33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 192200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 8386 |
| 3 | 20240806 | 192100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20240806 | 192000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20240806 | 191900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20240806 | 191800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20240806 | 191700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20240806 | 191600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20240806 | 191500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20240806 | 191400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20240806 | 191300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20240806 | 191200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20240806 | 191100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20240806 | 191000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20240806 | 190900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20240806 | 190800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20240806 | 190700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20240806 | 190600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20240806 | 190500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20240806 | 190400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20240806 | 190300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20240806 | 190200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20240806 | 190100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20240806 | 190000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20240806 | 185900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20240806 | 185800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20240806 | 185700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20240806 | 185600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20240806 | 185500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20240806 | 185400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20240806 | 185300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20240806 | 185200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 8386 |
| 33 | 20240806 | 185100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20240806 | 185000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20240806 | 184900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20240806 | 184800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20240806 | 184700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20240806 | 184600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20240806 | 184500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20240806 | 184400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20240806 | 184300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20240806 | 184200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20240806 | 184100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20240806 | 184000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20240806 | 183900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20240806 | 183800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20240806 | 183700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20240806 | 183600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20240806 | 183500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20240806 | 183400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20240806 | 183300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20240806 | 183200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20240806 | 183100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20240806 | 183000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20240806 | 182900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20240806 | 182800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20240806 | 182700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20240806 | 182600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20240806 | 182500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20240806 | 182400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20240806 | 182300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20240806 | 182200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 8386 |
| 63 | 20240806 | 182100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20240806 | 182000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20240806 | 181900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20240806 | 181800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20240806 | 181700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20240806 | 181600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20240806 | 181500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20240806 | 181400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20240806 | 181300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20240806 | 181200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20240806 | 181100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20240806 | 181000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20240806 | 180900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20240806 | 180800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20240806 | 180700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20240806 | 180600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20240806 | 180500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20240806 | 180400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20240806 | 180300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20240806 | 180200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20240806 | 180100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20240806 | 180000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20240806 | 175900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20240806 | 175800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20240806 | 175700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20240806 | 175600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20240806 | 175500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20240806 | 175400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20240806 | 175300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20240806 | 175200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 8386 |
| 93 | 20240806 | 175100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20240806 | 175000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20240806 | 174900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20240806 | 174800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20240806 | 174700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20240806 | 174600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20240806 | 174500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20240806 | 174400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20240806 | 174300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20240806 | 174200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20240806 | 174100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20240806 | 174000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20240806 | 173900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20240806 | 173800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20240806 | 173700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20240806 | 173600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20240806 | 173500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20240806 | 173400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20240806 | 173300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20240806 | 173200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20240806 | 173100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20240806 | 173000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20240806 | 172900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20240806 | 172800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20240806 | 172700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20240806 | 172600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20240806 | 172500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20240806 | 172400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20240806 | 172300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20240806 | 172200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 8386 |
| 123 | 20240806 | 172100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20240806 | 172000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20240806 | 171900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20240806 | 171800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20240806 | 171700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20240806 | 171600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20240806 | 171500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20240806 | 171400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20240806 | 171300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20240806 | 171200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20240806 | 171100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20240806 | 171000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20240806 | 170900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20240806 | 170800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20240806 | 170700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20240806 | 170600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20240806 | 170500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20240806 | 170400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20240806 | 170300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20240806 | 170200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20240806 | 170100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20240806 | 170000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20240806 | 165900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20240806 | 165800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20240806 | 165700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20240806 | 165600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20240806 | 165500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20240806 | 165400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20240806 | 165300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20240806 | 165200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 8386 |
| 153 | 20240806 | 165100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20240806 | 165000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20240806 | 164900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20240806 | 164800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20240806 | 164700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20240806 | 164600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20240806 | 164500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20240806 | 164400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20240806 | 164300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20240806 | 164200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20240806 | 164100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20240806 | 164000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20240806 | 163900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20240806 | 163800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20240806 | 163700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20240806 | 163600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20240806 | 163500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20240806 | 163400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20240806 | 163300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20240806 | 163200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20240806 | 163100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20240806 | 163000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20240806 | 162900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20240806 | 162800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20240806 | 162700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20240806 | 162600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20240806 | 162500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20240806 | 162400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20240806 | 162300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20240806 | 162200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 8386 |
| 183 | 20240806 | 162100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20240806 | 162000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20240806 | 161900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20240806 | 161800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20240806 | 161700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20240806 | 161600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20240806 | 161500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20240806 | 161400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20240806 | 161300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20240806 | 161200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20240806 | 161100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20240806 | 161000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20240806 | 160900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20240806 | 160800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20240806 | 160700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20240806 | 160600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20240806 | 160500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20240806 | 160400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20240806 | 160300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20240806 | 160200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20240806 | 160100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20240806 | 160000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20240806 | 155900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20240806 | 155800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20240806 | 155700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20240806 | 155600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20240806 | 155500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20240806 | 155400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20240806 | 155300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20240806 | 155200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 8386 |
| 213 | 20240806 | 155100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20240806 | 155000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20240806 | 154900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20240806 | 154800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20240806 | 154700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20240806 | 154600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20240806 | 154500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20240806 | 154400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20240806 | 154300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20240806 | 154200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20240806 | 154100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20240806 | 154000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20240806 | 153900 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20240806 | 153800 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20240806 | 153700 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20240806 | 153600 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20240806 | 153500 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20240806 | 153400 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20240806 | 153300 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20240806 | 153200 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20240806 | 153100 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20240806 | 153000 | 9861653200 | 21950 | 21950 | 21950 | 21950 | 8386 |
| 235 | 20240806 | 152900 | 9677580500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20240806 | 152800 | 9677580500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20240806 | 152700 | 9677580500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20240806 | 152600 | 9677580500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20240806 | 152500 | 9677580500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20240806 | 152400 | 9677580500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20240806 | 152300 | 9677580500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20240806 | 152200 | 9677580500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 243 | 20240806 | 152100 | 9677580500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 244 | 20240806 | 152000 | 9677580500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 245 | 20240806 | 151900 | 9677580500 | 21950 | 21950 | 22000 | 21950 | 609 |
| 246 | 20240806 | 151800 | 9664202650 | 21950 | 22000 | 22050 | 21950 | 2657 |
| 247 | 20240806 | 151700 | 9605797600 | 22050 | 22000 | 22100 | 22000 | 847 |
| 248 | 20240806 | 151600 | 9587144950 | 22000 | 22000 | 22050 | 22000 | 1019 |
| 249 | 20240806 | 151500 | 9564704300 | 22050 | 22050 | 22100 | 22000 | 3378 |
| 250 | 20240806 | 151400 | 9490244100 | 22050 | 22050 | 22050 | 22000 | 1167 |
| 251 | 20240806 | 151300 | 9464548350 | 22050 | 22000 | 22050 | 22000 | 1357 |
| 252 | 20240806 | 151200 | 9434679400 | 22050 | 22000 | 22050 | 22000 | 1702 |
| 253 | 20240806 | 151100 | 9397213500 | 22050 | 22050 | 22100 | 22000 | 1130 |
| 254 | 20240806 | 151000 | 9372326850 | 22050 | 22100 | 22150 | 22000 | 5330 |
| 255 | 20240806 | 150900 | 9254695450 | 22150 | 22150 | 22150 | 22050 | 1313 |
| 256 | 20240806 | 150800 | 9225709000 | 22150 | 22050 | 22150 | 22050 | 1103 |
| 257 | 20240806 | 150700 | 9201351250 | 22150 | 22100 | 22150 | 22050 | 1457 |
| 258 | 20240806 | 150600 | 9169175450 | 22100 | 22100 | 22100 | 22050 | 1222 |
| 259 | 20240806 | 150500 | 9142206000 | 22050 | 22050 | 22100 | 22050 | 1298 |
| 260 | 20240806 | 150400 | 9113552000 | 22050 | 22050 | 22100 | 22000 | 2026 |
| 261 | 20240806 | 150300 | 9068864700 | 22050 | 21950 | 22050 | 21950 | 992 |
| 262 | 20240806 | 150200 | 9047040300 | 22000 | 22000 | 22050 | 21950 | 949 |
| 263 | 20240806 | 150100 | 9026177050 | 22000 | 21950 | 22000 | 21950 | 1268 |
| 264 | 20240806 | 150000 | 8998315950 | 22000 | 22000 | 22050 | 21950 | 1173 |
| 265 | 20240806 | 145900 | 8972508100 | 22000 | 21950 | 22050 | 21950 | 964 |
| 266 | 20240806 | 145800 | 8951312800 | 22000 | 22050 | 22050 | 21950 | 863 |
| 267 | 20240806 | 145700 | 8932319850 | 22050 | 22050 | 22100 | 22000 | 1481 |
| 268 | 20240806 | 145600 | 8899671100 | 22000 | 22050 | 22050 | 22000 | 1619 |
| 269 | 20240806 | 145500 | 8864039650 | 22050 | 22050 | 22050 | 21950 | 664 |
| 270 | 20240806 | 145400 | 8849433350 | 22050 | 22000 | 22050 | 21950 | 1542 |
| 271 | 20240806 | 145300 | 8815527300 | 22050 | 22050 | 22050 | 22000 | 499 |
| 272 | 20240806 | 145200 | 8804544700 | 22050 | 22000 | 22050 | 22000 | 1259 |
| 273 | 20240806 | 145100 | 8776815450 | 22050 | 22000 | 22050 | 21950 | 2122 |
| 274 | 20240806 | 145000 | 8730168250 | 22000 | 21950 | 22000 | 21900 | 976 |
| 275 | 20240806 | 144900 | 8708753250 | 22000 | 22050 | 22050 | 21900 | 725 |
| 276 | 20240806 | 144800 | 8692819500 | 22050 | 22000 | 22050 | 21950 | 2551 |
| 277 | 20240806 | 144700 | 8636717300 | 22000 | 21950 | 22000 | 21950 | 843 |
| 278 | 20240806 | 144600 | 8618203300 | 22000 | 22000 | 22000 | 21950 | 659 |
| 279 | 20240806 | 144500 | 8603734050 | 22000 | 21850 | 22000 | 21850 | 1839 |
| 280 | 20240806 | 144400 | 8563433000 | 21900 | 21850 | 21900 | 21850 | 1268 |
| 281 | 20240806 | 144300 | 8535693350 | 21900 | 21900 | 21900 | 21850 | 985 |
| 282 | 20240806 | 144200 | 8514158650 | 21900 | 21950 | 21950 | 21850 | 799 |
| 283 | 20240806 | 144100 | 8496689000 | 21950 | 21900 | 21950 | 21900 | 597 |
| 284 | 20240806 | 144000 | 8483606700 | 21950 | 21900 | 22000 | 21850 | 1936 |
| 285 | 20240806 | 143900 | 8441223650 | 21900 | 21950 | 21950 | 21900 | 462 |
| 286 | 20240806 | 143800 | 8431104100 | 21950 | 21900 | 22000 | 21900 | 795 |
| 287 | 20240806 | 143700 | 8413653300 | 21900 | 21900 | 22000 | 21900 | 733 |
| 288 | 20240806 | 143600 | 8397591750 | 21950 | 22000 | 22000 | 21900 | 782 |
| 289 | 20240806 | 143500 | 8380438150 | 22000 | 21950 | 22000 | 21950 | 1199 |
| 290 | 20240806 | 143400 | 8354105550 | 21950 | 21950 | 22000 | 21900 | 1615 |
| 291 | 20240806 | 143300 | 8318645450 | 21900 | 21950 | 21950 | 21900 | 1038 |
| 292 | 20240806 | 143200 | 8295902600 | 21900 | 21900 | 21950 | 21900 | 792 |
| 293 | 20240806 | 143100 | 8278556300 | 21950 | 21950 | 21950 | 21850 | 769 |
| 294 | 20240806 | 143000 | 8261735000 | 21950 | 21900 | 21950 | 21850 | 910 |
| 295 | 20240806 | 142900 | 8241801300 | 21900 | 21900 | 21950 | 21900 | 678 |
| 296 | 20240806 | 142800 | 8226946600 | 21950 | 22000 | 22000 | 21900 | 1317 |
| 297 | 20240806 | 142700 | 8198077850 | 21950 | 22000 | 22000 | 21950 | 891 |
| 298 | 20240806 | 142600 | 8178513750 | 22000 | 22000 | 22000 | 21900 | 763 |
| 299 | 20240806 | 142500 | 8161757550 | 21950 | 21950 | 22000 | 21950 | 211 |
| 300 | 20240806 | 142400 | 8157118250 | 21900 | 21950 | 22000 | 21900 | 640 |
| 301 | 20240806 | 142300 | 8143066650 | 22000 | 22000 | 22000 | 21900 | 872 |
| 302 | 20240806 | 142200 | 8123939100 | 22000 | 21950 | 22000 | 21850 | 1136 |
| 303 | 20240806 | 142100 | 8099008550 | 21950 | 21900 | 22000 | 21850 | 1907 |
| 304 | 20240806 | 142000 | 8057291600 | 21900 | 21900 | 21950 | 21850 | 2279 |
| 305 | 20240806 | 141900 | 8007380900 | 21850 | 21850 | 21900 | 21800 | 1232 |
| 306 | 20240806 | 141800 | 7980464150 | 21850 | 21850 | 21900 | 21800 | 1148 |
| 307 | 20240806 | 141700 | 7955424450 | 21900 | 21900 | 21900 | 21850 | 765 |
| 308 | 20240806 | 141600 | 7938699500 | 21850 | 21800 | 21900 | 21800 | 242 |
| 309 | 20240806 | 141500 | 7933407500 | 21800 | 21850 | 21900 | 21800 | 1105 |
| 310 | 20240806 | 141400 | 7909265550 | 21850 | 21850 | 21900 | 21800 | 787 |
| 311 | 20240806 | 141300 | 7892076850 | 21850 | 21900 | 21900 | 21800 | 2143 |
| 312 | 20240806 | 141200 | 7845279050 | 21850 | 21900 | 21900 | 21850 | 1185 |
| 313 | 20240806 | 141100 | 7819380800 | 21850 | 21850 | 21900 | 21850 | 308 |
| 314 | 20240806 | 141000 | 7812648700 | 21850 | 21900 | 21900 | 21850 | 709 |
| 315 | 20240806 | 140900 | 7797147550 | 21900 | 21900 | 21900 | 21850 | 596 |
| 316 | 20240806 | 140800 | 7784115300 | 21850 | 21850 | 21900 | 21850 | 1103 |
| 317 | 20240806 | 140700 | 7759999350 | 21900 | 21850 | 21900 | 21850 | 729 |
| 318 | 20240806 | 140600 | 7744062000 | 21850 | 21850 | 21900 | 21850 | 458 |
| 319 | 20240806 | 140500 | 7734052950 | 21900 | 21850 | 21950 | 21850 | 1335 |
| 320 | 20240806 | 140400 | 7704811750 | 21850 | 21850 | 21900 | 21850 | 641 |
| 321 | 20240806 | 140300 | 7690805250 | 21900 | 21850 | 21900 | 21800 | 1076 |
| 322 | 20240806 | 140200 | 7667269150 | 21900 | 21850 | 21900 | 21850 | 705 |
| 323 | 20240806 | 140100 | 7651859750 | 21850 | 21900 | 21900 | 21800 | 680 |
| 324 | 20240806 | 140000 | 7637014300 | 21850 | 21900 | 21900 | 21800 | 280 |
| 325 | 20240806 | 135900 | 7630893150 | 21900 | 21900 | 21900 | 21800 | 1252 |
| 326 | 20240806 | 135800 | 7603507600 | 21950 | 21850 | 21950 | 21800 | 1262 |
| 327 | 20240806 | 135700 | 7575899400 | 21850 | 21850 | 21900 | 21850 | 775 |
| 328 | 20240806 | 135600 | 7558962500 | 21850 | 21850 | 21900 | 21850 | 858 |
| 329 | 20240806 | 135500 | 7540208500 | 21900 | 21900 | 21900 | 21850 | 283 |
| 330 | 20240806 | 135400 | 7534022950 | 21900 | 21900 | 21950 | 21850 | 348 |
| 331 | 20240806 | 135300 | 7526400500 | 21900 | 21900 | 21950 | 21850 | 579 |
| 332 | 20240806 | 135200 | 7513723800 | 21900 | 21900 | 21900 | 21850 | 1128 |
| 333 | 20240806 | 135100 | 7489021600 | 21900 | 21850 | 21900 | 21850 | 451 |
| 334 | 20240806 | 135000 | 7479166100 | 21850 | 21850 | 21900 | 21850 | 1189 |
| 335 | 20240806 | 134900 | 7453163150 | 21900 | 21850 | 21900 | 21850 | 468 |
| 336 | 20240806 | 134800 | 7442935850 | 21850 | 21850 | 21900 | 21850 | 554 |
| 337 | 20240806 | 134700 | 7430830300 | 21850 | 21850 | 21900 | 21850 | 566 |
| 338 | 20240806 | 134600 | 7418459200 | 21850 | 21900 | 21950 | 21850 | 308 |
| 339 | 20240806 | 134500 | 7411720550 | 21900 | 21850 | 21950 | 21850 | 683 |
| 340 | 20240806 | 134400 | 7396769050 | 21850 | 21900 | 21900 | 21850 | 344 |
| 341 | 20240806 | 134300 | 7389236900 | 21900 | 21850 | 21900 | 21850 | 1888 |
| 342 | 20240806 | 134200 | 7347893700 | 21850 | 21850 | 21850 | 21800 | 724 |
| 343 | 20240806 | 134100 | 7332075950 | 21850 | 21850 | 21850 | 21850 | 173 |
| 344 | 20240806 | 134000 | 7328295900 | 21900 | 21900 | 21900 | 21850 | 673 |
| 345 | 20240806 | 133900 | 7313589450 | 21900 | 21850 | 21900 | 21850 | 927 |
| 346 | 20240806 | 133800 | 7293333500 | 21850 | 21900 | 21900 | 21850 | 52 |
| 347 | 20240806 | 133700 | 7292196150 | 21850 | 21800 | 21900 | 21800 | 1903 |
| 348 | 20240806 | 133600 | 7250615500 | 21800 | 21800 | 21850 | 21800 | 2690 |
| 349 | 20240806 | 133500 | 7191972350 | 21800 | 21800 | 21850 | 21800 | 835 |
| 350 | 20240806 | 133400 | 7173749750 | 21800 | 21850 | 21850 | 21800 | 2186 |
| 351 | 20240806 | 133300 | 7126065800 | 21900 | 21900 | 21950 | 21850 | 10030 |
| 352 | 20240806 | 133200 | 6906415450 | 21900 | 21950 | 21950 | 21900 | 1086 |
| 353 | 20240806 | 133100 | 6882626600 | 21900 | 21950 | 21950 | 21900 | 514 |
| 354 | 20240806 | 133000 | 6871366650 | 21950 | 21900 | 21950 | 21900 | 287 |
| 355 | 20240806 | 132900 | 6865080950 | 21900 | 21950 | 21950 | 21900 | 4072 |
| 356 | 20240806 | 132800 | 6775761550 | 21950 | 21950 | 22000 | 21950 | 2548 |
| 357 | 20240806 | 132700 | 6719823300 | 21950 | 22000 | 22000 | 21950 | 204 |
| 358 | 20240806 | 132600 | 6715343750 | 21950 | 21950 | 22000 | 21950 | 1046 |
| 359 | 20240806 | 132500 | 6692367750 | 21950 | 21950 | 22000 | 21900 | 1355 |
| 360 | 20240806 | 132400 | 6662623950 | 21950 | 21950 | 22000 | 21950 | 517 |
| 361 | 20240806 | 132300 | 6651272250 | 21950 | 22000 | 22000 | 21950 | 606 |
| 362 | 20240806 | 132200 | 6637969200 | 22000 | 21950 | 22000 | 21950 | 439 |
| 363 | 20240806 | 132100 | 6628330350 | 21900 | 21900 | 21950 | 21850 | 1039 |
| 364 | 20240806 | 132000 | 6605587550 | 21900 | 21900 | 21900 | 21850 | 475 |
| 365 | 20240806 | 131900 | 6595207600 | 21900 | 21900 | 21950 | 21850 | 1436 |
| 366 | 20240806 | 131800 | 6563709700 | 21850 | 21950 | 21950 | 21850 | 578 |
| 367 | 20240806 | 131700 | 6551058250 | 21900 | 21900 | 21950 | 21850 | 542 |
| 368 | 20240806 | 131600 | 6539195550 | 21900 | 21900 | 21950 | 21900 | 1233 |
| 369 | 20240806 | 131500 | 6512186450 | 21900 | 21950 | 21950 | 21900 | 748 |
| 370 | 20240806 | 131400 | 6495786850 | 21950 | 21950 | 22000 | 21900 | 728 |
| 371 | 20240806 | 131300 | 6479817600 | 21900 | 21900 | 21950 | 21850 | 3303 |
| 372 | 20240806 | 131200 | 6407619450 | 21900 | 21950 | 21950 | 21850 | 846 |
| 373 | 20240806 | 131100 | 6389072250 | 21850 | 21900 | 21950 | 21850 | 1512 |
| 374 | 20240806 | 131000 | 6355960900 | 21900 | 21900 | 21950 | 21900 | 227 |
| 375 | 20240806 | 130900 | 6350988800 | 21900 | 21900 | 21950 | 21900 | 411 |
| 376 | 20240806 | 130800 | 6341987650 | 21950 | 21950 | 21950 | 21900 | 155 |
| 377 | 20240806 | 130700 | 6338592450 | 22000 | 21950 | 22000 | 21900 | 392 |
| 378 | 20240806 | 130600 | 6329992500 | 21950 | 21850 | 21950 | 21850 | 928 |
| 379 | 20240806 | 130500 | 6309673950 | 21850 | 21850 | 21900 | 21850 | 570 |
| 380 | 20240806 | 130400 | 6297216400 | 21900 | 21900 | 21950 | 21850 | 365 |
| 381 | 20240806 | 130300 | 6289228050 | 21900 | 21850 | 21950 | 21850 | 1194 |
| 382 | 20240806 | 130200 | 6263085800 | 21900 | 21850 | 21900 | 21850 | 512 |
| 383 | 20240806 | 130100 | 6251898300 | 21850 | 21900 | 21900 | 21850 | 579 |
| 384 | 20240806 | 130000 | 6239226900 | 21900 | 21900 | 21950 | 21850 | 1207 |
| 385 | 20240806 | 125900 | 6212798350 | 21850 | 21900 | 21900 | 21850 | 624 |
| 386 | 20240806 | 125800 | 6199153350 | 21900 | 21900 | 21950 | 21850 | 4348 |
| 387 | 20240806 | 125700 | 6103953100 | 21950 | 21950 | 21950 | 21900 | 277 |
| 388 | 20240806 | 125600 | 6097874200 | 21900 | 21950 | 21950 | 21900 | 261 |
| 389 | 20240806 | 125500 | 6092157550 | 21950 | 21950 | 21950 | 21900 | 370 |
| 390 | 20240806 | 125400 | 6084045100 | 21950 | 21950 | 22000 | 21900 | 201 |
| 391 | 20240806 | 125300 | 6079634550 | 22000 | 21900 | 22000 | 21850 | 1539 |
| 392 | 20240806 | 125200 | 6045904200 | 21900 | 21900 | 21950 | 21850 | 1496 |
| 393 | 20240806 | 125100 | 6013155250 | 21900 | 21900 | 21900 | 21850 | 159 |
| 394 | 20240806 | 125000 | 6009676700 | 21850 | 21950 | 21950 | 21850 | 711 |
| 395 | 20240806 | 124900 | 5994111700 | 21900 | 21950 | 21950 | 21900 | 471 |
| 396 | 20240806 | 124800 | 5983792700 | 22000 | 21950 | 22000 | 21900 | 207 |
| 397 | 20240806 | 124700 | 5979248950 | 21950 | 22000 | 22000 | 21900 | 1016 |
| 398 | 20240806 | 124600 | 5956959900 | 21950 | 21950 | 22000 | 21900 | 3635 |
| 399 | 20240806 | 124500 | 5877149700 | 21950 | 21950 | 22000 | 21950 | 542 |
| 400 | 20240806 | 124400 | 5865231700 | 21950 | 22000 | 22000 | 21950 | 499 |
| 401 | 20240806 | 124300 | 5854263000 | 22000 | 21950 | 22000 | 21950 | 1089 |
| 402 | 20240806 | 124200 | 5830310950 | 21950 | 22000 | 22000 | 21950 | 399 |
| 403 | 20240806 | 124100 | 5821540150 | 22000 | 21950 | 22000 | 21950 | 284 |
| 404 | 20240806 | 124000 | 5815294750 | 21950 | 22000 | 22000 | 21950 | 471 |
| 405 | 20240806 | 123900 | 5804947800 | 21950 | 21950 | 22000 | 21950 | 837 |
| 406 | 20240806 | 123800 | 5786540000 | 22000 | 22000 | 22000 | 21950 | 1538 |
| 407 | 20240806 | 123700 | 5752715000 | 21950 | 22000 | 22050 | 21950 | 442 |
| 408 | 20240806 | 123600 | 5742992050 | 22000 | 21950 | 22050 | 21950 | 637 |
| 409 | 20240806 | 123500 | 5728987200 | 21950 | 22000 | 22000 | 21950 | 293 |
| 410 | 20240806 | 123400 | 5722555050 | 22000 | 22050 | 22100 | 21950 | 191 |
| 411 | 20240806 | 123300 | 5718352050 | 22050 | 21950 | 22050 | 21950 | 213 |
| 412 | 20240806 | 123200 | 5713669250 | 22000 | 21950 | 22000 | 21950 | 384 |
| 413 | 20240806 | 123100 | 5705223000 | 22000 | 22000 | 22000 | 21950 | 273 |
| 414 | 20240806 | 123000 | 5699222800 | 21950 | 22000 | 22000 | 21950 | 270 |
| 415 | 20240806 | 122900 | 5693286900 | 22000 | 22000 | 22100 | 22000 | 473 |
| 416 | 20240806 | 122800 | 5682875000 | 22050 | 22000 | 22050 | 21900 | 2196 |
| 417 | 20240806 | 122700 | 5634566450 | 21950 | 21950 | 22000 | 21900 | 335 |
| 418 | 20240806 | 122600 | 5627213450 | 21950 | 21950 | 22000 | 21950 | 139 |
| 419 | 20240806 | 122500 | 5624159950 | 22000 | 22000 | 22000 | 21950 | 422 |
| 420 | 20240806 | 122400 | 5614889400 | 22000 | 22050 | 22050 | 21950 | 304 |
| 421 | 20240806 | 122300 | 5608214700 | 22000 | 21950 | 22050 | 21950 | 1694 |
| 422 | 20240806 | 122200 | 5571004250 | 21950 | 21950 | 21950 | 21900 | 367 |
| 423 | 20240806 | 122100 | 5562948750 | 21950 | 21900 | 21950 | 21900 | 372 |
| 424 | 20240806 | 122000 | 5554793350 | 21950 | 21950 | 21950 | 21900 | 281 |
| 425 | 20240806 | 121900 | 5548636300 | 21950 | 21900 | 21950 | 21900 | 344 |
| 426 | 20240806 | 121800 | 5541091400 | 21900 | 21950 | 21950 | 21900 | 307 |
| 427 | 20240806 | 121700 | 5534359050 | 21900 | 21900 | 22000 | 21900 | 1402 |
| 428 | 20240806 | 121600 | 5503526600 | 21950 | 21850 | 21950 | 21800 | 663 |
| 429 | 20240806 | 121500 | 5489015200 | 21850 | 21850 | 21850 | 21800 | 528 |
| 430 | 20240806 | 121400 | 5477502000 | 21850 | 21850 | 21850 | 21800 | 231 |
| 431 | 20240806 | 121300 | 5472464100 | 21800 | 21800 | 21850 | 21800 | 420 |
| 432 | 20240806 | 121200 | 5463303700 | 21850 | 21850 | 21850 | 21800 | 746 |
| 433 | 20240806 | 121100 | 5447005750 | 21850 | 21850 | 21900 | 21850 | 299 |
| 434 | 20240806 | 121000 | 5440472300 | 21850 | 21900 | 21900 | 21850 | 424 |
| 435 | 20240806 | 120900 | 5431204250 | 21900 | 21900 | 21900 | 21850 | 996 |
| 436 | 20240806 | 120800 | 5409400600 | 21900 | 21850 | 21900 | 21800 | 224 |
| 437 | 20240806 | 120700 | 5404512650 | 21800 | 21850 | 21850 | 21800 | 153 |
| 438 | 20240806 | 120600 | 5401170600 | 21850 | 21850 | 21900 | 21800 | 821 |
| 439 | 20240806 | 120500 | 5383230650 | 21950 | 21900 | 21950 | 21900 | 899 |
| 440 | 20240806 | 120400 | 5363542500 | 21950 | 21900 | 21950 | 21900 | 27 |
| 441 | 20240806 | 120300 | 5362950850 | 21950 | 21950 | 21950 | 21900 | 320 |
| 442 | 20240806 | 120200 | 5355935450 | 22000 | 21900 | 22000 | 21850 | 875 |
| 443 | 20240806 | 120100 | 5336746050 | 21950 | 21900 | 21950 | 21850 | 900 |
| 444 | 20240806 | 120000 | 5317033950 | 21850 | 21850 | 21900 | 21850 | 881 |
| 445 | 20240806 | 115900 | 5297781100 | 21800 | 21800 | 21850 | 21800 | 426 |
| 446 | 20240806 | 115800 | 5288494000 | 21850 | 21850 | 21900 | 21800 | 234 |
| 447 | 20240806 | 115700 | 5283381350 | 21900 | 21850 | 21900 | 21800 | 401 |
| 448 | 20240806 | 115600 | 5274620050 | 21850 | 21800 | 21850 | 21800 | 254 |
| 449 | 20240806 | 115500 | 5269082750 | 21850 | 21850 | 21950 | 21800 | 1755 |
| 450 | 20240806 | 115400 | 5230736750 | 21900 | 21900 | 21950 | 21900 | 571 |
| 451 | 20240806 | 115300 | 5218223900 | 21900 | 21900 | 21950 | 21850 | 655 |
| 452 | 20240806 | 115200 | 5203883000 | 21900 | 21900 | 21950 | 21900 | 351 |
| 453 | 20240806 | 115100 | 5196195850 | 21950 | 21900 | 21950 | 21900 | 513 |
| 454 | 20240806 | 115000 | 5184961100 | 21900 | 21850 | 21950 | 21850 | 738 |
| 455 | 20240806 | 114900 | 5168798700 | 21850 | 21900 | 21900 | 21850 | 311 |
| 456 | 20240806 | 114800 | 5161993300 | 21900 | 21950 | 21950 | 21900 | 226 |
| 457 | 20240806 | 114700 | 5157040250 | 21950 | 21900 | 22050 | 21900 | 2157 |
| 458 | 20240806 | 114600 | 5109644900 | 21950 | 21950 | 21950 | 21900 | 214 |
| 459 | 20240806 | 114500 | 5104951000 | 21950 | 21850 | 21950 | 21850 | 697 |
| 460 | 20240806 | 114400 | 5089683600 | 21850 | 21900 | 21900 | 21850 | 308 |
| 461 | 20240806 | 114300 | 5082946800 | 21900 | 21900 | 21950 | 21850 | 272 |
| 462 | 20240806 | 114200 | 5076995450 | 21900 | 21850 | 21900 | 21850 | 246 |
| 463 | 20240806 | 114100 | 5071617050 | 21900 | 21950 | 22000 | 21850 | 672 |
| 464 | 20240806 | 114000 | 5056918650 | 21950 | 21900 | 22000 | 21900 | 548 |
| 465 | 20240806 | 113900 | 5044895500 | 21850 | 21800 | 21950 | 21750 | 288 |
| 466 | 20240806 | 113800 | 5038595300 | 21800 | 21750 | 21800 | 21750 | 704 |
| 467 | 20240806 | 113700 | 5023261100 | 21700 | 21800 | 21850 | 21700 | 356 |
| 468 | 20240806 | 113600 | 5015513150 | 21850 | 21750 | 21850 | 21750 | 208 |
| 469 | 20240806 | 113500 | 5010983550 | 21750 | 21800 | 21800 | 21750 | 488 |
| 470 | 20240806 | 113400 | 5000346650 | 21800 | 21800 | 21800 | 21800 | 1126 |
| 471 | 20240806 | 113300 | 4975799850 | 21700 | 21750 | 21800 | 21700 | 507 |
| 472 | 20240806 | 113200 | 4964773100 | 21750 | 21750 | 21800 | 21750 | 555 |
| 473 | 20240806 | 113100 | 4952701100 | 21750 | 21800 | 21850 | 21750 | 444 |
| 474 | 20240806 | 113000 | 4943029350 | 21800 | 21800 | 21800 | 21750 | 391 |
| 475 | 20240806 | 112900 | 4934518150 | 21800 | 21800 | 21850 | 21750 | 928 |
| 476 | 20240806 | 112800 | 4914292000 | 21800 | 21850 | 21850 | 21750 | 917 |
| 477 | 20240806 | 112700 | 4894308500 | 21850 | 21850 | 21900 | 21800 | 624 |
| 478 | 20240806 | 112600 | 4880672700 | 21850 | 21800 | 21900 | 21750 | 898 |
| 479 | 20240806 | 112500 | 4861083100 | 21800 | 21750 | 21800 | 21700 | 710 |
| 480 | 20240806 | 112400 | 4845650300 | 21750 | 21750 | 21800 | 21750 | 794 |
| 481 | 20240806 | 112300 | 4828380550 | 21750 | 21800 | 21800 | 21750 | 295 |
| 482 | 20240806 | 112200 | 4821954900 | 21750 | 21750 | 21800 | 21750 | 443 |
| 483 | 20240806 | 112100 | 4812319300 | 21800 | 21800 | 21850 | 21800 | 2165 |
| 484 | 20240806 | 112000 | 4765113950 | 21850 | 21900 | 21900 | 21850 | 1264 |
| 485 | 20240806 | 111900 | 4737494700 | 21900 | 21900 | 21900 | 21800 | 246 |
| 486 | 20240806 | 111800 | 4732120050 | 21800 | 21850 | 21900 | 21800 | 1226 |
| 487 | 20240806 | 111700 | 4705334550 | 21850 | 21800 | 21900 | 21800 | 1214 |
| 488 | 20240806 | 111600 | 4678804450 | 21800 | 21850 | 21850 | 21800 | 594 |
| 489 | 20240806 | 111500 | 4665842150 | 21800 | 21850 | 21850 | 21800 | 510 |
| 490 | 20240806 | 111400 | 4654708800 | 21850 | 21850 | 21850 | 21850 | 349 |
| 491 | 20240806 | 111300 | 4647083150 | 21850 | 21800 | 21850 | 21800 | 570 |
| 492 | 20240806 | 111200 | 4634649600 | 21850 | 21850 | 21900 | 21850 | 1413 |
| 493 | 20240806 | 111100 | 4603775200 | 21850 | 21850 | 21850 | 21850 | 414 |
| 494 | 20240806 | 111000 | 4594729300 | 21900 | 21850 | 21900 | 21850 | 75 |
| 495 | 20240806 | 110900 | 4593090250 | 21850 | 21850 | 21850 | 21850 | 210 |
| 496 | 20240806 | 110800 | 4588501750 | 21850 | 21900 | 21950 | 21850 | 862 |
| 497 | 20240806 | 110700 | 4569614950 | 21900 | 21950 | 21950 | 21900 | 56 |
| 498 | 20240806 | 110600 | 4568388100 | 21950 | 21950 | 21950 | 21900 | 196 |
| 499 | 20240806 | 110500 | 4564091200 | 21950 | 21900 | 21950 | 21900 | 373 |
| 500 | 20240806 | 110400 | 4555922400 | 21900 | 21950 | 21950 | 21900 | 445 |
| 501 | 20240806 | 110300 | 4546168400 | 21950 | 21950 | 22050 | 21900 | 632 |
| 502 | 20240806 | 110200 | 4532295650 | 21950 | 21850 | 21950 | 21850 | 274 |
| 503 | 20240806 | 110100 | 4526299850 | 21850 | 21900 | 21900 | 21800 | 1510 |
| 504 | 20240806 | 110000 | 4493278050 | 21950 | 21950 | 21950 | 21900 | 85 |
| 505 | 20240806 | 105900 | 4491413800 | 21950 | 21950 | 21950 | 21900 | 204 |
| 506 | 20240806 | 105800 | 4486944100 | 21900 | 21950 | 21950 | 21900 | 706 |
| 507 | 20240806 | 105700 | 4471478950 | 22000 | 21900 | 22050 | 21900 | 595 |
| 508 | 20240806 | 105600 | 4458419500 | 21900 | 21950 | 22000 | 21900 | 2022 |
| 509 | 20240806 | 105500 | 4414030850 | 21950 | 21900 | 22000 | 21900 | 581 |
| 510 | 20240806 | 105400 | 4401282300 | 21950 | 22000 | 22000 | 21950 | 1014 |
| 511 | 20240806 | 105300 | 4378998700 | 22050 | 22100 | 22100 | 21950 | 664 |
| 512 | 20240806 | 105200 | 4364413400 | 22050 | 22050 | 22100 | 22000 | 337 |
| 513 | 20240806 | 105100 | 4356979000 | 22050 | 22000 | 22050 | 21950 | 516 |
| 514 | 20240806 | 105000 | 4345604800 | 22000 | 22000 | 22000 | 21950 | 445 |
| 515 | 20240806 | 104900 | 4335822050 | 22000 | 22050 | 22050 | 22000 | 946 |
| 516 | 20240806 | 104800 | 4314971000 | 22050 | 21950 | 22050 | 21950 | 530 |
| 517 | 20240806 | 104700 | 4303305650 | 21950 | 21850 | 22000 | 21850 | 2395 |
| 518 | 20240806 | 104600 | 4250737500 | 21900 | 21950 | 21950 | 21850 | 602 |
| 519 | 20240806 | 104500 | 4237579700 | 21900 | 21900 | 21950 | 21850 | 258 |
| 520 | 20240806 | 104400 | 4231929400 | 21900 | 21900 | 22000 | 21850 | 1349 |
| 521 | 20240806 | 104300 | 4202396050 | 21900 | 21800 | 21900 | 21750 | 843 |
| 522 | 20240806 | 104200 | 4183986950 | 21800 | 21750 | 21850 | 21750 | 489 |
| 523 | 20240806 | 104100 | 4173334000 | 21750 | 21850 | 21850 | 21750 | 3333 |
| 524 | 20240806 | 104000 | 4100678050 | 21850 | 21900 | 21900 | 21850 | 7923 |
| 525 | 20240806 | 103900 | 3927209800 | 21950 | 22000 | 22000 | 21900 | 122 |
| 526 | 20240806 | 103800 | 3924533400 | 21900 | 21950 | 22000 | 21900 | 2970 |
| 527 | 20240806 | 103700 | 3859352500 | 21900 | 22000 | 22000 | 21900 | 1047 |
| 528 | 20240806 | 103600 | 3836404800 | 22000 | 22000 | 22000 | 21900 | 518 |
| 529 | 20240806 | 103500 | 3825032100 | 21950 | 22000 | 22050 | 21950 | 893 |
| 530 | 20240806 | 103400 | 3805394050 | 22050 | 22050 | 22100 | 22050 | 1695 |
| 531 | 20240806 | 103300 | 3768019100 | 22050 | 22050 | 22100 | 22050 | 481 |
| 532 | 20240806 | 103200 | 3757412300 | 22100 | 22100 | 22100 | 22050 | 729 |
| 533 | 20240806 | 103100 | 3741336300 | 22050 | 22100 | 22100 | 22050 | 856 |
| 534 | 20240806 | 103000 | 3722422650 | 22100 | 22100 | 22150 | 22100 | 220 |
| 535 | 20240806 | 102900 | 3717559850 | 22100 | 22100 | 22150 | 22100 | 293 |
| 536 | 20240806 | 102800 | 3711083900 | 22100 | 22100 | 22100 | 22050 | 2122 |
| 537 | 20240806 | 102700 | 3664191000 | 22100 | 22150 | 22150 | 22050 | 1456 |
| 538 | 20240806 | 102600 | 3632013250 | 22150 | 22200 | 22200 | 22100 | 1344 |
| 539 | 20240806 | 102500 | 3602248150 | 22150 | 22200 | 22200 | 22150 | 364 |
| 540 | 20240806 | 102400 | 3594181050 | 22150 | 22100 | 22200 | 22100 | 1272 |
| 541 | 20240806 | 102300 | 3566012100 | 22100 | 22150 | 22200 | 22100 | 370 |
| 542 | 20240806 | 102200 | 3557820950 | 22100 | 22200 | 22200 | 22100 | 1856 |
| 543 | 20240806 | 102100 | 3516671700 | 22200 | 22400 | 22400 | 22200 | 1534 |
| 544 | 20240806 | 102000 | 3482507100 | 22350 | 22200 | 22350 | 22200 | 1420 |
| 545 | 20240806 | 101900 | 3450887450 | 22200 | 22200 | 22250 | 22150 | 933 |
| 546 | 20240806 | 101800 | 3430179100 | 22150 | 22300 | 22300 | 22150 | 1590 |
| 547 | 20240806 | 101700 | 3394865600 | 22250 | 22300 | 22350 | 22250 | 1008 |
| 548 | 20240806 | 101600 | 3372406100 | 22300 | 22350 | 22400 | 22300 | 1574 |
| 549 | 20240806 | 101500 | 3337238750 | 22400 | 22400 | 22400 | 22350 | 325 |
| 550 | 20240806 | 101400 | 3329974000 | 22400 | 22350 | 22450 | 22350 | 558 |
| 551 | 20240806 | 101300 | 3317491000 | 22350 | 22350 | 22450 | 22350 | 86 |
| 552 | 20240806 | 101200 | 3315567300 | 22400 | 22400 | 22450 | 22350 | 223 |
| 553 | 20240806 | 101100 | 3310578100 | 22350 | 22400 | 22500 | 22350 | 993 |
| 554 | 20240806 | 101000 | 3288373800 | 22350 | 22350 | 22500 | 22350 | 1191 |
| 555 | 20240806 | 100900 | 3261727350 | 22350 | 22350 | 22550 | 22350 | 733 |
| 556 | 20240806 | 100800 | 3245251550 | 22450 | 22450 | 22450 | 22350 | 475 |
| 557 | 20240806 | 100700 | 3234609850 | 22450 | 22550 | 22600 | 22450 | 3751 |
| 558 | 20240806 | 100600 | 3150189750 | 22550 | 22600 | 22600 | 22550 | 2549 |
| 559 | 20240806 | 100500 | 3092701350 | 22550 | 22600 | 22700 | 22550 | 342 |
| 560 | 20240806 | 100400 | 3084976950 | 22700 | 22700 | 22700 | 22600 | 354 |
| 561 | 20240806 | 100300 | 3076947950 | 22700 | 22600 | 22700 | 22550 | 703 |
| 562 | 20240806 | 100200 | 3061016150 | 22650 | 22600 | 22650 | 22600 | 190 |
| 563 | 20240806 | 100100 | 3056715350 | 22600 | 22600 | 22650 | 22550 | 579 |
| 564 | 20240806 | 100000 | 3043627250 | 22600 | 22750 | 22750 | 22600 | 1400 |
| 565 | 20240806 | 095900 | 3011930750 | 22650 | 22600 | 22750 | 22600 | 1517 |
| 566 | 20240806 | 095800 | 2977448950 | 22650 | 22650 | 22700 | 22600 | 357 |
| 567 | 20240806 | 095700 | 2969365150 | 22750 | 22700 | 22750 | 22650 | 1647 |
| 568 | 20240806 | 095600 | 2931966700 | 22700 | 22650 | 22700 | 22550 | 1870 |
| 569 | 20240806 | 095500 | 2889609850 | 22600 | 22550 | 22600 | 22550 | 1484 |
| 570 | 20240806 | 095400 | 2856080250 | 22500 | 22550 | 22550 | 22500 | 421 |
| 571 | 20240806 | 095300 | 2846588750 | 22550 | 22550 | 22550 | 22500 | 306 |
| 572 | 20240806 | 095200 | 2839693850 | 22550 | 22550 | 22600 | 22500 | 294 |
| 573 | 20240806 | 095100 | 2833068300 | 22600 | 22550 | 22600 | 22500 | 318 |
| 574 | 20240806 | 095000 | 2825898950 | 22500 | 22600 | 22600 | 22500 | 935 |
| 575 | 20240806 | 094900 | 2804828950 | 22600 | 22600 | 22650 | 22550 | 276 |
| 576 | 20240806 | 094800 | 2798587050 | 22550 | 22550 | 22600 | 22500 | 705 |
| 577 | 20240806 | 094700 | 2782691850 | 22500 | 22600 | 22600 | 22500 | 385 |
| 578 | 20240806 | 094600 | 2774009200 | 22550 | 22600 | 22600 | 22550 | 429 |
| 579 | 20240806 | 094500 | 2764326300 | 22600 | 22500 | 22600 | 22500 | 1581 |
| 580 | 20240806 | 094400 | 2728661700 | 22550 | 22500 | 22550 | 22450 | 1220 |
| 581 | 20240806 | 094300 | 2701264400 | 22500 | 22500 | 22600 | 22450 | 3762 |
| 582 | 20240806 | 094200 | 2616431750 | 22450 | 22400 | 22500 | 22350 | 2260 |
| 583 | 20240806 | 094100 | 2565690000 | 22400 | 22400 | 22450 | 22350 | 829 |
| 584 | 20240806 | 094000 | 2547101650 | 22400 | 22400 | 22450 | 22400 | 530 |
| 585 | 20240806 | 093900 | 2535209550 | 22400 | 22400 | 22400 | 22350 | 193 |
| 586 | 20240806 | 093800 | 2530887750 | 22350 | 22350 | 22450 | 22350 | 2002 |
| 587 | 20240806 | 093700 | 2486120200 | 22300 | 22300 | 22350 | 22300 | 280 |
| 588 | 20240806 | 093600 | 2479873400 | 22300 | 22450 | 22500 | 22300 | 3912 |
| 589 | 20240806 | 093500 | 2392250700 | 22450 | 22450 | 22500 | 22450 | 1348 |
| 590 | 20240806 | 093400 | 2361977000 | 22450 | 22450 | 22550 | 22450 | 582 |
| 591 | 20240806 | 093300 | 2348899100 | 22450 | 22500 | 22550 | 22450 | 641 |
| 592 | 20240806 | 093200 | 2334466100 | 22500 | 22550 | 22550 | 22500 | 343 |
| 593 | 20240806 | 093100 | 2326738700 | 22600 | 22600 | 22650 | 22550 | 366 |
| 594 | 20240806 | 093000 | 2318476100 | 22600 | 22650 | 22650 | 22600 | 681 |
| 595 | 20240806 | 092900 | 2303084700 | 22600 | 22500 | 22600 | 22450 | 3350 |
| 596 | 20240806 | 092800 | 2227504800 | 22500 | 22500 | 22550 | 22500 | 1253 |
| 597 | 20240806 | 092700 | 2199277900 | 22550 | 22550 | 22550 | 22500 | 640 |
| 598 | 20240806 | 092600 | 2184868050 | 22500 | 22550 | 22550 | 22500 | 1754 |
| 599 | 20240806 | 092500 | 2145393650 | 22550 | 22500 | 22550 | 22500 | 254 |
| 600 | 20240806 | 092400 | 2139666400 | 22550 | 22500 | 22550 | 22500 | 477 |
| 601 | 20240806 | 092300 | 2128911400 | 22500 | 22500 | 22550 | 22450 | 1442 |
| 602 | 20240806 | 092200 | 2096508600 | 22500 | 22500 | 22550 | 22500 | 720 |
| 603 | 20240806 | 092100 | 2080306350 | 22500 | 22350 | 22550 | 22350 | 1531 |
| 604 | 20240806 | 092000 | 2045977850 | 22400 | 22450 | 22450 | 22350 | 1372 |
| 605 | 20240806 | 091900 | 2015294800 | 22450 | 22350 | 22450 | 22350 | 662 |
| 606 | 20240806 | 091800 | 2000482150 | 22350 | 22450 | 22450 | 22250 | 3211 |
| 607 | 20240806 | 091700 | 1928731850 | 22450 | 22400 | 22500 | 22400 | 1244 |
| 608 | 20240806 | 091600 | 1900808600 | 22400 | 22300 | 22400 | 22250 | 1137 |
| 609 | 20240806 | 091500 | 1875406000 | 22250 | 22450 | 22500 | 22200 | 682 |
| 610 | 20240806 | 091400 | 1860157550 | 22550 | 22250 | 22550 | 22100 | 12990 |
| 611 | 20240806 | 091300 | 1569368050 | 22350 | 22150 | 22400 | 22050 | 7685 |
| 612 | 20240806 | 091200 | 1398345600 | 22150 | 22100 | 22150 | 22000 | 1458 |
| 613 | 20240806 | 091100 | 1366129600 | 22200 | 21800 | 22200 | 21800 | 2499 |
| 614 | 20240806 | 091000 | 1310972500 | 21800 | 21700 | 21800 | 21700 | 746 |
| 615 | 20240806 | 090900 | 1294746450 | 21700 | 21750 | 21800 | 21700 | 1531 |
| 616 | 20240806 | 090800 | 1261482950 | 21800 | 21900 | 21900 | 21800 | 2335 |
| 617 | 20240806 | 090700 | 1210414100 | 21950 | 22000 | 22000 | 21950 | 1851 |
| 618 | 20240806 | 090600 | 1169784350 | 22000 | 22100 | 22100 | 21950 | 3362 |
| 619 | 20240806 | 090500 | 1095824800 | 22050 | 22150 | 22150 | 22050 | 3281 |
| 620 | 20240806 | 090400 | 1023347600 | 22150 | 22100 | 22200 | 22050 | 1601 |
| 621 | 20240806 | 090300 | 988012250 | 22050 | 22250 | 22350 | 22050 | 3992 |
| 622 | 20240806 | 090200 | 899316150 | 22250 | 22200 | 22350 | 22150 | 4495 |
| 623 | 20240806 | 090100 | 799397650 | 22050 | 22300 | 22350 | 22050 | 5466 |
| 624 | 20240806 | 090000 | 677891350 | 22250 | 21900 | 22350 | 21900 | 27773 |