39800 | 39800 | 39750 | 60 |
| 411 | 20240812 | 114200 | 1288239650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 412 | 20240812 | 114100 | 1288239650 | 39750 | 39750 | 39750 | 39750 | 1 |
| 413 | 20240812 | 114000 | 1288199900 | 39800 | 39800 | 39800 | 39800 | 21 |
| 414 | 20240812 | 113900 | 1287364100 | 39850 | 39850 | 39850 | 39850 | 31 |
| 415 | 20240812 | 113800 | 1286128750 | 39850 | 39850 | 39850 | 39850 | 25 |
| 416 | 20240812 | 113700 | 1285132500 | 39850 | 39850 | 39850 | 39850 | 47 |
| 417 | 20240812 | 113600 | 1283259550 | 39850 | 39850 | 39850 | 39850 | 6 |
| 418 | 20240812 | 113500 | 1283020450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 419 | 20240812 | 113400 | 1283020450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 420 | 20240812 | 113300 | 1283020450 | 39850 | 39850 | 39850 | 39850 | 1 |
| 421 | 20240812 | 113200 | 1282980600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 422 | 20240812 | 113100 | 1282980600 | 39850 | 39850 | 39850 | 39850 | 27 |
| 423 | 20240812 | 113000 | 1281904650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 424 | 20240812 | 112900 | 1281904650 | 39700 | 39800 | 39800 | 39700 | 218 |
| 425 | 20240812 | 112800 | 1273247300 | 39750 | 39750 | 39750 | 39750 | 43 |
| 426 | 20240812 | 112700 | 1271538050 | 39750 | 39700 | 39750 | 39700 | 13 |
| 427 | 20240812 | 112600 | 1271021550 | 39750 | 39750 | 39750 | 39750 | 11 |
| 428 | 20240812 | 112500 | 1270584300 | 39750 | 39750 | 39750 | 39750 | 50 |
| 429 | 20240812 | 112400 | 1268596800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 430 | 20240812 | 112300 | 1268596800 | 39750 | 39750 | 39750 | 39750 | 7 |
| 431 | 20240812 | 112200 | 1268318550 | 39750 | 39750 | 39750 | 39750 | 6 |
| 432 | 20240812 | 112100 | 1268080050 | 39750 | 39750 | 39750 | 39750 | 2 |
| 433 | 20240812 | 112000 | 1268000550 | 39750 | 39750 | 39750 | 39750 | 3 |
| 434 | 20240812 | 111900 | 1267881300 | 39700 | 39700 | 39700 | 39700 | 160 |
| 435 | 20240812 | 111800 | 1261529300 | 39900 | 39900 | 39900 | 39900 | 5 |
| 436 | 20240812 | 111700 | 1261329800 | 39900 | 39900 | 39900 | 39900 | 0 |
| 437 | 20240812 | 111600 | 1261329800 | 39900 | 39900 | 39900 | 39900 | 3 |
| 438 | 20240812 | 111500 | 1261210100 | 39650 | 39650 | 39650 | 39650 | 1 |
| 439 | 20240812 | 111400 | 1261170450 | 39650 | 39650 | 39650 | 39650 | 484 |
| 440 | 20240812 | 111300 | 1241979850 | 39650 | 39700 | 39700 | 39650 | 572 |
| 441 | 20240812 | 111200 | 1219280750 | 39700 | 39750 | 39850 | 39700 | 2452 |
| 442 | 20240812 | 111100 | 1121679000 | 39800 | 39750 | 39800 | 39750 | 11 |
| 443 | 20240812 | 111000 | 1121241700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 444 | 20240812 | 110900 | 1121241700 | 39800 | 39800 | 39800 | 39800 | 1 |
| 445 | 20240812 | 110800 | 1121201900 | 39800 | 39750 | 39800 | 39750 | 134 |
| 446 | 20240812 | 110700 | 1115873000 | 39750 | 39750 | 39750 | 39750 | 10 |
| 447 | 20240812 | 110600 | 1115475500 | 39650 | 39650 | 39650 | 39650 | 11 |
| 448 | 20240812 | 110500 | 1115039350 | 39650 | 39750 | 39750 | 39650 | 605 |
| 449 | 20240812 | 110400 | 1091049600 | 39700 | 39700 | 39700 | 39700 | 270 |
| 450 | 20240812 | 110300 | 1080330600 | 39800 | 39750 | 39800 | 39750 | 501 |
| 451 | 20240812 | 110200 | 1060412350 | 39800 | 39800 | 39800 | 39800 | 6 |
| 452 | 20240812 | 110100 | 1060173550 | 39850 | 39800 | 39850 | 39800 | 19 |
| 453 | 20240812 | 110000 | 1059416650 | 39800 | 39850 | 39900 | 39800 | 249 |
| 454 | 20240812 | 105900 | 1049496350 | 39900 | 39900 | 39900 | 39900 | 73 |
| 455 | 20240812 | 105800 | 1046583650 | 39800 | 39900 | 39900 | 39800 | 20 |
| 456 | 20240812 | 105700 | 1045786650 | 39800 | 39800 | 39800 | 39800 | 29 |
| 457 | 20240812 | 105600 | 1044632450 | 39800 | 39850 | 39850 | 39800 | 78 |
| 458 | 20240812 | 105500 | 1041528000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 459 | 20240812 | 105400 | 1041528000 | 39800 | 39800 | 39800 | 39800 | 23 |
| 460 | 20240812 | 105300 | 1040612600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 461 | 20240812 | 105200 | 1040612600 | 39800 | 39850 | 39850 | 39800 | 136 |
| 462 | 20240812 | 105100 | 1035199750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 463 | 20240812 | 105000 | 1035199750 | 39800 | 39800 | 39800 | 39800 | 9 |
| 464 | 20240812 | 104900 | 1034841550 | 39800 | 39800 | 39800 | 39800 | 303 |
| 465 | 20240812 | 104800 | 1022782150 | 39950 | 39850 | 39950 | 39850 | 438 |
| 466 | 20240812 | 104700 | 1005327750 | 39850 | 39850 | 39850 | 39850 | 17 |
| 467 | 20240812 | 104600 | 1004650300 | 39850 | 39850 | 39850 | 39850 | 7 |
| 468 | 20240812 | 104500 | 1004371350 | 39850 | 39850 | 39850 | 39850 | 3 |
| 469 | 20240812 | 104400 | 1004251800 | 39850 | 39850 | 39850 | 39850 | 350 |
| 470 | 20240812 | 104300 | 990304300 | 39850 | 39850 | 39850 | 39850 | 3 |
| 471 | 20240812 | 104200 | 990184750 | 39950 | 39850 | 39950 | 39850 | 15 |
| 472 | 20240812 | 104100 | 989586000 | 39850 | 39900 | 39950 | 39850 | 21 |
| 473 | 20240812 | 104000 | 988748300 | 39850 | 39950 | 39950 | 39850 | 87 |
| 474 | 20240812 | 103900 | 985276250 | 39950 | 39950 | 39950 | 39950 | 0 |
| 475 | 20240812 | 103800 | 985276250 | 39950 | 39950 | 39950 | 39950 | 0 |
| 476 | 20240812 | 103700 | 985276250 | 39950 | 39950 | 39950 | 39950 | 1 |
| 477 | 20240812 | 103600 | 985236300 | 39950 | 39950 | 39950 | 39950 | 27 |
| 478 | 20240812 | 103500 | 984157650 | 39950 | 39950 | 39950 | 39800 | 462 |
| 479 | 20240812 | 103400 | 965727200 | 39900 | 39900 | 39900 | 39900 | 237 |
| 480 | 20240812 | 103300 | 956270900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 481 | 20240812 | 103200 | 956270900 | 39900 | 39900 | 39900 | 39900 | 54 |
| 482 | 20240812 | 103100 | 954116300 | 39900 | 39900 | 39900 | 39900 | 132 |
| 483 | 20240812 | 103000 | 948849500 | 39950 | 39950 | 39950 | 39950 | 0 |
| 484 | 20240812 | 102900 | 948849500 | 39950 | 39950 | 39950 | 39950 | 199 |
| 485 | 20240812 | 102800 | 940899450 | 39900 | 39900 | 39900 | 39900 | 1 |
| 486 | 20240812 | 102700 | 940859550 | 39950 | 40000 | 40050 | 39950 | 126 |
| 487 | 20240812 | 102600 | 935821250 | 40000 | 40050 | 40050 | 40000 | 23 |
| 488 | 20240812 | 102500 | 934900150 | 40100 | 40100 | 40100 | 40100 | 0 |
| 489 | 20240812 | 102400 | 934900150 | 40100 | 40100 | 40100 | 40100 | 1 |
| 490 | 20240812 | 102300 | 934860050 | 40000 | 40000 | 40000 | 40000 | 159 |
| 491 | 20240812 | 102200 | 928500050 | 40000 | 40000 | 40000 | 40000 | 0 |
| 492 | 20240812 | 102100 | 928500050 | 40000 | 40050 | 40050 | 40000 | 207 |
| 493 | 20240812 | 102000 | 920217300 | 40100 | 40100 | 40100 | 40050 | 325 |
| 494 | 20240812 | 101900 | 907184850 | 40100 | 40100 | 40100 | 40050 | 6 |
| 495 | 20240812 | 101800 | 906944400 | 40100 | 40050 | 40100 | 40050 | 11 |
| 496 | 20240812 | 101700 | 906503400 | 40000 | 40000 | 40000 | 40000 | 286 |
| 497 | 20240812 | 101600 | 895063400 | 39950 | 39950 | 39950 | 39950 | 696 |
| 498 | 20240812 | 101500 | 867258200 | 39950 | 39950 | 39950 | 39950 | 6 |
| 499 | 20240812 | 101400 | 867018500 | 39950 | 39900 | 39950 | 39900 | 7 |
| 500 | 20240812 | 101300 | 866739150 | 39900 | 39900 | 39900 | 39900 | 23 |
| 501 | 20240812 | 101200 | 865821450 | 39900 | 39900 | 39900 | 39900 | 0 |
| 502 | 20240812 | 101100 | 865821450 | 39900 | 39900 | 39900 | 39900 | 27 |
| 503 | 20240812 | 101000 | 864744150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 504 | 20240812 | 100900 | 864744150 | 39900 | 39800 | 39900 | 39800 | 40 |
| 505 | 20240812 | 100800 | 863148350 | 39800 | 39800 | 39900 | 39800 | 11 |
| 506 | 20240812 | 100700 | 862710150 | 39800 | 39800 | 39800 | 39800 | 10 |
| 507 | 20240812 | 100600 | 862312150 | 39900 | 39900 | 39900 | 39900 | 2 |
| 508 | 20240812 | 100500 | 862232350 | 39900 | 39900 | 39950 | 39900 | 120 |
| 509 | 20240812 | 100400 | 857443600 | 39900 | 39900 | 39900 | 39900 | 23 |
| 510 | 20240812 | 100300 | 856525900 | 39900 | 39800 | 39900 | 39800 | 61 |
| 511 | 20240812 | 100200 | 854098000 | 39800 | 39700 | 39800 | 39700 | 69 |
| 512 | 20240812 | 100100 | 851353300 | 39800 | 39700 | 39800 | 39700 | 58 |
| 513 | 20240812 | 100000 | 849050000 | 39700 | 39750 | 39900 | 39700 | 1296 |
| 514 | 20240812 | 095900 | 797566850 | 39750 | 39800 | 39800 | 39750 | 131 |
| 515 | 20240812 | 095800 | 792359050 | 39750 | 39800 | 39850 | 39750 | 54 |
| 516 | 20240812 | 095700 | 790211350 | 39800 | 39850 | 39900 | 39800 | 62 |
| 517 | 20240812 | 095600 | 787740950 | 39850 | 39850 | 39850 | 39850 | 175 |
| 518 | 20240812 | 095500 | 780767200 | 39850 | 39850 | 39850 | 39850 | 51 |
| 519 | 20240812 | 095400 | 778734850 | 39850 | 39850 | 39850 | 39850 | 1 |
| 520 | 20240812 | 095300 | 778695000 | 39850 | 39850 | 39850 | 39850 | 40 |
| 521 | 20240812 | 095200 | 777101000 | 39750 | 39850 | 39850 | 39750 | 57 |
| 522 | 20240812 | 095100 | 774832150 | 39850 | 39750 | 39850 | 39750 | 160 |
| 523 | 20240812 | 095000 | 768471550 | 39750 | 39900 | 39900 | 39750 | 1020 |
| 524 | 20240812 | 094900 | 727831350 | 39900 | 39900 | 39900 | 39900 | 19 |
| 525 | 20240812 | 094800 | 727073250 | 39950 | 39800 | 39950 | 39800 | 133 |
| 526 | 20240812 | 094700 | 721775300 | 39800 | 39700 | 39800 | 39700 | 54 |
| 527 | 20240812 | 094600 | 719630300 | 39700 | 39650 | 39700 | 39650 | 28 |
| 528 | 20240812 | 094500 | 718519100 | 39600 | 39700 | 39700 | 39600 | 555 |
| 529 | 20240812 | 094400 | 696498200 | 39700 | 39850 | 39850 | 39700 | 363 |
| 530 | 20240812 | 094300 | 682064500 | 39800 | 39850 | 39850 | 39800 | 103 |
| 531 | 20240812 | 094200 | 677964200 | 39850 | 39850 | 39850 | 39850 | 89 |
| 532 | 20240812 | 094100 | 674417550 | 39850 | 39950 | 40000 | 39850 | 103 |
| 533 | 20240812 | 094000 | 670302200 | 39850 | 39850 | 39900 | 39850 | 41 |
| 534 | 20240812 | 093900 | 668668300 | 39850 | 39900 | 39900 | 39850 | 170 |
| 535 | 20240812 | 093800 | 661890700 | 39900 | 39900 | 39950 | 39900 | 256 |
| 536 | 20240812 | 093700 | 651676200 | 39900 | 39900 | 39900 | 39900 | 2 |
| 537 | 20240812 | 093600 | 651596400 | 39900 | 40000 | 40000 | 39850 | 511 |
| 538 | 20240812 | 093500 | 631207350 | 40000 | 40000 | 40000 | 39750 | 37 |
| 539 | 20240812 | 093400 | 629732950 | 39800 | 39600 | 39800 | 39600 | 65 |
| 540 | 20240812 | 093300 | 627150350 | 39600 | 39700 | 39700 | 39600 | 619 |
| 541 | 20240812 | 093200 | 602612200 | 39700 | 39850 | 39850 | 39700 | 761 |
| 542 | 20240812 | 093100 | 572363850 | 39850 | 39900 | 39900 | 39850 | 355 |
| 543 | 20240812 | 093000 | 558200150 | 39950 | 40000 | 40000 | 39950 | 450 |
| 544 | 20240812 | 092900 | 540218250 | 39950 | 40000 | 40000 | 39950 | 58 |
| 545 | 20240812 | 092800 | 537898300 | 39950 | 39950 | 39950 | 39950 | 46 |
| 546 | 20240812 | 092700 | 536060600 | 39950 | 39950 | 39950 | 39900 | 74 |
| 547 | 20240812 | 092600 | 533105300 | 39950 | 39950 | 39950 | 39950 | 30 |
| 548 | 20240812 | 092500 | 531906800 | 39900 | 39950 | 39950 | 39900 | 217 |
| 549 | 20240812 | 092400 | 523239200 | 39950 | 40050 | 40150 | 39950 | 680 |
| 550 | 20240812 | 092300 | 496017700 | 40050 | 40100 | 40200 | 40000 | 966 |
| 551 | 20240812 | 092200 | 457236200 | 40100 | 40100 | 40100 | 40100 | 80 |
| 552 | 20240812 | 092100 | 454028200 | 39950 | 40150 | 40150 | 39950 | 14 |
| 553 | 20240812 | 092000 | 453466300 | 40150 | 39700 | 40150 | 39700 | 533 |
| 554 | 20240812 | 091900 | 432125850 | 39700 | 39700 | 39900 | 39700 | 179 |
| 555 | 20240812 | 091800 | 424986350 | 39900 | 39750 | 39900 | 39700 | 184 |
| 556 | 20240812 | 091700 | 417650650 | 39750 | 39800 | 39800 | 39700 | 112 |
| 557 | 20240812 | 091600 | 413203100 | 39800 | 39750 | 39800 | 39700 | 22 |
| 558 | 20240812 | 091500 | 412328400 | 39800 | 39700 | 39800 | 39700 | 254 |
| 559 | 20240812 | 091400 | 402244350 | 39700 | 39750 | 39800 | 39700 | 95 |
| 560 | 20240812 | 091300 | 398471850 | 39700 | 39850 | 39850 | 39700 | 865 |
| 561 | 20240812 | 091200 | 364049750 | 39850 | 39950 | 39950 | 39800 | 179 |
| 562 | 20240812 | 091100 | 356915500 | 39950 | 39750 | 39950 | 39750 | 143 |
| 563 | 20240812 | 091000 | 351226050 | 39700 | 39800 | 40000 | 39700 | 157 |
| 564 | 20240812 | 090900 | 344983150 | 39900 | 40150 | 40150 | 39900 | 574 |
| 565 | 20240812 | 090800 | 322016300 | 40150 | 39700 | 40150 | 39650 | 3393 |
| 566 | 20240812 | 090700 | 186983400 | 39650 | 40100 | 40100 | 39650 | 828 |
| 567 | 20240812 | 090600 | 154094950 | 40000 | 40150 | 40150 | 39900 | 84 |
| 568 | 20240812 | 090500 | 150740650 | 39950 | 40150 | 40200 | 39950 | 237 |
| 569 | 20240812 | 090400 | 141267100 | 39950 | 39950 | 40250 | 39900 | 179 |
| 570 | 20240812 | 090300 | 134120400 | 39900 | 40300 | 40300 | 39900 | 857 |
| 571 | 20240812 | 090200 | 99900650 | 40300 | 40000 | 40350 | 40000 | 531 |
| 572 | 20240812 | 090100 | 78632850 | 40200 | 40500 | 40650 | 40050 | 687 |
| 573 | 20240812 | 090000 | 50852500 | 40450 | 40000 | 40500 | 40000 | 1250 |