32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 191100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 3974 |
| 3 | 20240806 | 191000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 4 | 20240806 | 190900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 5 | 20240806 | 190800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 6 | 20240806 | 190700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 7 | 20240806 | 190600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 8 | 20240806 | 190500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 9 | 20240806 | 190400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 10 | 20240806 | 190300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 11 | 20240806 | 190200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 12 | 20240806 | 190100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 13 | 20240806 | 190000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 14 | 20240806 | 185900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 15 | 20240806 | 185800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 16 | 20240806 | 185700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 17 | 20240806 | 185600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 18 | 20240806 | 185500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 19 | 20240806 | 185400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 20 | 20240806 | 185300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 21 | 20240806 | 185200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 22 | 20240806 | 185100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 23 | 20240806 | 185000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 24 | 20240806 | 184900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 25 | 20240806 | 184800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 26 | 20240806 | 184700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 27 | 20240806 | 184600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 28 | 20240806 | 184500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 29 | 20240806 | 184400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 30 | 20240806 | 184300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 31 | 20240806 | 184200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 32 | 20240806 | 184100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 3974 |
| 33 | 20240806 | 184000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 34 | 20240806 | 183900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 35 | 20240806 | 183800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 36 | 20240806 | 183700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 37 | 20240806 | 183600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 38 | 20240806 | 183500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 39 | 20240806 | 183400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 40 | 20240806 | 183300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 41 | 20240806 | 183200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 42 | 20240806 | 183100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 43 | 20240806 | 183000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 44 | 20240806 | 182900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 45 | 20240806 | 182800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 46 | 20240806 | 182700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 47 | 20240806 | 182600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 48 | 20240806 | 182500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 49 | 20240806 | 182400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 50 | 20240806 | 182300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 51 | 20240806 | 182200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 52 | 20240806 | 182100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 53 | 20240806 | 182000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 54 | 20240806 | 181900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 55 | 20240806 | 181800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 56 | 20240806 | 181700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 57 | 20240806 | 181600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 58 | 20240806 | 181500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 59 | 20240806 | 181400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 60 | 20240806 | 181300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 61 | 20240806 | 181200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 62 | 20240806 | 181100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 3974 |
| 63 | 20240806 | 181000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 64 | 20240806 | 180900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 65 | 20240806 | 180800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 66 | 20240806 | 180700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 67 | 20240806 | 180600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 68 | 20240806 | 180500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 69 | 20240806 | 180400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 70 | 20240806 | 180300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 71 | 20240806 | 180200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 72 | 20240806 | 180100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 73 | 20240806 | 180000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 74 | 20240806 | 175900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 75 | 20240806 | 175800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 76 | 20240806 | 175700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 77 | 20240806 | 175600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 78 | 20240806 | 175500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 79 | 20240806 | 175400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 80 | 20240806 | 175300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 81 | 20240806 | 175200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 82 | 20240806 | 175100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 83 | 20240806 | 175000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 84 | 20240806 | 174900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 85 | 20240806 | 174800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 86 | 20240806 | 174700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 87 | 20240806 | 174600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 88 | 20240806 | 174500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 89 | 20240806 | 174400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 90 | 20240806 | 174300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 91 | 20240806 | 174200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 92 | 20240806 | 174100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 3974 |
| 93 | 20240806 | 174000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 94 | 20240806 | 173900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 95 | 20240806 | 173800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 96 | 20240806 | 173700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 97 | 20240806 | 173600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 98 | 20240806 | 173500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 99 | 20240806 | 173400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 100 | 20240806 | 173300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 101 | 20240806 | 173200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 102 | 20240806 | 173100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 103 | 20240806 | 173000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 104 | 20240806 | 172900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 105 | 20240806 | 172800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 106 | 20240806 | 172700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 107 | 20240806 | 172600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 108 | 20240806 | 172500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 109 | 20240806 | 172400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 110 | 20240806 | 172300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 111 | 20240806 | 172200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 112 | 20240806 | 172100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 113 | 20240806 | 172000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 114 | 20240806 | 171900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 115 | 20240806 | 171800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 116 | 20240806 | 171700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 117 | 20240806 | 171600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 118 | 20240806 | 171500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 119 | 20240806 | 171400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 120 | 20240806 | 171300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 121 | 20240806 | 171200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 122 | 20240806 | 171100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 3974 |
| 123 | 20240806 | 171000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 124 | 20240806 | 170900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 125 | 20240806 | 170800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 126 | 20240806 | 170700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 127 | 20240806 | 170600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 128 | 20240806 | 170500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 129 | 20240806 | 170400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 130 | 20240806 | 170300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 131 | 20240806 | 170200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 132 | 20240806 | 170100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 133 | 20240806 | 170000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 134 | 20240806 | 165900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 135 | 20240806 | 165800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 136 | 20240806 | 165700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 137 | 20240806 | 165600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 138 | 20240806 | 165500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 139 | 20240806 | 165400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 140 | 20240806 | 165300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 141 | 20240806 | 165200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 142 | 20240806 | 165100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 143 | 20240806 | 165000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 144 | 20240806 | 164900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 145 | 20240806 | 164800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 146 | 20240806 | 164700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 147 | 20240806 | 164600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 148 | 20240806 | 164500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 149 | 20240806 | 164400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 150 | 20240806 | 164300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 151 | 20240806 | 164200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 152 | 20240806 | 164100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 3974 |
| 153 | 20240806 | 164000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 154 | 20240806 | 163900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 155 | 20240806 | 163800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 156 | 20240806 | 163700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 157 | 20240806 | 163600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 158 | 20240806 | 163500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 159 | 20240806 | 163400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 160 | 20240806 | 163300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 161 | 20240806 | 163200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 162 | 20240806 | 163100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 163 | 20240806 | 163000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 164 | 20240806 | 162900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 165 | 20240806 | 162800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 166 | 20240806 | 162700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 167 | 20240806 | 162600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 168 | 20240806 | 162500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 169 | 20240806 | 162400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 170 | 20240806 | 162300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 171 | 20240806 | 162200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 172 | 20240806 | 162100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 173 | 20240806 | 162000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 174 | 20240806 | 161900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 175 | 20240806 | 161800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 176 | 20240806 | 161700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 177 | 20240806 | 161600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 178 | 20240806 | 161500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 179 | 20240806 | 161400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 180 | 20240806 | 161300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 181 | 20240806 | 161200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 182 | 20240806 | 161100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 3974 |
| 183 | 20240806 | 161000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 184 | 20240806 | 160900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20240806 | 160800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20240806 | 160700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20240806 | 160600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20240806 | 160500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20240806 | 160400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20240806 | 160300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20240806 | 160200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20240806 | 160100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20240806 | 160000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20240806 | 155900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 195 | 20240806 | 155800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 196 | 20240806 | 155700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 197 | 20240806 | 155600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 198 | 20240806 | 155500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 199 | 20240806 | 155400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 200 | 20240806 | 155300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 201 | 20240806 | 155200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 202 | 20240806 | 155100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 203 | 20240806 | 155000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 204 | 20240806 | 154900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 205 | 20240806 | 154800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 206 | 20240806 | 154700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 207 | 20240806 | 154600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 208 | 20240806 | 154500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 209 | 20240806 | 154400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 210 | 20240806 | 154300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 211 | 20240806 | 154200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 212 | 20240806 | 154100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 3974 |
| 213 | 20240806 | 154000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 214 | 20240806 | 153900 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 215 | 20240806 | 153800 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 216 | 20240806 | 153700 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 217 | 20240806 | 153600 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 218 | 20240806 | 153500 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 219 | 20240806 | 153400 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 220 | 20240806 | 153300 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 221 | 20240806 | 153200 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 222 | 20240806 | 153100 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 0 |
| 223 | 20240806 | 153000 | 4037385950 | 38800 | 38800 | 38800 | 38800 | 3974 |
| 224 | 20240806 | 152900 | 3883194750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 225 | 20240806 | 152800 | 3883194750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 226 | 20240806 | 152700 | 3883194750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 227 | 20240806 | 152600 | 3883194750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 228 | 20240806 | 152500 | 3883194750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 229 | 20240806 | 152400 | 3883194750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 230 | 20240806 | 152300 | 3883194750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 231 | 20240806 | 152200 | 3883194750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 232 | 20240806 | 152100 | 3883194750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 233 | 20240806 | 152000 | 3883194750 | 38850 | 38850 | 38850 | 38850 | 0 |
| 234 | 20240806 | 151900 | 3883194750 | 38850 | 38900 | 38900 | 38850 | 421 |
| 235 | 20240806 | 151800 | 3866829150 | 38950 | 39100 | 39150 | 38900 | 518 |
| 236 | 20240806 | 151700 | 3846629850 | 39100 | 39000 | 39100 | 38950 | 971 |
| 237 | 20240806 | 151600 | 3808764700 | 39000 | 39200 | 39200 | 38950 | 1436 |
| 238 | 20240806 | 151500 | 3752680350 | 39200 | 39300 | 39350 | 39150 | 826 |
| 239 | 20240806 | 151400 | 3720296050 | 39300 | 39250 | 39300 | 39150 | 919 |
| 240 | 20240806 | 151300 | 3684238250 | 39200 | 39200 | 39400 | 39200 | 848 |
| 241 | 20240806 | 151200 | 3650944500 | 39200 | 39250 | 39350 | 39200 | 676 |
| 242 | 20240806 | 151100 | 3624402800 | 39200 | 39200 | 39300 | 39100 | 924 |
| 243 | 20240806 | 151000 | 3588169400 | 39150 | 39250 | 39400 | 39150 | 992 |
| 244 | 20240806 | 150900 | 3549192950 | 39300 | 39350 | 39400 | 39250 | 622 |
| 245 | 20240806 | 150800 | 3524721050 | 39350 | 39250 | 39400 | 39150 | 579 |
| 246 | 20240806 | 150700 | 3501988600 | 39250 | 39400 | 39400 | 39150 | 838 |
| 247 | 20240806 | 150600 | 3469064700 | 39400 | 39450 | 39450 | 39200 | 1021 |
| 248 | 20240806 | 150500 | 3428877900 | 39450 | 39350 | 39450 | 39300 | 697 |
| 249 | 20240806 | 150400 | 3401414300 | 39450 | 39400 | 39450 | 39300 | 917 |
| 250 | 20240806 | 150300 | 3365293550 | 39400 | 39350 | 39400 | 39300 | 624 |
| 251 | 20240806 | 150200 | 3340744900 | 39300 | 39200 | 39350 | 39200 | 597 |
| 252 | 20240806 | 150100 | 3317277800 | 39250 | 39300 | 39300 | 39150 | 752 |
| 253 | 20240806 | 150000 | 3287777150 | 39250 | 39200 | 39300 | 39150 | 705 |
| 254 | 20240806 | 145900 | 3260124700 | 39250 | 39150 | 39300 | 39000 | 705 |
| 255 | 20240806 | 145800 | 3232494600 | 39150 | 38900 | 39150 | 38900 | 914 |
| 256 | 20240806 | 145700 | 3196756550 | 38950 | 38850 | 38950 | 38800 | 358 |
| 257 | 20240806 | 145600 | 3182848900 | 38850 | 38850 | 38850 | 38800 | 212 |
| 258 | 20240806 | 145500 | 3174614950 | 38850 | 38800 | 38850 | 38800 | 135 |
| 259 | 20240806 | 145400 | 3169374400 | 38850 | 38900 | 38900 | 38800 | 58 |
| 260 | 20240806 | 145300 | 3167121300 | 38900 | 38850 | 38900 | 38800 | 188 |
| 261 | 20240806 | 145200 | 3159818450 | 38850 | 38850 | 38850 | 38800 | 155 |
| 262 | 20240806 | 145100 | 3153796850 | 38850 | 38850 | 38850 | 38800 | 306 |
| 263 | 20240806 | 145000 | 3141911050 | 38850 | 38850 | 38850 | 38800 | 195 |
| 264 | 20240806 | 144900 | 3134338700 | 38850 | 38950 | 38950 | 38800 | 485 |
| 265 | 20240806 | 144800 | 3115490700 | 38950 | 38850 | 39000 | 38800 | 748 |
| 266 | 20240806 | 144700 | 3086348800 | 38900 | 38900 | 39000 | 38900 | 260 |
| 267 | 20240806 | 144600 | 3076224500 | 38950 | 39000 | 39000 | 38900 | 142 |
| 268 | 20240806 | 144500 | 3070692100 | 39000 | 38900 | 39000 | 38900 | 85 |
| 269 | 20240806 | 144400 | 3067380800 | 38950 | 38950 | 38950 | 38900 | 120 |
| 270 | 20240806 | 144300 | 3062709050 | 38900 | 38850 | 39000 | 38850 | 184 |
| 271 | 20240806 | 144200 | 3055549400 | 38900 | 39050 | 39050 | 38850 | 503 |
| 272 | 20240806 | 144100 | 3035950700 | 39100 | 39100 | 39100 | 39050 | 150 |
| 273 | 20240806 | 144000 | 3030090900 | 39100 | 39100 | 39100 | 39000 | 351 |
| 274 | 20240806 | 143900 | 3016376900 | 39150 | 39100 | 39150 | 39050 | 123 |
| 275 | 20240806 | 143800 | 3011564550 | 39100 | 39100 | 39100 | 39000 | 109 |
| 276 | 20240806 | 143700 | 3007305100 | 39100 | 39050 | 39100 | 39000 | 667 |
| 277 | 20240806 | 143600 | 2981234300 | 39050 | 39050 | 39100 | 39000 | 161 |
| 278 | 20240806 | 143500 | 2974948050 | 39100 | 39200 | 39200 | 39000 | 50 |
| 279 | 20240806 | 143400 | 2972991600 | 39000 | 39100 | 39200 | 39000 | 193 |
| 280 | 20240806 | 143300 | 2965438950 | 39050 | 39050 | 39100 | 39000 | 165 |
| 281 | 20240806 | 143200 | 2958995250 | 39100 | 39000 | 39100 | 38950 | 82 |
| 282 | 20240806 | 143100 | 2955795600 | 39000 | 39100 | 39100 | 38950 | 152 |
| 283 | 20240806 | 143000 | 2949858800 | 39050 | 39050 | 39100 | 38950 | 214 |
| 284 | 20240806 | 142900 | 2941505150 | 39050 | 39100 | 39100 | 38950 | 70 |
| 285 | 20240806 | 142800 | 2938770500 | 39000 | 39050 | 39100 | 39000 | 98 |
| 286 | 20240806 | 142700 | 2934945100 | 39100 | 39000 | 39100 | 38950 | 294 |
| 287 | 20240806 | 142600 | 2923470950 | 39000 | 39000 | 39000 | 38950 | 284 |
| 288 | 20240806 | 142500 | 2912401400 | 39000 | 38950 | 39000 | 38950 | 125 |
| 289 | 20240806 | 142400 | 2907528250 | 38900 | 39000 | 39000 | 38900 | 110 |
| 290 | 20240806 | 142300 | 2903243950 | 39000 | 39000 | 39000 | 38950 | 148 |
| 291 | 20240806 | 142200 | 2897475150 | 39000 | 38950 | 39000 | 38900 | 168 |
| 292 | 20240806 | 142100 | 2890927550 | 38950 | 39000 | 39000 | 38900 | 91 |
| 293 | 20240806 | 142000 | 2887383350 | 39000 | 38900 | 39000 | 38900 | 154 |
| 294 | 20240806 | 141900 | 2881388050 | 38900 | 38950 | 38950 | 38850 | 79 |
| 295 | 20240806 | 141800 | 2878313350 | 38900 | 38850 | 38900 | 38850 | 117 |
| 296 | 20240806 | 141700 | 2873763100 | 38850 | 38800 | 38850 | 38800 | 108 |
| 297 | 20240806 | 141600 | 2869569350 | 38800 | 38800 | 38850 | 38750 | 127 |
| 298 | 20240806 | 141500 | 2864641400 | 38800 | 38750 | 38800 | 38750 | 211 |
| 299 | 20240806 | 141400 | 2856462650 | 38750 | 38750 | 38750 | 38700 | 208 |
| 300 | 20240806 | 141300 | 2848405150 | 38750 | 38700 | 38750 | 38700 | 149 |
| 301 | 20240806 | 141200 | 2842634600 | 38750 | 38750 | 38750 | 38700 | 124 |
| 302 | 20240806 | 141100 | 2837831650 | 38750 | 38750 | 38800 | 38700 | 226 |
| 303 | 20240806 | 141000 | 2829078450 | 38750 | 38800 | 38800 | 38750 | 249 |
| 304 | 20240806 | 140900 | 2819424550 | 38750 | 38750 | 38800 | 38750 | 634 |
| 305 | 20240806 | 140800 | 2794854250 | 38800 | 38800 | 38800 | 38800 | 60 |
| 306 | 20240806 | 140700 | 2792526250 | 38750 | 38750 | 38850 | 38700 | 172 |
| 307 | 20240806 | 140600 | 2785859700 | 38700 | 38800 | 38800 | 38700 | 565 |
| 308 | 20240806 | 140500 | 2763958750 | 38750 | 38850 | 38850 | 38750 | 691 |
| 309 | 20240806 | 140400 | 2737159700 | 38850 | 38850 | 38850 | 38800 | 239 |
| 310 | 20240806 | 140300 | 2727880500 | 38850 | 38900 | 38900 | 38850 | 178 |
| 311 | 20240806 | 140200 | 2720959850 | 38900 | 38900 | 39000 | 38850 | 172 |
| 312 | 20240806 | 140100 | 2714265500 | 38900 | 38850 | 38900 | 38850 | 63 |
| 313 | 20240806 | 140000 | 2711814900 | 38800 | 38850 | 38900 | 38800 | 199 |
| 314 | 20240806 | 135900 | 2704083300 | 38850 | 38850 | 38900 | 38800 | 304 |
| 315 | 20240806 | 135800 | 2692277400 | 38900 | 38900 | 38900 | 38850 | 342 |
| 316 | 20240806 | 135700 | 2678975750 | 38900 | 38900 | 38900 | 38850 | 258 |
| 317 | 20240806 | 135600 | 2668945550 | 38900 | 38950 | 38950 | 38850 | 188 |
| 318 | 20240806 | 135500 | 2661635500 | 38950 | 38950 | 38950 | 38900 | 223 |
| 319 | 20240806 | 135400 | 2652955850 | 39000 | 38900 | 39000 | 38900 | 125 |
| 320 | 20240806 | 135300 | 2648089900 | 38900 | 39000 | 39000 | 38900 | 189 |
| 321 | 20240806 | 135200 | 2640735200 | 39000 | 38950 | 39000 | 38900 | 317 |
| 322 | 20240806 | 135100 | 2628398200 | 38950 | 38900 | 38950 | 38900 | 312 |
| 323 | 20240806 | 135000 | 2616260250 | 38900 | 38950 | 39000 | 38850 | 767 |
| 324 | 20240806 | 134900 | 2586397850 | 39000 | 38950 | 39000 | 38950 | 259 |
| 325 | 20240806 | 134800 | 2576302050 | 39000 | 39000 | 39000 | 38950 | 98 |
| 326 | 20240806 | 134700 | 2572482850 | 39000 | 39000 | 39000 | 38950 | 155 |
| 327 | 20240806 | 134600 | 2566439850 | 39000 | 39150 | 39150 | 39000 | 393 |
| 328 | 20240806 | 134500 | 2551098400 | 39150 | 39150 | 39200 | 39100 | 154 |
| 329 | 20240806 | 134400 | 2545064550 | 39150 | 39050 | 39150 | 39050 | 169 |
| 330 | 20240806 | 134300 | 2538455200 | 39100 | 39100 | 39100 | 39100 | 47 |
| 331 | 20240806 | 134200 | 2536617500 | 39100 | 39100 | 39100 | 39050 | 163 |
| 332 | 20240806 | 134100 | 2530249500 | 39100 | 39200 | 39200 | 39050 | 222 |
| 333 | 20240806 | 134000 | 2521558150 | 39200 | 39100 | 39200 | 39100 | 135 |
| 334 | 20240806 | 133900 | 2516275200 | 39050 | 39150 | 39150 | 39050 | 155 |
| 335 | 20240806 | 133800 | 2510219000 | 39100 | 39150 | 39300 | 39000 | 1207 |
| 336 | 20240806 | 133700 | 2463096900 | 39200 | 39300 | 39300 | 39150 | 116 |
| 337 | 20240806 | 133600 | 2458548100 | 39250 | 39200 | 39300 | 39100 | 168 |
| 338 | 20240806 | 133500 | 2451967350 | 39150 | 39150 | 39200 | 39150 | 308 |
| 339 | 20240806 | 133400 | 2439906800 | 39200 | 39150 | 39200 | 39150 | 176 |
| 340 | 20240806 | 133300 | 2433014250 | 39200 | 39200 | 39250 | 39150 | 375 |
| 341 | 20240806 | 133200 | 2418323450 | 39200 | 39250 | 39300 | 39200 | 338 |
| 342 | 20240806 | 133100 | 2405065700 | 39300 | 39300 | 39300 | 39250 | 94 |
| 343 | 20240806 | 133000 | 2401371650 | 39300 | 39350 | 39350 | 39300 | 245 |
| 344 | 20240806 | 132900 | 2391741800 | 39350 | 39400 | 39450 | 39300 | 66 |
| 345 | 20240806 | 132800 | 2389142350 | 39350 | 39450 | 39450 | 39300 | 366 |
| 346 | 20240806 | 132700 | 2374736350 | 39500 | 39450 | 39500 | 39400 | 140 |
| 347 | 20240806 | 132600 | 2369209650 | 39500 | 39400 | 39500 | 39400 | 175 |
| 348 | 20240806 | 132500 | 2362302700 | 39400 | 39350 | 39500 | 39350 | 215 |
| 349 | 20240806 | 132400 | 2353824600 | 39350 | 39450 | 39500 | 39350 | 208 |
| 350 | 20240806 | 132300 | 2345612050 | 39450 | 39400 | 39500 | 39350 | 193 |
| 351 | 20240806 | 132200 | 2337993400 | 39400 | 39450 | 39450 | 39400 | 116 |
| 352 | 20240806 | 132100 | 2333422900 | 39450 | 39450 | 39450 | 39400 | 95 |
| 353 | 20240806 | 132000 | 2329677400 | 39450 | 39450 | 39500 | 39400 | 232 |
| 354 | 20240806 | 131900 | 2320518650 | 39450 | 39450 | 39450 | 39450 | 69 |
| 355 | 20240806 | 131800 | 2317796600 | 39350 | 39400 | 39450 | 39350 | 135 |
| 356 | 20240806 | 131700 | 2312477950 | 39450 | 39400 | 39450 | 39350 | 122 |
| 357 | 20240806 | 131600 | 2307667900 | 39350 | 39450 | 39450 | 39350 | 159 |
| 358 | 20240806 | 131500 | 2301400600 | 39450 | 39450 | 39450 | 39400 | 152 |
| 359 | 20240806 | 131400 | 2295409650 | 39450 | 39400 | 39450 | 39400 | 94 |
| 360 | 20240806 | 131300 | 2291702400 | 39400 | 39400 | 39450 | 39350 | 65 |
| 361 | 20240806 | 131200 | 2289140700 | 39400 | 39350 | 39400 | 39300 | 76 |
| 362 | 20240806 | 131100 | 2286148600 | 39350 | 39450 | 39450 | 39300 | 108 |
| 363 | 20240806 | 131000 | 2281893250 | 39450 | 39400 | 39450 | 39350 | 93 |
| 364 | 20240806 | 130900 | 2278227450 | 39450 | 39300 | 39450 | 39300 | 111 |
| 365 | 20240806 | 130800 | 2273856350 | 39300 | 39400 | 39450 | 39300 | 160 |
| 366 | 20240806 | 130700 | 2267555950 | 39400 | 39350 | 39400 | 39300 | 109 |
| 367 | 20240806 | 130600 | 2263269500 | 39300 | 39350 | 39350 | 39300 | 74 |
| 368 | 20240806 | 130500 | 2260359550 | 39400 | 39500 | 39500 | 39400 | 130 |
| 369 | 20240806 | 130400 | 2255234400 | 39500 | 39450 | 39500 | 39400 | 113 |
| 370 | 20240806 | 130300 | 2250776050 | 39450 | 39400 | 39450 | 39300 | 70 |
| 371 | 20240806 | 130200 | 2248019700 | 39400 | 39450 | 39450 | 39400 | 84 |
| 372 | 20240806 | 130100 | 2244707400 | 39450 | 39500 | 39500 | 39400 | 161 |
| 373 | 20240806 | 130000 | 2238353400 | 39500 | 39450 | 39500 | 39400 | 59 |
| 374 | 20240806 | 125900 | 2236025450 | 39500 | 39500 | 39500 | 39500 | 97 |
| 375 | 20240806 | 125800 | 2232193950 | 39450 | 39600 | 39600 | 39400 | 177 |
| 376 | 20240806 | 125700 | 2225207800 | 39600 | 39550 | 39600 | 39550 | 195 |
| 377 | 20240806 | 125600 | 2217490250 | 39550 | 39600 | 39600 | 39500 | 156 |
| 378 | 20240806 | 125500 | 2211314800 | 39600 | 39450 | 39600 | 39450 | 128 |
| 379 | 20240806 | 125400 | 2206260650 | 39450 | 39500 | 39550 | 39450 | 121 |
| 380 | 20240806 | 125300 | 2201479450 | 39550 | 39500 | 39600 | 39500 | 122 |
| 381 | 20240806 | 125200 | 2196655200 | 39550 | 39500 | 39550 | 39450 | 136 |
| 382 | 20240806 | 125100 | 2191280050 | 39450 | 39500 | 39500 | 39350 | 212 |
| 383 | 20240806 | 125000 | 2182915400 | 39450 | 39450 | 39500 | 39450 | 25 |
| 384 | 20240806 | 124900 | 2181929000 | 39450 | 39400 | 39500 | 39400 | 80 |
| 385 | 20240806 | 124800 | 2178773800 | 39400 | 39400 | 39450 | 39350 | 144 |
| 386 | 20240806 | 124700 | 2173098800 | 39450 | 39350 | 39450 | 39300 | 209 |
| 387 | 20240806 | 124600 | 2164869700 | 39350 | 39250 | 39350 | 39250 | 124 |
| 388 | 20240806 | 124500 | 2159999050 | 39250 | 39250 | 39250 | 39200 | 50 |
| 389 | 20240806 | 124400 | 2158036650 | 39200 | 39200 | 39300 | 39200 | 97 |
| 390 | 20240806 | 124300 | 2154225950 | 39250 | 39150 | 39250 | 39150 | 89 |
| 391 | 20240806 | 124200 | 2150735450 | 39200 | 39200 | 39250 | 39200 | 94 |
| 392 | 20240806 | 124100 | 2147050500 | 39200 | 39300 | 39300 | 39150 | 91 |
| 393 | 20240806 | 124000 | 2143476650 | 39300 | 39200 | 39300 | 39200 | 62 |
| 394 | 20240806 | 123900 | 2141045150 | 39150 | 39250 | 39250 | 39150 | 121 |
| 395 | 20240806 | 123800 | 2136297000 | 39250 | 39200 | 39250 | 39100 | 102 |
| 396 | 20240806 | 123700 | 2132302950 | 39200 | 39200 | 39250 | 39150 | 121 |
| 397 | 20240806 | 123600 | 2127556650 | 39200 | 39200 | 39200 | 39150 | 81 |
| 398 | 20240806 | 123500 | 2124383400 | 39200 | 39200 | 39200 | 39200 | 90 |
| 399 | 20240806 | 123400 | 2120855400 | 39200 | 39150 | 39200 | 39100 | 196 |
| 400 | 20240806 | 123300 | 2113181000 | 39150 | 39150 | 39200 | 39150 | 24 |
| 401 | 20240806 | 123200 | 2112241300 | 39100 | 39200 | 39200 | 39100 | 57 |
| 402 | 20240806 | 123100 | 2110008450 | 39200 | 39150 | 39200 | 39100 | 121 |
| 403 | 20240806 | 123000 | 2105270950 | 39150 | 39150 | 39200 | 39150 | 92 |
| 404 | 20240806 | 122900 | 2101664750 | 39200 | 39200 | 39200 | 39150 | 98 |
| 405 | 20240806 | 122800 | 2097825150 | 39200 | 39200 | 39200 | 39150 | 30 |
| 406 | 20240806 | 122700 | 2096649200 | 39200 | 39150 | 39200 | 39150 | 202 |
| 407 | 20240806 | 122600 | 2088738750 | 39200 | 39150 | 39200 | 39150 | 157 |
| 408 | 20240806 | 122500 | 2082586350 | 39150 | 39200 | 39200 | 39150 | 72 |
| 409 | 20240806 | 122400 | 2079764000 | 39200 | 39200 | 39200 | 39150 | 183 |
| 410 | 20240806 | 122300 | 2072595600 | 39200 | 39200 | 39200 | 39150 | 142 |
| 411 | 20240806 | 122200 | 2067029300 | 39200 | 39100 | 39200 | 39100 | 1674 |
| 412 | 20240806 | 122100 | 2001571250 | 39100 | 39000 | 39100 | 39000 | 115 |
| 413 | 20240806 | 122000 | 1997081450 | 39050 | 39050 | 39100 | 39000 | 105 |
| 414 | 20240806 | 121900 | 1992981050 | 39050 | 39100 | 39100 | 39000 | 50 |
| 415 | 20240806 | 121800 | 1991029050 | 39100 | 39050 | 39100 | 39050 | 112 |
| 416 | 20240806 | 121700 | 1986653600 | 39050 | 39050 | 39050 | 38900 | 178 |
| 417 | 20240806 | 121600 | 1979717000 | 38950 | 38950 | 39000 | 38900 | 85 |
| 418 | 20240806 | 121500 | 1976404800 | 39000 | 38950 | 39000 | 38950 | 74 |
| 419 | 20240806 | 121400 | 1973521400 | 38950 | 39000 | 39000 | 38900 | 193 |
| 420 | 20240806 | 121300 | 1966003800 | 39000 | 39000 | 39050 | 38950 | 171 |
| 421 | 20240806 | 121200 | 1959336500 | 39000 | 39100 | 39100 | 39000 | 30 |
| 422 | 20240806 | 121100 | 1958164700 | 39100 | 38950 | 39100 | 38950 | 199 |
| 423 | 20240806 | 121000 | 1950405250 | 39000 | 39000 | 39100 | 38950 | 179 |
| 424 | 20240806 | 120900 | 1943422950 | 39100 | 39100 | 39100 | 39000 | 156 |
| 425 | 20240806 | 120800 | 1937332750 | 39100 | 39100 | 39100 | 39100 | 44 |
| 426 | 20240806 | 120700 | 1935612350 | 39050 | 39050 | 39100 | 39000 | 122 |
| 427 | 20240806 | 120600 | 1930848050 | 39100 | 39050 | 39100 | 39050 | 35 |
| 428 | 20240806 | 120500 | 1929479750 | 39150 | 39100 | 39150 | 39100 | 117 |
| 429 | 20240806 | 120400 | 1924899650 | 39100 | 39000 | 39100 | 39000 | 141 |
| 430 | 20240806 | 120300 | 1919395450 | 38950 | 39100 | 39100 | 38950 | 110 |
| 431 | 20240806 | 120200 | 1915106150 | 39050 | 39100 | 39100 | 39050 | 104 |
| 432 | 20240806 | 120100 | 1911040150 | 39050 | 39000 | 39050 | 39000 | 166 |
| 433 | 20240806 | 120000 | 1904561050 | 38950 | 39000 | 39050 | 38950 | 134 |
| 434 | 20240806 | 115900 | 1899336350 | 39050 | 39050 | 39050 | 38950 | 47 |
| 435 | 20240806 | 115800 | 1897502350 | 39100 | 39050 | 39100 | 39000 | 289 |
| 436 | 20240806 | 115700 | 1886219300 | 39050 | 39050 | 39200 | 39000 | 256 |
| 437 | 20240806 | 115600 | 1876233600 | 39050 | 39100 | 39200 | 39050 | 161 |
| 438 | 20240806 | 115500 | 1869942000 | 39100 | 39050 | 39150 | 39050 | 49 |
| 439 | 20240806 | 115400 | 1868024650 | 39100 | 39050 | 39150 | 39050 | 65 |
| 440 | 20240806 | 115300 | 1865483550 | 39050 | 39050 | 39150 | 39000 | 265 |
| 441 | 20240806 | 115200 | 1855127150 | 39050 | 39050 | 39050 | 39000 | 136 |
| 442 | 20240806 | 115100 | 1849821350 | 39000 | 39050 | 39050 | 39000 | 134 |
| 443 | 20240806 | 115000 | 1844592600 | 39050 | 39150 | 39150 | 39000 | 107 |
| 444 | 20240806 | 114900 | 1840415750 | 39200 | 39150 | 39200 | 39050 | 175 |
| 445 | 20240806 | 114800 | 1833572850 | 39150 | 39100 | 39150 | 39100 | 69 |
| 446 | 20240806 | 114700 | 1830873850 | 39100 | 39050 | 39150 | 39050 | 85 |
| 447 | 20240806 | 114600 | 1827551350 | 39100 | 39100 | 39150 | 39000 | 126 |
| 448 | 20240806 | 114500 | 1822628650 | 39050 | 39050 | 39150 | 39050 | 143 |
| 449 | 20240806 | 114400 | 1817041100 | 39050 | 39100 | 39150 | 39050 | 150 |
| 450 | 20240806 | 114300 | 1811176900 | 39100 | 39200 | 39200 | 39100 | 186 |
| 451 | 20240806 | 114200 | 1803899300 | 39200 | 39150 | 39200 | 39100 | 157 |
| 452 | 20240806 | 114100 | 1797753150 | 39200 | 39150 | 39200 | 39150 | 44 |
| 453 | 20240806 | 114000 | 1796028850 | 39150 | 39150 | 39150 | 39100 | 192 |
| 454 | 20240806 | 113900 | 1788514000 | 39150 | 39150 | 39200 | 39100 | 110 |
| 455 | 20240806 | 113800 | 1784207200 | 39100 | 39100 | 39200 | 39100 | 102 |
| 456 | 20240806 | 113700 | 1780212700 | 39100 | 39150 | 39150 | 39000 | 71 |
| 457 | 20240806 | 113600 | 1777438150 | 39150 | 39150 | 39150 | 39050 | 156 |
| 458 | 20240806 | 113500 | 1771338950 | 39100 | 39200 | 39200 | 39100 | 87 |
| 459 | 20240806 | 113400 | 1767933300 | 39050 | 39150 | 39150 | 39050 | 133 |
| 460 | 20240806 | 113300 | 1762731450 | 39200 | 39200 | 39250 | 39050 | 234 |
| 461 | 20240806 | 113200 | 1753579200 | 39250 | 39250 | 39250 | 39150 | 157 |
| 462 | 20240806 | 113100 | 1747427650 | 39300 | 39150 | 39300 | 39150 | 253 |
| 463 | 20240806 | 113000 | 1737511550 | 39150 | 39150 | 39150 | 39000 | 71 |
| 464 | 20240806 | 112900 | 1734735150 | 39150 | 39200 | 39200 | 39050 | 115 |
| 465 | 20240806 | 112800 | 1730236600 | 39150 | 39100 | 39200 | 39050 | 310 |
| 466 | 20240806 | 112700 | 1718107500 | 39100 | 38950 | 39100 | 38950 | 204 |
| 467 | 20240806 | 112600 | 1710148900 | 39000 | 38850 | 39000 | 38750 | 190 |
| 468 | 20240806 | 112500 | 1702766500 | 38850 | 38800 | 38850 | 38750 | 115 |
| 469 | 20240806 | 112400 | 1698302300 | 38800 | 38750 | 38800 | 38750 | 360 |
| 470 | 20240806 | 112300 | 1684341800 | 38750 | 38800 | 38850 | 38700 | 294 |
| 471 | 20240806 | 112200 | 1672944200 | 38750 | 38800 | 38800 | 38750 | 141 |
| 472 | 20240806 | 112100 | 1667478300 | 38750 | 38750 | 38850 | 38750 | 264 |
| 473 | 20240806 | 112000 | 1657238600 | 38750 | 38850 | 38850 | 38750 | 138 |
| 474 | 20240806 | 111900 | 1651880750 | 38800 | 38850 | 38900 | 38800 | 265 |
| 475 | 20240806 | 111800 | 1641591050 | 38900 | 38950 | 39000 | 38900 | 99 |
| 476 | 20240806 | 111700 | 1637735850 | 38900 | 38850 | 38900 | 38850 | 80 |
| 477 | 20240806 | 111600 | 1634625900 | 38800 | 38800 | 38900 | 38800 | 133 |
| 478 | 20240806 | 111500 | 1629461950 | 38800 | 38900 | 38900 | 38750 | 102 |
| 479 | 20240806 | 111400 | 1625500050 | 38850 | 38800 | 38850 | 38750 | 317 |
| 480 | 20240806 | 111300 | 1613202900 | 38800 | 38800 | 38850 | 38750 | 505 |
| 481 | 20240806 | 111200 | 1593609650 | 38800 | 38950 | 38950 | 38800 | 239 |
| 482 | 20240806 | 111100 | 1584316850 | 38950 | 38850 | 38950 | 38850 | 198 |
| 483 | 20240806 | 111000 | 1576614050 | 38850 | 39000 | 39000 | 38800 | 504 |
| 484 | 20240806 | 110900 | 1557036150 | 38900 | 39100 | 39100 | 38900 | 840 |
| 485 | 20240806 | 110800 | 1524289550 | 39100 | 39150 | 39150 | 39100 | 357 |
| 486 | 20240806 | 110700 | 1510324700 | 39150 | 39200 | 39200 | 39150 | 164 |
| 487 | 20240806 | 110600 | 1503897500 | 39150 | 39150 | 39150 | 39150 | 208 |
| 488 | 20240806 | 110500 | 1495754300 | 39150 | 39200 | 39200 | 39100 | 519 |
| 489 | 20240806 | 110400 | 1475450600 | 39200 | 39200 | 39200 | 39150 | 78 |
| 490 | 20240806 | 110300 | 1472394500 | 39200 | 39200 | 39200 | 39200 | 217 |
| 491 | 20240806 | 110200 | 1463888100 | 39200 | 39200 | 39300 | 39200 | 136 |
| 492 | 20240806 | 110100 | 1458550000 | 39250 | 39300 | 39300 | 39250 | 75 |
| 493 | 20240806 | 110000 | 1455606000 | 39300 | 39250 | 39300 | 39250 | 10 |
| 494 | 20240806 | 105900 | 1455213400 | 39200 | 39200 | 39250 | 39200 | 183 |
| 495 | 20240806 | 105800 | 1448039650 | 39250 | 39200 | 39250 | 39200 | 240 |
| 496 | 20240806 | 105700 | 1438624900 | 39150 | 39150 | 39150 | 39100 | 134 |
| 497 | 20240806 | 105600 | 1433379350 | 39100 | 39100 | 39150 | 39100 | 58 |
| 498 | 20240806 | 105500 | 1431111450 | 39050 | 39050 | 39150 | 39050 | 201 |
| 499 | 20240806 | 105400 | 1423256650 | 39050 | 39100 | 39100 | 38950 | 386 |
| 500 | 20240806 | 105300 | 1408200850 | 39100 | 39100 | 39150 | 39050 | 46 |
| 501 | 20240806 | 105200 | 1406402650 | 39150 | 39200 | 39200 | 39150 | 240 |
| 502 | 20240806 | 105100 | 1396998550 | 39150 | 39050 | 39150 | 39000 | 149 |
| 503 | 20240806 | 105000 | 1391176450 | 39050 | 39050 | 39100 | 39050 | 31 |
| 504 | 20240806 | 104900 | 1389965650 | 39100 | 39100 | 39100 | 39050 | 159 |
| 505 | 20240806 | 104800 | 1383755900 | 39100 | 39000 | 39150 | 38950 | 184 |
| 506 | 20240806 | 104700 | 1376570100 | 39050 | 38950 | 39050 | 38950 | 8 |
| 507 | 20240806 | 104600 | 1376257800 | 38950 | 38950 | 38950 | 38900 | 480 |
| 508 | 20240806 | 104500 | 1357580600 | 39000 | 39000 | 39100 | 39000 | 472 |
| 509 | 20240806 | 104400 | 1339151550 | 39000 | 39000 | 39050 | 39000 | 131 |
| 510 | 20240806 | 104300 | 1334039900 | 38950 | 38800 | 38950 | 38800 | 838 |
| 511 | 20240806 | 104200 | 1301468900 | 38850 | 38850 | 38850 | 38800 | 301 |
| 512 | 20240806 | 104100 | 1289777050 | 38900 | 38850 | 38900 | 38800 | 285 |
| 513 | 20240806 | 104000 | 1278702850 | 38900 | 39100 | 39100 | 38750 | 1603 |
| 514 | 20240806 | 103900 | 1216231700 | 39100 | 39150 | 39200 | 39050 | 546 |
| 515 | 20240806 | 103800 | 1194869250 | 39200 | 39150 | 39200 | 39150 | 180 |
| 516 | 20240806 | 103700 | 1187815450 | 39150 | 39250 | 39250 | 39150 | 53 |
| 517 | 20240806 | 103600 | 1185737600 | 39250 | 39100 | 39250 | 39100 | 254 |
| 518 | 20240806 | 103500 | 1175793400 | 39200 | 39250 | 39300 | 39200 | 139 |
| 519 | 20240806 | 103400 | 1170338000 | 39300 | 39250 | 39300 | 39250 | 97 |
| 520 | 20240806 | 103300 | 1166529900 | 39250 | 39150 | 39250 | 39100 | 385 |
| 521 | 20240806 | 103200 | 1151454150 | 39100 | 39250 | 39300 | 39100 | 397 |
| 522 | 20240806 | 103100 | 1135891800 | 39250 | 39400 | 39400 | 39250 | 758 |
| 523 | 20240806 | 103000 | 1106063050 | 39450 | 39500 | 39500 | 39400 | 449 |
| 524 | 20240806 | 102900 | 1088349950 | 39500 | 39550 | 39550 | 39400 | 369 |
| 525 | 20240806 | 102800 | 1073780600 | 39550 | 39450 | 39550 | 39450 | 204 |
| 526 | 20240806 | 102700 | 1065719500 | 39500 | 39650 | 39650 | 39500 | 1525 |
| 527 | 20240806 | 102600 | 1005389700 | 39700 | 39700 | 39700 | 39650 | 193 |
| 528 | 20240806 | 102500 | 997730600 | 39700 | 39750 | 39750 | 39650 | 314 |
| 529 | 20240806 | 102400 | 985270350 | 39700 | 39750 | 39750 | 39700 | 126 |
| 530 | 20240806 | 102300 | 980267550 | 39750 | 39750 | 39750 | 39700 | 70 |
| 531 | 20240806 | 102200 | 977485100 | 39700 | 39700 | 39800 | 39700 | 101 |
| 532 | 20240806 | 102100 | 973469950 | 39700 | 39800 | 39800 | 39700 | 307 |
| 533 | 20240806 | 102000 | 961277750 | 39750 | 39750 | 39800 | 39700 | 216 |
| 534 | 20240806 | 101900 | 952684200 | 39750 | 39800 | 39800 | 39700 | 133 |
| 535 | 20240806 | 101800 | 947400500 | 39800 | 39750 | 39800 | 39750 | 207 |
| 536 | 20240806 | 101700 | 939171550 | 39750 | 39750 | 39750 | 39700 | 91 |
| 537 | 20240806 | 101600 | 935556500 | 39750 | 39800 | 39800 | 39700 | 12 |
| 538 | 20240806 | 101500 | 935079500 | 39800 | 39750 | 39800 | 39700 | 87 |
| 539 | 20240806 | 101400 | 931621600 | 39750 | 39850 | 39850 | 39750 | 300 |
| 540 | 20240806 | 101300 | 919682000 | 39850 | 39750 | 39900 | 39750 | 347 |
| 541 | 20240806 | 101200 | 905859500 | 39750 | 39700 | 39800 | 39700 | 103 |
| 542 | 20240806 | 101100 | 901766650 | 39750 | 39800 | 39850 | 39700 | 617 |
| 543 | 20240806 | 101000 | 877223350 | 39800 | 39900 | 39900 | 39800 | 132 |
| 544 | 20240806 | 100900 | 871963500 | 39850 | 40000 | 40000 | 39800 | 225 |
| 545 | 20240806 | 100800 | 862995950 | 39850 | 39850 | 39850 | 39800 | 98 |
| 546 | 20240806 | 100700 | 859092550 | 39800 | 39850 | 39850 | 39800 | 289 |
| 547 | 20240806 | 100600 | 847579050 | 39900 | 39900 | 39950 | 39850 | 77 |
| 548 | 20240806 | 100500 | 844505400 | 39800 | 39900 | 40000 | 39800 | 413 |
| 549 | 20240806 | 100400 | 828024000 | 39850 | 39850 | 39900 | 39750 | 356 |
| 550 | 20240806 | 100300 | 813846000 | 39900 | 39800 | 39900 | 39800 | 162 |
| 551 | 20240806 | 100200 | 807391700 | 39850 | 39850 | 39850 | 39800 | 147 |
| 552 | 20240806 | 100100 | 801535800 | 39850 | 39800 | 39850 | 39800 | 593 |
| 553 | 20240806 | 100000 | 777930200 | 39800 | 39850 | 39900 | 39750 | 189 |
| 554 | 20240806 | 095900 | 770403850 | 39800 | 39750 | 39800 | 39750 | 88 |
| 555 | 20240806 | 095800 | 766901850 | 39800 | 39750 | 39850 | 39700 | 336 |
| 556 | 20240806 | 095700 | 753544500 | 39800 | 39950 | 39950 | 39800 | 472 |
| 557 | 20240806 | 095600 | 734728500 | 39900 | 39900 | 39900 | 39850 | 188 |
| 558 | 20240806 | 095500 | 727229650 | 39850 | 39800 | 39900 | 39800 | 317 |
| 559 | 20240806 | 095400 | 714602200 | 39900 | 39800 | 39900 | 39750 | 193 |
| 560 | 20240806 | 095300 | 706925900 | 39750 | 39750 | 39800 | 39750 | 65 |
| 561 | 20240806 | 095200 | 704341950 | 39750 | 39800 | 39950 | 39750 | 323 |
| 562 | 20240806 | 095100 | 691494950 | 39850 | 39850 | 39850 | 39750 | 132 |
| 563 | 20240806 | 095000 | 686239250 | 39800 | 39900 | 39900 | 39750 | 274 |
| 564 | 20240806 | 094900 | 675327350 | 39850 | 39800 | 39900 | 39800 | 73 |
| 565 | 20240806 | 094800 | 672420350 | 39800 | 39700 | 39900 | 39700 | 384 |
| 566 | 20240806 | 094700 | 657117700 | 39750 | 39750 | 39800 | 39700 | 127 |
| 567 | 20240806 | 094600 | 652069850 | 39750 | 39750 | 39800 | 39700 | 402 |
| 568 | 20240806 | 094500 | 636104250 | 39700 | 39800 | 39800 | 39700 | 146 |
| 569 | 20240806 | 094400 | 630297900 | 39800 | 39850 | 39900 | 39750 | 663 |
| 570 | 20240806 | 094300 | 603905200 | 39850 | 39900 | 40000 | 39850 | 88 |
| 571 | 20240806 | 094200 | 600391050 | 39900 | 39850 | 39900 | 39850 | 101 |
| 572 | 20240806 | 094100 | 596363150 | 39900 | 39950 | 39950 | 39900 | 40 |
| 573 | 20240806 | 094000 | 594766450 | 40000 | 40000 | 40050 | 39850 | 295 |
| 574 | 20240806 | 093900 | 582981350 | 40100 | 40000 | 40100 | 40000 | 89 |
| 575 | 20240806 | 093800 | 579420700 | 40000 | 40150 | 40150 | 40000 | 131 |
| 576 | 20240806 | 093700 | 574171850 | 40150 | 40000 | 40150 | 40000 | 13 |
| 577 | 20240806 | 093600 | 573650200 | 40000 | 40200 | 40200 | 39900 | 80 |
| 578 | 20240806 | 093500 | 570439800 | 40200 | 39900 | 40200 | 39900 | 337 |
| 579 | 20240806 | 093400 | 556962600 | 39900 | 39850 | 39900 | 39800 | 70 |
| 580 | 20240806 | 093300 | 554173200 | 39900 | 39900 | 39900 | 39900 | 6 |
| 581 | 20240806 | 093200 | 553933800 | 39900 | 39800 | 39900 | 39800 | 25 |
| 582 | 20240806 | 093100 | 552938050 | 39850 | 39850 | 39900 | 39850 | 5 |
| 583 | 20240806 | 093000 | 552738700 | 39800 | 39950 | 39950 | 39800 | 81 |
| 584 | 20240806 | 092900 | 549514250 | 39850 | 39900 | 39900 | 39800 | 243 |
| 585 | 20240806 | 092800 | 539833000 | 39850 | 39950 | 39950 | 39850 | 96 |
| 586 | 20240806 | 092700 | 536001750 | 39950 | 39950 | 39950 | 39950 | 15 |
| 587 | 20240806 | 092600 | 535402500 | 39900 | 39950 | 39950 | 39900 | 32 |
| 588 | 20240806 | 092500 | 534124600 | 39950 | 39850 | 39950 | 39850 | 83 |
| 589 | 20240806 | 092400 | 530815600 | 39800 | 39750 | 39800 | 39750 | 171 |
| 590 | 20240806 | 092300 | 524010050 | 39850 | 39900 | 39900 | 39650 | 441 |
| 591 | 20240806 | 092200 | 506444700 | 39950 | 39900 | 40000 | 39900 | 108 |
| 592 | 20240806 | 092100 | 502129150 | 39950 | 39950 | 40000 | 39900 | 119 |
| 593 | 20240806 | 092000 | 497374850 | 40000 | 40000 | 40050 | 39950 | 519 |
| 594 | 20240806 | 091900 | 476613250 | 40050 | 40000 | 40050 | 40000 | 34 |
| 595 | 20240806 | 091800 | 475251700 | 40100 | 40150 | 40150 | 40100 | 173 |
| 596 | 20240806 | 091700 | 468314250 | 40150 | 40100 | 40150 | 40100 | 742 |
| 597 | 20240806 | 091600 | 438541050 | 40100 | 39900 | 40100 | 39900 | 111 |
| 598 | 20240806 | 091500 | 434093000 | 39900 | 40100 | 40100 | 39900 | 491 |
| 599 | 20240806 | 091400 | 414455350 | 40050 | 40050 | 40150 | 40050 | 97 |
| 600 | 20240806 | 091300 | 410567150 | 40050 | 39850 | 40050 | 39850 | 113 |
| 601 | 20240806 | 091200 | 406049900 | 40150 | 40050 | 40200 | 39550 | 401 |
| 602 | 20240806 | 091100 | 390033800 | 40000 | 40000 | 40200 | 40000 | 622 |
| 603 | 20240806 | 091000 | 365072750 | 40000 | 40200 | 40200 | 40000 | 149 |
| 604 | 20240806 | 090900 | 359097150 | 40150 | 39850 | 40150 | 39800 | 280 |
| 605 | 20240806 | 090800 | 347930550 | 39850 | 40000 | 40000 | 39850 | 353 |
| 606 | 20240806 | 090700 | 333849450 | 40050 | 40300 | 40350 | 40000 | 289 |
| 607 | 20240806 | 090600 | 322213800 | 40300 | 40400 | 40400 | 40300 | 131 |
| 608 | 20240806 | 090500 | 316930550 | 40450 | 40550 | 40550 | 40450 | 1259 |
| 609 | 20240806 | 090400 | 265976100 | 40400 | 40650 | 40800 | 40400 | 1932 |
| 610 | 20240806 | 090300 | 187418050 | 40550 | 41250 | 41250 | 40500 | 631 |
| 611 | 20240806 | 090200 | 161746050 | 40600 | 41350 | 41350 | 40250 | 1288 |
| 612 | 20240806 | 090100 | 108666400 | 42600 | 42600 | 42600 | 42600 | 0 |
| 613 | 20240806 | 090000 | 108666400 | 42600 | 42650 | 42650 | 41900 | 2548 |