33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 192300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 4312 |
| 3 | 20240808 | 192200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20240808 | 192100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20240808 | 192000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20240808 | 191900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20240808 | 191800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20240808 | 191700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20240808 | 191600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20240808 | 191500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20240808 | 191400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20240808 | 191300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20240808 | 191200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20240808 | 191100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20240808 | 191000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20240808 | 190900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20240808 | 190800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20240808 | 190700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20240808 | 190600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20240808 | 190500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20240808 | 190400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20240808 | 190300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20240808 | 190200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20240808 | 190100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20240808 | 190000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20240808 | 185900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20240808 | 185800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20240808 | 185700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20240808 | 185600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20240808 | 185500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20240808 | 185400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20240808 | 185300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 4312 |
| 33 | 20240808 | 185200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20240808 | 185100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20240808 | 185000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20240808 | 184900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20240808 | 184800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20240808 | 184700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20240808 | 184600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20240808 | 184500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20240808 | 184400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20240808 | 184300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20240808 | 184200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20240808 | 184100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20240808 | 184000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20240808 | 183900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20240808 | 183800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20240808 | 183700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20240808 | 183600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20240808 | 183500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20240808 | 183400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20240808 | 183300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20240808 | 183200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20240808 | 183100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20240808 | 183000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20240808 | 182900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20240808 | 182800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20240808 | 182700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20240808 | 182600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20240808 | 182500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20240808 | 182400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20240808 | 182300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 4312 |
| 63 | 20240808 | 182200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20240808 | 182100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20240808 | 182000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20240808 | 181900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20240808 | 181800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20240808 | 181700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20240808 | 181600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20240808 | 181500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20240808 | 181400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20240808 | 181300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20240808 | 181200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20240808 | 181100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20240808 | 181000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20240808 | 180900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20240808 | 180800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20240808 | 180700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20240808 | 180600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20240808 | 180500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20240808 | 180400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20240808 | 180300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20240808 | 180200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20240808 | 180100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20240808 | 180000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20240808 | 175900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20240808 | 175800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20240808 | 175700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20240808 | 175600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20240808 | 175500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20240808 | 175400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20240808 | 175300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 4312 |
| 93 | 20240808 | 175200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20240808 | 175100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20240808 | 175000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20240808 | 174900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20240808 | 174800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20240808 | 174700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20240808 | 174600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20240808 | 174500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20240808 | 174400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20240808 | 174300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20240808 | 174200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20240808 | 174100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20240808 | 174000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20240808 | 173900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20240808 | 173800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20240808 | 173700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20240808 | 173600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20240808 | 173500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20240808 | 173400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20240808 | 173300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20240808 | 173200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20240808 | 173100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20240808 | 173000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20240808 | 172900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20240808 | 172800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20240808 | 172700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20240808 | 172600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20240808 | 172500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20240808 | 172400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20240808 | 172300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 4312 |
| 123 | 20240808 | 172200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20240808 | 172100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20240808 | 172000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20240808 | 171900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20240808 | 171800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20240808 | 171700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20240808 | 171600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20240808 | 171500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20240808 | 171400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20240808 | 171300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20240808 | 171200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20240808 | 171100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20240808 | 171000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20240808 | 170900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20240808 | 170800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20240808 | 170700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20240808 | 170600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20240808 | 170500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20240808 | 170400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20240808 | 170300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20240808 | 170200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20240808 | 170100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20240808 | 170000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20240808 | 165900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20240808 | 165800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20240808 | 165700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20240808 | 165600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20240808 | 165500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20240808 | 165400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20240808 | 165300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 4312 |
| 153 | 20240808 | 165200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20240808 | 165100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20240808 | 165000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20240808 | 164900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20240808 | 164800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20240808 | 164700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20240808 | 164600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20240808 | 164500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20240808 | 164400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20240808 | 164300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20240808 | 164200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20240808 | 164100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20240808 | 164000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20240808 | 163900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20240808 | 163800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20240808 | 163700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20240808 | 163600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20240808 | 163500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20240808 | 163400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20240808 | 163300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20240808 | 163200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20240808 | 163100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20240808 | 163000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20240808 | 162900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20240808 | 162800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20240808 | 162700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20240808 | 162600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20240808 | 162500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20240808 | 162400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20240808 | 162300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 4312 |
| 183 | 20240808 | 162200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20240808 | 162100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20240808 | 162000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20240808 | 161900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20240808 | 161800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20240808 | 161700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20240808 | 161600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20240808 | 161500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20240808 | 161400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20240808 | 161300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20240808 | 161200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20240808 | 161100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20240808 | 161000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20240808 | 160900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20240808 | 160800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20240808 | 160700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20240808 | 160600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20240808 | 160500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20240808 | 160400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20240808 | 160300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20240808 | 160200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20240808 | 160100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20240808 | 160000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20240808 | 155900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20240808 | 155800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20240808 | 155700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20240808 | 155600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240808 | 155500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240808 | 155400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240808 | 155300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 4312 |
| 213 | 20240808 | 155200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240808 | 155100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240808 | 155000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240808 | 154900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20240808 | 154800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20240808 | 154700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20240808 | 154600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20240808 | 154500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20240808 | 154400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20240808 | 154300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20240808 | 154200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20240808 | 154100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20240808 | 154000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20240808 | 153900 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20240808 | 153800 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20240808 | 153700 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20240808 | 153600 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20240808 | 153500 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20240808 | 153400 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20240808 | 153300 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20240808 | 153200 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20240808 | 153100 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20240808 | 153000 | 4908356400 | 22300 | 22300 | 22300 | 22300 | 4312 |
| 236 | 20240808 | 152900 | 4812198800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 237 | 20240808 | 152800 | 4812198800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 238 | 20240808 | 152700 | 4812198800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 239 | 20240808 | 152600 | 4812198800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 240 | 20240808 | 152500 | 4812198800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 241 | 20240808 | 152400 | 4812198800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 242 | 20240808 | 152300 | 4812198800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 243 | 20240808 | 152200 | 4812198800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 244 | 20240808 | 152100 | 4812198800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 245 | 20240808 | 152000 | 4812198800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 246 | 20240808 | 151900 | 4812198800 | 22200 | 22150 | 22200 | 22150 | 896 |
| 247 | 20240808 | 151800 | 4792315700 | 22150 | 22100 | 22150 | 22100 | 181 |
| 248 | 20240808 | 151700 | 4788310000 | 22100 | 22100 | 22150 | 22100 | 170 |
| 249 | 20240808 | 151600 | 4784549900 | 22150 | 22100 | 22150 | 22050 | 1107 |
| 250 | 20240808 | 151500 | 4760080950 | 22100 | 22100 | 22150 | 22050 | 280 |
| 251 | 20240808 | 151400 | 4753898100 | 22150 | 22100 | 22150 | 22100 | 282 |
| 252 | 20240808 | 151300 | 4747665400 | 22100 | 22150 | 22200 | 22000 | 833 |
| 253 | 20240808 | 151200 | 4729241000 | 22150 | 22050 | 22150 | 22000 | 2210 |
| 254 | 20240808 | 151100 | 4680422550 | 22050 | 22050 | 22100 | 22000 | 560 |
| 255 | 20240808 | 151000 | 4668090350 | 22050 | 22100 | 22100 | 22000 | 401 |
| 256 | 20240808 | 150900 | 4659262600 | 22000 | 22000 | 22100 | 22000 | 644 |
| 257 | 20240808 | 150800 | 4645087650 | 22000 | 22000 | 22100 | 22000 | 1212 |
| 258 | 20240808 | 150700 | 4618413200 | 22000 | 22050 | 22100 | 22000 | 936 |
| 259 | 20240808 | 150600 | 4597800850 | 22050 | 22050 | 22100 | 22050 | 712 |
| 260 | 20240808 | 150500 | 4582098600 | 22050 | 22150 | 22150 | 22050 | 330 |
| 261 | 20240808 | 150400 | 4574820150 | 22050 | 22150 | 22150 | 22050 | 1056 |
| 262 | 20240808 | 150300 | 4551488950 | 22050 | 22100 | 22150 | 22050 | 2351 |
| 263 | 20240808 | 150200 | 4499531000 | 22100 | 22200 | 22200 | 22100 | 215 |
| 264 | 20240808 | 150100 | 4494774400 | 22150 | 22150 | 22200 | 22150 | 547 |
| 265 | 20240808 | 150000 | 4482657950 | 22150 | 22050 | 22150 | 22050 | 1182 |
| 266 | 20240808 | 145900 | 4456484250 | 22050 | 22100 | 22150 | 22050 | 853 |
| 267 | 20240808 | 145800 | 4437630950 | 22150 | 22050 | 22150 | 22050 | 861 |
| 268 | 20240808 | 145700 | 4418603800 | 22050 | 22100 | 22100 | 22050 | 126 |
| 269 | 20240808 | 145600 | 4415822800 | 22050 | 22050 | 22100 | 22050 | 256 |
| 270 | 20240808 | 145500 | 4410177200 | 22050 | 22100 | 22100 | 22050 | 343 |
| 271 | 20240808 | 145400 | 4402606350 | 22050 | 22100 | 22150 | 22050 | 170 |
| 272 | 20240808 | 145300 | 4398851350 | 22050 | 22050 | 22100 | 22050 | 1071 |
| 273 | 20240808 | 145200 | 4375193850 | 22100 | 22100 | 22100 | 22050 | 216 |
| 274 | 20240808 | 145100 | 4370425100 | 22100 | 22100 | 22100 | 22050 | 236 |
| 275 | 20240808 | 145000 | 4365211850 | 22100 | 22100 | 22150 | 22100 | 544 |
| 276 | 20240808 | 144900 | 4353189050 | 22100 | 22100 | 22150 | 22050 | 265 |
| 277 | 20240808 | 144800 | 4347335550 | 22100 | 22100 | 22150 | 22050 | 574 |
| 278 | 20240808 | 144700 | 4334658650 | 22100 | 22050 | 22150 | 22050 | 1154 |
| 279 | 20240808 | 144600 | 4309161350 | 22100 | 22050 | 22100 | 22050 | 174 |
| 280 | 20240808 | 144500 | 4305324500 | 22050 | 22050 | 22050 | 22050 | 112 |
| 281 | 20240808 | 144400 | 4302854900 | 22050 | 22050 | 22050 | 22050 | 76 |
| 282 | 20240808 | 144300 | 4301179100 | 22050 | 22100 | 22100 | 22050 | 166 |
| 283 | 20240808 | 144200 | 4297517000 | 22050 | 22050 | 22050 | 22000 | 367 |
| 284 | 20240808 | 144100 | 4289430250 | 22050 | 22050 | 22050 | 22050 | 1619 |
| 285 | 20240808 | 144000 | 4253731300 | 22050 | 22100 | 22150 | 22050 | 640 |
| 286 | 20240808 | 143900 | 4239598800 | 22050 | 22100 | 22100 | 22050 | 223 |
| 287 | 20240808 | 143800 | 4234681550 | 22100 | 22100 | 22100 | 22100 | 145 |
| 288 | 20240808 | 143700 | 4231477050 | 22100 | 22100 | 22150 | 22050 | 212 |
| 289 | 20240808 | 143600 | 4226789950 | 22100 | 22200 | 22200 | 22050 | 1516 |
| 290 | 20240808 | 143500 | 4193182700 | 22250 | 22200 | 22250 | 22200 | 1211 |
| 291 | 20240808 | 143400 | 4166245950 | 22200 | 22200 | 22200 | 22150 | 175 |
| 292 | 20240808 | 143300 | 4162365250 | 22150 | 22200 | 22250 | 22150 | 430 |
| 293 | 20240808 | 143200 | 4152820700 | 22200 | 22150 | 22200 | 22100 | 725 |
| 294 | 20240808 | 143100 | 4136736450 | 22150 | 22100 | 22150 | 22100 | 616 |
| 295 | 20240808 | 143000 | 4123097500 | 22100 | 22050 | 22150 | 22050 | 729 |
| 296 | 20240808 | 142900 | 4106987900 | 22050 | 22100 | 22100 | 22050 | 255 |
| 297 | 20240808 | 142800 | 4101352450 | 22100 | 22100 | 22100 | 22100 | 281 |
| 298 | 20240808 | 142700 | 4095142350 | 22100 | 22100 | 22100 | 22050 | 356 |
| 299 | 20240808 | 142600 | 4087277150 | 22100 | 22050 | 22100 | 22000 | 522 |
| 300 | 20240808 | 142500 | 4075765750 | 22050 | 21950 | 22050 | 21950 | 346 |
| 301 | 20240808 | 142400 | 4068158050 | 21950 | 22000 | 22000 | 21950 | 108 |
| 302 | 20240808 | 142300 | 4065784400 | 22000 | 22000 | 22050 | 22000 | 291 |
| 303 | 20240808 | 142200 | 4059382050 | 22000 | 22000 | 22050 | 21950 | 210 |
| 304 | 20240808 | 142100 | 4054763800 | 22000 | 22000 | 22050 | 22000 | 169 |
| 305 | 20240808 | 142000 | 4051045750 | 22000 | 21950 | 22000 | 21950 | 187 |
| 306 | 20240808 | 141900 | 4046937450 | 21950 | 22000 | 22000 | 21950 | 204 |
| 307 | 20240808 | 141800 | 4042455900 | 22000 | 22000 | 22000 | 22000 | 155 |
| 308 | 20240808 | 141700 | 4039045900 | 22000 | 22000 | 22050 | 22000 | 76 |
| 309 | 20240808 | 141600 | 4037373850 | 22000 | 22000 | 22000 | 22000 | 447 |
| 310 | 20240808 | 141500 | 4027539850 | 22050 | 22050 | 22050 | 22050 | 150 |
| 311 | 20240808 | 141400 | 4024232350 | 22050 | 22100 | 22100 | 22050 | 146 |
| 312 | 20240808 | 141300 | 4021012900 | 22100 | 22150 | 22150 | 22100 | 577 |
| 313 | 20240808 | 141200 | 4008261150 | 22100 | 22100 | 22100 | 22050 | 262 |
| 314 | 20240808 | 141100 | 4002474050 | 22100 | 22100 | 22100 | 22050 | 150 |
| 315 | 20240808 | 141000 | 3999159200 | 22100 | 22150 | 22150 | 22100 | 109 |
| 316 | 20240808 | 140900 | 3996750050 | 22100 | 22100 | 22100 | 22100 | 173 |
| 317 | 20240808 | 140800 | 3992926750 | 22100 | 22100 | 22100 | 22100 | 199 |
| 318 | 20240808 | 140700 | 3988528850 | 22050 | 22100 | 22100 | 22050 | 55 |
| 319 | 20240808 | 140600 | 3987314500 | 22100 | 22150 | 22150 | 22050 | 265 |
| 320 | 20240808 | 140500 | 3981455300 | 22100 | 22050 | 22100 | 22050 | 195 |
| 321 | 20240808 | 140400 | 3977153250 | 22100 | 22100 | 22150 | 22050 | 143 |
| 322 | 20240808 | 140300 | 3973993200 | 22050 | 22050 | 22050 | 22050 | 96 |
| 323 | 20240808 | 140200 | 3971876400 | 22050 | 22050 | 22050 | 22050 | 186 |
| 324 | 20240808 | 140100 | 3967775100 | 22050 | 22050 | 22050 | 22050 | 72 |
| 325 | 20240808 | 140000 | 3966187500 | 22050 | 22050 | 22100 | 22050 | 972 |
| 326 | 20240808 | 135900 | 3944738700 | 22050 | 21950 | 22050 | 21950 | 355 |
| 327 | 20240808 | 135800 | 3936921950 | 22000 | 22000 | 22000 | 21950 | 103 |
| 328 | 20240808 | 135700 | 3934656000 | 22000 | 22000 | 22000 | 22000 | 23 |
| 329 | 20240808 | 135600 | 3934150000 | 22000 | 22000 | 22000 | 22000 | 187 |
| 330 | 20240808 | 135500 | 3930036000 | 22000 | 21950 | 22000 | 21950 | 389 |
| 331 | 20240808 | 135400 | 3921485100 | 21900 | 21900 | 22000 | 21900 | 152 |
| 332 | 20240808 | 135300 | 3918147150 | 21950 | 22000 | 22050 | 21900 | 405 |
| 333 | 20240808 | 135200 | 3909262150 | 22000 | 22000 | 22000 | 22000 | 233 |
| 334 | 20240808 | 135100 | 3904136150 | 21950 | 21950 | 21950 | 21950 | 36 |
| 335 | 20240808 | 135000 | 3903345950 | 21950 | 21950 | 21950 | 21950 | 225 |
| 336 | 20240808 | 134900 | 3898407200 | 21900 | 21950 | 21950 | 21900 | 151 |
| 337 | 20240808 | 134800 | 3895100250 | 21900 | 21900 | 21950 | 21850 | 246 |
| 338 | 20240808 | 134700 | 3889717300 | 21900 | 21850 | 21950 | 21850 | 168 |
| 339 | 20240808 | 134600 | 3886038150 | 21900 | 21900 | 21900 | 21850 | 333 |
| 340 | 20240808 | 134500 | 3878745650 | 21900 | 21950 | 21950 | 21900 | 76 |
| 341 | 20240808 | 134400 | 3877077950 | 21950 | 21950 | 21950 | 21900 | 65 |
| 342 | 20240808 | 134300 | 3875651350 | 21950 | 21950 | 21950 | 21950 | 106 |
| 343 | 20240808 | 134200 | 3873324650 | 22000 | 21900 | 22000 | 21900 | 339 |
| 344 | 20240808 | 134100 | 3865883300 | 21850 | 21900 | 21900 | 21850 | 2234 |
| 345 | 20240808 | 134000 | 3817058900 | 21900 | 21950 | 21950 | 21850 | 285 |
| 346 | 20240808 | 133900 | 3810818800 | 21900 | 21900 | 21900 | 21900 | 404 |
| 347 | 20240808 | 133800 | 3801971200 | 21900 | 21900 | 21950 | 21850 | 464 |
| 348 | 20240808 | 133700 | 3791813250 | 21850 | 21900 | 21900 | 21850 | 18 |
| 349 | 20240808 | 133600 | 3791419150 | 21900 | 21950 | 21950 | 21900 | 845 |
| 350 | 20240808 | 133500 | 3772901950 | 21950 | 21950 | 21950 | 21950 | 192 |
| 351 | 20240808 | 133400 | 3768687550 | 21950 | 22000 | 22000 | 21950 | 139 |
| 352 | 20240808 | 133300 | 3765629650 | 22000 | 22000 | 22000 | 21950 | 629 |
| 353 | 20240808 | 133200 | 3751794600 | 22000 | 22000 | 22000 | 21950 | 184 |
| 354 | 20240808 | 133100 | 3747746700 | 22000 | 22000 | 22000 | 21950 | 56 |
| 355 | 20240808 | 133000 | 3746515000 | 22000 | 22000 | 22000 | 22000 | 386 |
| 356 | 20240808 | 132900 | 3738023000 | 22000 | 22050 | 22050 | 22000 | 201 |
| 357 | 20240808 | 132800 | 3733597650 | 22050 | 22050 | 22050 | 22050 | 177 |
| 358 | 20240808 | 132700 | 3729694800 | 22050 | 22100 | 22100 | 22050 | 134 |
| 359 | 20240808 | 132600 | 3726736400 | 22100 | 22100 | 22150 | 22100 | 294 |
| 360 | 20240808 | 132500 | 3720237950 | 22050 | 22050 | 22050 | 22000 | 102 |
| 361 | 20240808 | 132400 | 3717992900 | 22050 | 22000 | 22050 | 22000 | 317 |
| 362 | 20240808 | 132300 | 3711006500 | 22000 | 22000 | 22000 | 22000 | 142 |
| 363 | 20240808 | 132200 | 3707882500 | 22000 | 22000 | 22000 | 22000 | 182 |
| 364 | 20240808 | 132100 | 3703878500 | 22050 | 22050 | 22050 | 22000 | 315 |
| 365 | 20240808 | 132000 | 3696933850 | 22050 | 22100 | 22100 | 22050 | 251 |
| 366 | 20240808 | 131900 | 3691393750 | 22100 | 22100 | 22100 | 22100 | 185 |
| 367 | 20240808 | 131800 | 3687305250 | 22100 | 22050 | 22100 | 22050 | 152 |
| 368 | 20240808 | 131700 | 3683951500 | 22100 | 22000 | 22100 | 22000 | 725 |
| 369 | 20240808 | 131600 | 3667961350 | 22000 | 22050 | 22050 | 22000 | 143 |
| 370 | 20240808 | 131500 | 3664815250 | 22000 | 22050 | 22050 | 22000 | 410 |
| 371 | 20240808 | 131400 | 3655780350 | 22050 | 22050 | 22050 | 22050 | 157 |
| 372 | 20240808 | 131300 | 3652318500 | 22050 | 22100 | 22100 | 22050 | 154 |
| 373 | 20240808 | 131200 | 3648922750 | 22050 | 22050 | 22100 | 22000 | 298 |
| 374 | 20240808 | 131100 | 3642357000 | 22050 | 22050 | 22050 | 22050 | 158 |
| 375 | 20240808 | 131000 | 3638873100 | 22050 | 21950 | 22050 | 21950 | 372 |
| 376 | 20240808 | 130900 | 3630694850 | 22000 | 22000 | 22000 | 21950 | 799 |
| 377 | 20240808 | 130800 | 3613125000 | 22000 | 22050 | 22050 | 22000 | 293 |
| 378 | 20240808 | 130700 | 3606670100 | 22050 | 22000 | 22100 | 22000 | 244 |
| 379 | 20240808 | 130600 | 3601291350 | 22050 | 22050 | 22100 | 22050 | 174 |
| 380 | 20240808 | 130500 | 3597454600 | 22050 | 22000 | 22050 | 22000 | 195 |
| 381 | 20240808 | 130400 | 3593162100 | 22000 | 22050 | 22050 | 22000 | 794 |
| 382 | 20240808 | 130300 | 3575658500 | 22050 | 22100 | 22100 | 22050 | 233 |
| 383 | 20240808 | 130200 | 3570515000 | 22100 | 22100 | 22150 | 22050 | 212 |
| 384 | 20240808 | 130100 | 3565829850 | 22100 | 22150 | 22200 | 22100 | 362 |
| 385 | 20240808 | 130000 | 3557799000 | 22150 | 22100 | 22150 | 22050 | 239 |
| 386 | 20240808 | 125900 | 3552512700 | 22100 | 22100 | 22100 | 22050 | 692 |
| 387 | 20240808 | 125800 | 3537220600 | 22150 | 22100 | 22150 | 22100 | 561 |
| 388 | 20240808 | 125700 | 3524809850 | 22100 | 22100 | 22150 | 22100 | 501 |
| 389 | 20240808 | 125600 | 3513737700 | 22150 | 22150 | 22200 | 22100 | 653 |
| 390 | 20240808 | 125500 | 3499295350 | 22200 | 22150 | 22200 | 22150 | 351 |
| 391 | 20240808 | 125400 | 3491503450 | 22150 | 22200 | 22250 | 22150 | 1367 |
| 392 | 20240808 | 125300 | 3461158450 | 22200 | 22250 | 22300 | 22200 | 172 |
| 393 | 20240808 | 125200 | 3457334250 | 22200 | 22250 | 22250 | 22200 | 328 |
| 394 | 20240808 | 125100 | 3450041300 | 22250 | 22300 | 22350 | 22250 | 283 |
| 395 | 20240808 | 125000 | 3443731050 | 22350 | 22300 | 22350 | 22300 | 196 |
| 396 | 20240808 | 124900 | 3439360200 | 22250 | 22250 | 22250 | 22200 | 121 |
| 397 | 20240808 | 124800 | 3436668250 | 22250 | 22250 | 22250 | 22250 | 248 |
| 398 | 20240808 | 124700 | 3431150250 | 22250 | 22300 | 22300 | 22250 | 121 |
| 399 | 20240808 | 124600 | 3428456900 | 22250 | 22250 | 22250 | 22200 | 129 |
| 400 | 20240808 | 124500 | 3425587100 | 22250 | 22250 | 22300 | 22200 | 224 |
| 401 | 20240808 | 124400 | 3420600950 | 22250 | 22250 | 22250 | 22200 | 136 |
| 402 | 20240808 | 124300 | 3417576150 | 22250 | 22250 | 22250 | 22250 | 108 |
| 403 | 20240808 | 124200 | 3415173150 | 22200 | 22250 | 22250 | 22200 | 153 |
| 404 | 20240808 | 124100 | 3411769150 | 22250 | 22250 | 22250 | 22250 | 180 |
| 405 | 20240808 | 124000 | 3407764150 | 22250 | 22250 | 22300 | 22250 | 482 |
| 406 | 20240808 | 123900 | 3397039600 | 22250 | 22300 | 22300 | 22250 | 294 |
| 407 | 20240808 | 123800 | 3390494100 | 22250 | 22250 | 22250 | 22250 | 125 |
| 408 | 20240808 | 123700 | 3387712850 | 22250 | 22300 | 22300 | 22250 | 352 |
| 409 | 20240808 | 123600 | 3379865750 | 22250 | 22250 | 22350 | 22250 | 284 |
| 410 | 20240808 | 123500 | 3373536100 | 22250 | 22300 | 22300 | 22250 | 439 |
| 411 | 20240808 | 123400 | 3363750350 | 22350 | 22300 | 22350 | 22250 | 446 |
| 412 | 20240808 | 123300 | 3353805550 | 22300 | 22350 | 22350 | 22300 | 145 |
| 413 | 20240808 | 123200 | 3350569850 | 22350 | 22300 | 22350 | 22300 | 375 |
| 414 | 20240808 | 123100 | 3342200800 | 22300 | 22300 | 22300 | 22250 | 279 |
| 415 | 20240808 | 123000 | 3335980700 | 22300 | 22250 | 22350 | 22250 | 98 |
| 416 | 20240808 | 122900 | 3333795300 | 22300 | 22300 | 22350 | 22300 | 172 |
| 417 | 20240808 | 122800 | 3329959600 | 22300 | 22300 | 22350 | 22300 | 519 |
| 418 | 20240808 | 122700 | 3318378600 | 22350 | 22350 | 22350 | 22300 | 244 |
| 419 | 20240808 | 122600 | 3312929150 | 22350 | 22350 | 22350 | 22300 | 277 |
| 420 | 20240808 | 122500 | 3306739900 | 22350 | 22350 | 22450 | 22350 | 1883 |
| 421 | 20240808 | 122400 | 3264563800 | 22350 | 22300 | 22350 | 22300 | 173 |
| 422 | 20240808 | 122300 | 3260700400 | 22300 | 22250 | 22350 | 22250 | 864 |
| 423 | 20240808 | 122200 | 3241429300 | 22250 | 22200 | 22250 | 22200 | 237 |
| 424 | 20240808 | 122100 | 3236163400 | 22200 | 22250 | 22250 | 22200 | 526 |
| 425 | 20240808 | 122000 | 3224475600 | 22250 | 22200 | 22250 | 22200 | 772 |
| 426 | 20240808 | 121900 | 3207304450 | 22200 | 22150 | 22200 | 22150 | 108 |
| 427 | 20240808 | 121800 | 3204911200 | 22150 | 22250 | 22250 | 22150 | 1171 |
| 428 | 20240808 | 121700 | 3178870650 | 22300 | 22250 | 22300 | 22250 | 474 |
| 429 | 20240808 | 121600 | 3168305600 | 22250 | 22350 | 22350 | 22200 | 5125 |
| 430 | 20240808 | 121500 | 3053913150 | 22350 | 22050 | 22350 | 22050 | 4024 |
| 431 | 20240808 | 121400 | 2964545200 | 22050 | 22050 | 22050 | 22000 | 490 |
| 432 | 20240808 | 121300 | 2953740800 | 22050 | 22000 | 22050 | 22000 | 848 |
| 433 | 20240808 | 121200 | 2935072150 | 22000 | 21950 | 22000 | 21950 | 534 |
| 434 | 20240808 | 121100 | 2923334200 | 21950 | 21900 | 22000 | 21900 | 1583 |
| 435 | 20240808 | 121000 | 2888596500 | 21950 | 21900 | 21950 | 21900 | 89 |
| 436 | 20240808 | 120900 | 2886644350 | 21900 | 21900 | 21950 | 21900 | 1086 |
| 437 | 20240808 | 120800 | 2862811100 | 21900 | 21850 | 21900 | 21850 | 285 |
| 438 | 20240808 | 120700 | 2856569750 | 21900 | 21850 | 21900 | 21850 | 162 |
| 439 | 20240808 | 120600 | 2853028600 | 21850 | 21850 | 21900 | 21850 | 250 |
| 440 | 20240808 | 120500 | 2847560650 | 21850 | 21800 | 21850 | 21800 | 156 |
| 441 | 20240808 | 120400 | 2844156900 | 21800 | 21900 | 21900 | 21800 | 82 |
| 442 | 20240808 | 120300 | 2842365300 | 21850 | 21900 | 21900 | 21850 | 803 |
| 443 | 20240808 | 120200 | 2824787200 | 21900 | 21900 | 21950 | 21900 | 347 |
| 444 | 20240808 | 120100 | 2817177850 | 21900 | 21800 | 21950 | 21750 | 1154 |
| 445 | 20240808 | 120000 | 2791938700 | 21800 | 21700 | 21800 | 21700 | 341 |
| 446 | 20240808 | 115900 | 2784528950 | 21750 | 21750 | 21800 | 21700 | 228 |
| 447 | 20240808 | 115800 | 2779567950 | 21750 | 21750 | 21750 | 21700 | 321 |
| 448 | 20240808 | 115700 | 2772599550 | 21700 | 21750 | 21750 | 21700 | 276 |
| 449 | 20240808 | 115600 | 2766596800 | 21750 | 21700 | 21750 | 21700 | 311 |
| 450 | 20240808 | 115500 | 2759839250 | 21700 | 21700 | 21750 | 21700 | 241 |
| 451 | 20240808 | 115400 | 2754609050 | 21750 | 21700 | 21750 | 21700 | 177 |
| 452 | 20240808 | 115300 | 2750763400 | 21700 | 21700 | 21750 | 21700 | 388 |
| 453 | 20240808 | 115200 | 2742339450 | 21700 | 21700 | 21750 | 21700 | 372 |
| 454 | 20240808 | 115100 | 2734266950 | 21800 | 21700 | 21800 | 21700 | 329 |
| 455 | 20240808 | 115000 | 2727121900 | 21700 | 21750 | 21750 | 21700 | 71 |
| 456 | 20240808 | 114900 | 2725579150 | 21700 | 21700 | 21700 | 21700 | 695 |
| 457 | 20240808 | 114800 | 2710497650 | 21700 | 21750 | 21750 | 21700 | 293 |
| 458 | 20240808 | 114700 | 2704136200 | 21750 | 21750 | 21750 | 21700 | 446 |
| 459 | 20240808 | 114600 | 2694435900 | 21750 | 21800 | 21800 | 21750 | 173 |
| 460 | 20240808 | 114500 | 2690671150 | 21800 | 21750 | 21800 | 21750 | 586 |
| 461 | 20240808 | 114400 | 2677922650 | 21700 | 21750 | 21750 | 21700 | 128 |
| 462 | 20240808 | 114300 | 2675140800 | 21750 | 21750 | 21750 | 21700 | 402 |
| 463 | 20240808 | 114200 | 2666408050 | 21750 | 21700 | 21750 | 21700 | 307 |
| 464 | 20240808 | 114100 | 2659738500 | 21700 | 21700 | 21700 | 21700 | 229 |
| 465 | 20240808 | 114000 | 2654769200 | 21700 | 21700 | 21750 | 21700 | 315 |
| 466 | 20240808 | 113900 | 2647932150 | 21750 | 21750 | 21800 | 21700 | 819 |
| 467 | 20240808 | 113800 | 2630126500 | 21750 | 21750 | 21750 | 21750 | 407 |
| 468 | 20240808 | 113700 | 2621274250 | 21750 | 21750 | 21800 | 21750 | 108 |
| 469 | 20240808 | 113600 | 2618925200 | 21750 | 21750 | 21800 | 21750 | 509 |
| 470 | 20240808 | 113500 | 2607842900 | 21750 | 21750 | 21750 | 21750 | 321 |
| 471 | 20240808 | 113400 | 2600861150 | 21800 | 21750 | 21800 | 21750 | 299 |
| 472 | 20240808 | 113300 | 2594357450 | 21750 | 21750 | 21750 | 21750 | 312 |
| 473 | 20240808 | 113200 | 2587571450 | 21750 | 21800 | 21800 | 21750 | 163 |
| 474 | 20240808 | 113100 | 2584018850 | 21750 | 21800 | 21800 | 21750 | 333 |
| 475 | 20240808 | 113000 | 2576775850 | 21800 | 21800 | 21800 | 21800 | 210 |
| 476 | 20240808 | 112900 | 2572197850 | 21800 | 21800 | 21850 | 21800 | 370 |
| 477 | 20240808 | 112800 | 2564128200 | 21850 | 21850 | 21850 | 21850 | 692 |
| 478 | 20240808 | 112700 | 2549008000 | 21850 | 21850 | 21950 | 21850 | 1894 |
| 479 | 20240808 | 112600 | 2507524400 | 21850 | 21850 | 21900 | 21800 | 865 |
| 480 | 20240808 | 112500 | 2488632500 | 21850 | 21800 | 21850 | 21750 | 1293 |
| 481 | 20240808 | 112400 | 2460421050 | 21750 | 21750 | 21750 | 21700 | 434 |
| 482 | 20240808 | 112300 | 2450992600 | 21750 | 21650 | 21750 | 21650 | 69 |
| 483 | 20240808 | 112200 | 2449495400 | 21650 | 21700 | 21750 | 21650 | 366 |
| 484 | 20240808 | 112100 | 2441551400 | 21700 | 21700 | 21750 | 21700 | 300 |
| 485 | 20240808 | 112000 | 2435041350 | 21700 | 21700 | 21700 | 21700 | 302 |
| 486 | 20240808 | 111900 | 2428487950 | 21700 | 21700 | 21700 | 21700 | 165 |
| 487 | 20240808 | 111800 | 2424907450 | 21700 | 21700 | 21700 | 21650 | 642 |
| 488 | 20240808 | 111700 | 2410982000 | 21750 | 21700 | 21750 | 21700 | 297 |
| 489 | 20240808 | 111600 | 2404533400 | 21700 | 21750 | 21750 | 21700 | 395 |
| 490 | 20240808 | 111500 | 2395957650 | 21700 | 21750 | 21750 | 21700 | 259 |
| 491 | 20240808 | 111400 | 2390329300 | 21750 | 21750 | 21750 | 21700 | 315 |
| 492 | 20240808 | 111300 | 2383481350 | 21700 | 21750 | 21750 | 21700 | 324 |
| 493 | 20240808 | 111200 | 2376443350 | 21750 | 21750 | 21750 | 21750 | 316 |
| 494 | 20240808 | 111100 | 2369570350 | 21750 | 21750 | 21750 | 21750 | 300 |
| 495 | 20240808 | 111000 | 2363045350 | 21750 | 21750 | 21800 | 21750 | 304 |
| 496 | 20240808 | 110900 | 2356424800 | 21750 | 21800 | 21800 | 21750 | 380 |
| 497 | 20240808 | 110800 | 2348152600 | 21800 | 21750 | 21850 | 21750 | 486 |
| 498 | 20240808 | 110700 | 2337563750 | 21700 | 21750 | 21800 | 21700 | 377 |
| 499 | 20240808 | 110600 | 2329374200 | 21700 | 21750 | 21750 | 21700 | 368 |
| 500 | 20240808 | 110500 | 2321379550 | 21750 | 21800 | 21800 | 21750 | 1011 |
| 501 | 20240808 | 110400 | 2299339900 | 21750 | 21750 | 21750 | 21700 | 367 |
| 502 | 20240808 | 110300 | 2291357850 | 21750 | 21750 | 21750 | 21700 | 213 |
| 503 | 20240808 | 110200 | 2286726450 | 21750 | 21750 | 21800 | 21700 | 574 |
| 504 | 20240808 | 110100 | 2274250800 | 21750 | 21650 | 21750 | 21650 | 736 |
| 505 | 20240808 | 110000 | 2258293550 | 21650 | 21650 | 21700 | 21650 | 400 |
| 506 | 20240808 | 105900 | 2249630650 | 21650 | 21650 | 21700 | 21650 | 385 |
| 507 | 20240808 | 105800 | 2241294950 | 21650 | 21650 | 21700 | 21650 | 625 |
| 508 | 20240808 | 105700 | 2227752750 | 21650 | 21650 | 21700 | 21650 | 442 |
| 509 | 20240808 | 105600 | 2218182950 | 21650 | 21650 | 21700 | 21600 | 293 |
| 510 | 20240808 | 105500 | 2211842150 | 21650 | 21500 | 21650 | 21500 | 1457 |
| 511 | 20240808 | 105400 | 2180361550 | 21550 | 21550 | 21550 | 21500 | 545 |
| 512 | 20240808 | 105300 | 2168625850 | 21550 | 21450 | 21550 | 21450 | 585 |
| 513 | 20240808 | 105200 | 2156060150 | 21500 | 21450 | 21500 | 21450 | 906 |
| 514 | 20240808 | 105100 | 2136607300 | 21450 | 21400 | 21500 | 21400 | 304 |
| 515 | 20240808 | 105000 | 2130091550 | 21400 | 21400 | 21450 | 21350 | 917 |
| 516 | 20240808 | 104900 | 2110477150 | 21450 | 21500 | 21550 | 21350 | 1492 |
| 517 | 20240808 | 104800 | 2078497300 | 21500 | 21550 | 21550 | 21400 | 6809 |
| 518 | 20240808 | 104700 | 1932497550 | 21550 | 21500 | 21550 | 21500 | 390 |
| 519 | 20240808 | 104600 | 1924110800 | 21500 | 21550 | 21550 | 21500 | 391 |
| 520 | 20240808 | 104500 | 1915692500 | 21550 | 21550 | 21550 | 21550 | 584 |
| 521 | 20240808 | 104400 | 1903107300 | 21550 | 21550 | 21550 | 21550 | 1397 |
| 522 | 20240808 | 104300 | 1873001950 | 21600 | 21600 | 21600 | 21550 | 534 |
| 523 | 20240808 | 104200 | 1861469700 | 21650 | 21600 | 21650 | 21600 | 358 |
| 524 | 20240808 | 104100 | 1853736800 | 21600 | 21600 | 21600 | 21600 | 464 |
| 525 | 20240808 | 104000 | 1843714400 | 21600 | 21600 | 21600 | 21600 | 528 |
| 526 | 20240808 | 103900 | 1832309600 | 21650 | 21600 | 21650 | 21600 | 409 |
| 527 | 20240808 | 103800 | 1823475150 | 21600 | 21600 | 21650 | 21600 | 334 |
| 528 | 20240808 | 103700 | 1816260550 | 21600 | 21600 | 21650 | 21600 | 507 |
| 529 | 20240808 | 103600 | 1805309200 | 21600 | 21600 | 21600 | 21600 | 465 |
| 530 | 20240808 | 103500 | 1795265200 | 21600 | 21650 | 21650 | 21600 | 491 |
| 531 | 20240808 | 103400 | 1784652650 | 21600 | 21700 | 21750 | 21600 | 3285 |
| 532 | 20240808 | 103300 | 1713520350 | 21700 | 21700 | 21700 | 21700 | 188 |
| 533 | 20240808 | 103200 | 1709440750 | 21700 | 21650 | 21700 | 21650 | 639 |
| 534 | 20240808 | 103100 | 1695589650 | 21650 | 21700 | 21750 | 21650 | 526 |
| 535 | 20240808 | 103000 | 1684174650 | 21700 | 21700 | 21700 | 21700 | 1347 |
| 536 | 20240808 | 102900 | 1654944750 | 21700 | 21700 | 21750 | 21700 | 816 |
| 537 | 20240808 | 102800 | 1637236550 | 21700 | 21700 | 21750 | 21700 | 314 |
| 538 | 20240808 | 102700 | 1630418650 | 21750 | 21750 | 21750 | 21700 | 691 |
| 539 | 20240808 | 102600 | 1615421200 | 21700 | 21700 | 21750 | 21650 | 612 |
| 540 | 20240808 | 102500 | 1602141050 | 21700 | 21650 | 21750 | 21650 | 463 |
| 541 | 20240808 | 102400 | 1592107750 | 21650 | 21650 | 21650 | 21650 | 350 |
| 542 | 20240808 | 102300 | 1584530250 | 21650 | 21650 | 21750 | 21650 | 406 |
| 543 | 20240808 | 102200 | 1575733050 | 21650 | 21700 | 21700 | 21650 | 1887 |
| 544 | 20240808 | 102100 | 1534785800 | 21700 | 21750 | 21750 | 21700 | 1648 |
| 545 | 20240808 | 102000 | 1498945800 | 21800 | 21800 | 21800 | 21750 | 1488 |
| 546 | 20240808 | 101900 | 1466518650 | 21800 | 21850 | 21850 | 21800 | 1450 |
| 547 | 20240808 | 101800 | 1434854050 | 21800 | 21800 | 21850 | 21800 | 322 |
| 548 | 20240808 | 101700 | 1427827100 | 21800 | 21800 | 21800 | 21800 | 437 |
| 549 | 20240808 | 101600 | 1418300500 | 21850 | 21750 | 21850 | 21750 | 597 |
| 550 | 20240808 | 101500 | 1405288900 | 21750 | 21700 | 21750 | 21700 | 520 |
| 551 | 20240808 | 101400 | 1393987350 | 21700 | 21700 | 21700 | 21700 | 243 |
| 552 | 20240808 | 101300 | 1388714250 | 21750 | 21700 | 21750 | 21700 | 345 |
| 553 | 20240808 | 101200 | 1381227550 | 21700 | 21700 | 21750 | 21700 | 474 |
| 554 | 20240808 | 101100 | 1370935750 | 21700 | 21700 | 21700 | 21700 | 185 |
| 555 | 20240808 | 101000 | 1366921250 | 21750 | 21700 | 21750 | 21700 | 177 |
| 556 | 20240808 | 100900 | 1363080250 | 21800 | 21800 | 21800 | 21750 | 568 |
| 557 | 20240808 | 100800 | 1350716600 | 21800 | 21700 | 21800 | 21700 | 170 |
| 558 | 20240808 | 100700 | 1347025150 | 21700 | 21700 | 21800 | 21700 | 204 |
| 559 | 20240808 | 100600 | 1342588350 | 21700 | 21700 | 21700 | 21700 | 141 |
| 560 | 20240808 | 100500 | 1339528650 | 21700 | 21700 | 21800 | 21700 | 499 |
| 561 | 20240808 | 100400 | 1328698850 | 21700 | 21750 | 21800 | 21700 | 195 |
| 562 | 20240808 | 100300 | 1324459150 | 21750 | 21650 | 21750 | 21650 | 1230 |
| 563 | 20240808 | 100200 | 1297809300 | 21750 | 21750 | 21750 | 21650 | 338 |
| 564 | 20240808 | 100100 | 1290482000 | 21650 | 21650 | 21750 | 21650 | 960 |
| 565 | 20240808 | 100000 | 1269697900 | 21650 | 21600 | 21650 | 21600 | 197 |
| 566 | 20240808 | 095900 | 1265441500 | 21650 | 21700 | 21700 | 21650 | 955 |
| 567 | 20240808 | 095800 | 1244756500 | 21700 | 21750 | 21750 | 21650 | 298 |
| 568 | 20240808 | 095700 | 1238287950 | 21750 | 21700 | 21750 | 21650 | 211 |
| 569 | 20240808 | 095600 | 1233709600 | 21700 | 21750 | 21750 | 21650 | 341 |
| 570 | 20240808 | 095500 | 1226318750 | 21750 | 21600 | 21750 | 21550 | 685 |
| 571 | 20240808 | 095400 | 1211506900 | 21600 | 21550 | 21600 | 21550 | 290 |
| 572 | 20240808 | 095300 | 1205255150 | 21550 | 21600 | 21600 | 21550 | 175 |
| 573 | 20240808 | 095200 | 1201482950 | 21550 | 21600 | 21600 | 21550 | 470 |
| 574 | 20240808 | 095100 | 1191346500 | 21600 | 21550 | 21600 | 21550 | 221 |
| 575 | 20240808 | 095000 | 1186578550 | 21550 | 21500 | 21550 | 21500 | 631 |
| 576 | 20240808 | 094900 | 1173004400 | 21550 | 21500 | 21550 | 21500 | 177 |
| 577 | 20240808 | 094800 | 1169198100 | 21500 | 21500 | 21550 | 21450 | 1204 |
| 578 | 20240808 | 094700 | 1143313500 | 21500 | 21500 | 21650 | 21500 | 523 |
| 579 | 20240808 | 094600 | 1132051900 | 21500 | 21600 | 21600 | 21500 | 172 |
| 580 | 20240808 | 094500 | 1128344700 | 21650 | 21600 | 21650 | 21500 | 2616 |
| 581 | 20240808 | 094400 | 1071997000 | 21650 | 21650 | 21650 | 21600 | 2318 |
| 582 | 20240808 | 094300 | 1021913200 | 21650 | 21650 | 21650 | 21650 | 794 |
| 583 | 20240808 | 094200 | 1004723100 | 21650 | 21650 | 21650 | 21650 | 285 |
| 584 | 20240808 | 094100 | 998552850 | 21650 | 21650 | 21750 | 21650 | 223 |
| 585 | 20240808 | 094000 | 993720700 | 21700 | 21750 | 21850 | 21700 | 1289 |
| 586 | 20240808 | 093900 | 965677950 | 21750 | 21750 | 21800 | 21750 | 253 |
| 587 | 20240808 | 093800 | 960164850 | 21750 | 21750 | 21750 | 21750 | 47 |
| 588 | 20240808 | 093700 | 959142600 | 21700 | 21750 | 21750 | 21650 | 239 |
| 589 | 20240808 | 093600 | 953955900 | 21800 | 21850 | 21850 | 21750 | 1187 |
| 590 | 20240808 | 093500 | 928137300 | 21850 | 21800 | 21850 | 21800 | 961 |
| 591 | 20240808 | 093400 | 907185150 | 21800 | 21750 | 21800 | 21750 | 324 |
| 592 | 20240808 | 093300 | 900124850 | 21750 | 21700 | 21750 | 21700 | 1368 |
| 593 | 20240808 | 093200 | 870420550 | 21750 | 21700 | 21750 | 21700 | 1150 |
| 594 | 20240808 | 093100 | 845421950 | 21700 | 21700 | 21700 | 21700 | 28 |
| 595 | 20240808 | 093000 | 844814350 | 21750 | 21700 | 21750 | 21650 | 762 |
| 596 | 20240808 | 092900 | 828282100 | 21700 | 21700 | 21700 | 21700 | 377 |
| 597 | 20240808 | 092800 | 820101200 | 21700 | 21700 | 21700 | 21700 | 47 |
| 598 | 20240808 | 092700 | 819081300 | 21700 | 21750 | 21800 | 21700 | 329 |
| 599 | 20240808 | 092600 | 811939750 | 21800 | 21750 | 21800 | 21750 | 224 |
| 600 | 20240808 | 092500 | 807065800 | 21850 | 21750 | 21850 | 21700 | 165 |
| 601 | 20240808 | 092400 | 803483450 | 21700 | 21800 | 21800 | 21700 | 2818 |
| 602 | 20240808 | 092300 | 742186750 | 21800 | 21850 | 21850 | 21800 | 1542 |
| 603 | 20240808 | 092200 | 708533100 | 21850 | 21850 | 21900 | 21850 | 1007 |
| 604 | 20240808 | 092100 | 686510850 | 21950 | 21950 | 21950 | 21800 | 78 |
| 605 | 20240808 | 092000 | 684806600 | 21950 | 21900 | 21950 | 21800 | 1351 |
| 606 | 20240808 | 091900 | 655221250 | 21850 | 21850 | 21850 | 21850 | 459 |
| 607 | 20240808 | 091800 | 645192100 | 21850 | 21850 | 21900 | 21850 | 504 |
| 608 | 20240808 | 091700 | 634165650 | 21850 | 21850 | 21850 | 21850 | 252 |
| 609 | 20240808 | 091600 | 628659450 | 21800 | 21850 | 21850 | 21750 | 386 |
| 610 | 20240808 | 091500 | 620245450 | 21800 | 21850 | 21900 | 21800 | 322 |
| 611 | 20240808 | 091400 | 613209500 | 21800 | 21800 | 21850 | 21800 | 1946 |
| 612 | 20240808 | 091300 | 570784900 | 21800 | 21800 | 21850 | 21800 | 982 |
| 613 | 20240808 | 091200 | 549377250 | 21800 | 21850 | 21850 | 21800 | 361 |
| 614 | 20240808 | 091100 | 541490800 | 21850 | 21900 | 21950 | 21850 | 477 |
| 615 | 20240808 | 091000 | 531050950 | 21950 | 22050 | 22100 | 21900 | 917 |
| 616 | 20240808 | 090900 | 510914250 | 22050 | 22050 | 22200 | 22050 | 1397 |
| 617 | 20240808 | 090800 | 479988450 | 22000 | 21900 | 22000 | 21900 | 1601 |
| 618 | 20240808 | 090700 | 444903650 | 21900 | 21850 | 21900 | 21800 | 417 |
| 619 | 20240808 | 090600 | 435786950 | 21900 | 21850 | 21900 | 21800 | 320 |
| 620 | 20240808 | 090500 | 428796500 | 21800 | 21700 | 21800 | 21650 | 559 |
| 621 | 20240808 | 090400 | 416647350 | 21700 | 21800 | 21800 | 21700 | 1823 |
| 622 | 20240808 | 090300 | 377006250 | 21800 | 21900 | 21900 | 21800 | 2264 |
| 623 | 20240808 | 090200 | 327592650 | 21850 | 21850 | 21900 | 21800 | 2895 |
| 624 | 20240808 | 090100 | 264320250 | 21850 | 21650 | 21850 | 21650 | 3360 |
| 625 | 20240808 | 090000 | 191121450 | 21600 | 21500 | 21600 | 21400 | 8886 |