34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 193600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 4898 |
| 3 | 20240802 | 193500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20240802 | 193400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20240802 | 193300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20240802 | 193200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20240802 | 193100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20240802 | 193000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20240802 | 192900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20240802 | 192800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20240802 | 192700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20240802 | 192600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20240802 | 192500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20240802 | 192400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20240802 | 192300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20240802 | 192200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20240802 | 192100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20240802 | 192000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20240802 | 191900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20240802 | 191800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20240802 | 191700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20240802 | 191600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20240802 | 191500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20240802 | 191400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20240802 | 191300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20240802 | 191200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20240802 | 191100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20240802 | 191000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20240802 | 190900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20240802 | 190800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20240802 | 190700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20240802 | 190600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 4898 |
| 33 | 20240802 | 190500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20240802 | 190400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20240802 | 190300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20240802 | 190200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20240802 | 190100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20240802 | 190000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20240802 | 185900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20240802 | 185800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20240802 | 185700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20240802 | 185600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20240802 | 185500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20240802 | 185400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20240802 | 185300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20240802 | 185200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20240802 | 185100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20240802 | 185000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20240802 | 184900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20240802 | 184800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20240802 | 184700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20240802 | 184600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20240802 | 184500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20240802 | 184400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20240802 | 184300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20240802 | 184200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20240802 | 184100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20240802 | 184000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20240802 | 183900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20240802 | 183800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20240802 | 183700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20240802 | 183600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 4898 |
| 63 | 20240802 | 183500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20240802 | 183400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20240802 | 183300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20240802 | 183200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20240802 | 183100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20240802 | 183000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20240802 | 182900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20240802 | 182800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20240802 | 182700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20240802 | 182600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20240802 | 182500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20240802 | 182400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20240802 | 182300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20240802 | 182200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20240802 | 182100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20240802 | 182000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20240802 | 181900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20240802 | 181800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20240802 | 181700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20240802 | 181600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20240802 | 181500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20240802 | 181400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20240802 | 181300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20240802 | 181200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20240802 | 181100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20240802 | 181000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20240802 | 180900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20240802 | 180800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20240802 | 180700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20240802 | 180600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 4898 |
| 93 | 20240802 | 180500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20240802 | 180400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20240802 | 180300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20240802 | 180200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20240802 | 180100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20240802 | 180000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20240802 | 175900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20240802 | 175800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20240802 | 175700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20240802 | 175600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20240802 | 175500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20240802 | 175400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20240802 | 175300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20240802 | 175200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20240802 | 175100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20240802 | 175000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20240802 | 174900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20240802 | 174800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20240802 | 174700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20240802 | 174600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20240802 | 174500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20240802 | 174400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20240802 | 174300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20240802 | 174200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20240802 | 174100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20240802 | 174000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20240802 | 173900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20240802 | 173800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20240802 | 173700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20240802 | 173600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 4898 |
| 123 | 20240802 | 173500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20240802 | 173400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20240802 | 173300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20240802 | 173200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20240802 | 173100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20240802 | 173000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20240802 | 172900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20240802 | 172800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20240802 | 172700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20240802 | 172600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20240802 | 172500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20240802 | 172400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20240802 | 172300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20240802 | 172200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20240802 | 172100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20240802 | 172000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20240802 | 171900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20240802 | 171800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20240802 | 171700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20240802 | 171600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20240802 | 171500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20240802 | 171400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20240802 | 171300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20240802 | 171200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20240802 | 171100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20240802 | 171000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20240802 | 170900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20240802 | 170800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20240802 | 170700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20240802 | 170600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 4898 |
| 153 | 20240802 | 170500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20240802 | 170400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20240802 | 170300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20240802 | 170200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20240802 | 170100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20240802 | 170000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20240802 | 165900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20240802 | 165800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20240802 | 165700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20240802 | 165600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20240802 | 165500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20240802 | 165400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20240802 | 165300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20240802 | 165200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20240802 | 165100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20240802 | 165000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20240802 | 164900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20240802 | 164800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20240802 | 164700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20240802 | 164600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20240802 | 164500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20240802 | 164400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20240802 | 164300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20240802 | 164200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20240802 | 164100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20240802 | 164000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20240802 | 163900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20240802 | 163800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20240802 | 163700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20240802 | 163600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 4898 |
| 183 | 20240802 | 163500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20240802 | 163400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20240802 | 163300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20240802 | 163200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20240802 | 163100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20240802 | 163000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20240802 | 162900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20240802 | 162800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20240802 | 162700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20240802 | 162600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20240802 | 162500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20240802 | 162400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20240802 | 162300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20240802 | 162200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20240802 | 162100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20240802 | 162000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20240802 | 161900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20240802 | 161800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20240802 | 161700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20240802 | 161600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20240802 | 161500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20240802 | 161400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20240802 | 161300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20240802 | 161200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20240802 | 161100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20240802 | 161000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20240802 | 160900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20240802 | 160800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20240802 | 160700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20240802 | 160600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 4898 |
| 213 | 20240802 | 160500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20240802 | 160400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20240802 | 160300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20240802 | 160200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20240802 | 160100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20240802 | 160000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20240802 | 155900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20240802 | 155800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20240802 | 155700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20240802 | 155600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20240802 | 155500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20240802 | 155400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20240802 | 155300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20240802 | 155200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20240802 | 155100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20240802 | 155000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20240802 | 154900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20240802 | 154800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20240802 | 154700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20240802 | 154600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20240802 | 154500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20240802 | 154400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20240802 | 154300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20240802 | 154200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20240802 | 154100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 238 | 20240802 | 154000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 239 | 20240802 | 153900 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 240 | 20240802 | 153800 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 241 | 20240802 | 153700 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 242 | 20240802 | 153600 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 4898 |
| 243 | 20240802 | 153500 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 244 | 20240802 | 153400 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 245 | 20240802 | 153300 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 246 | 20240802 | 153200 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 247 | 20240802 | 153100 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 248 | 20240802 | 153000 | 8540167000 | 48100 | 48100 | 48100 | 48100 | 4898 |
| 249 | 20240802 | 152900 | 8304573200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20240802 | 152800 | 8304573200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20240802 | 152700 | 8304573200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20240802 | 152600 | 8304573200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20240802 | 152500 | 8304573200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20240802 | 152400 | 8304573200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20240802 | 152300 | 8304573200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20240802 | 152200 | 8304573200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20240802 | 152100 | 8304573200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20240802 | 152000 | 8304573200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20240802 | 151900 | 8304573200 | 48000 | 48000 | 48000 | 47950 | 1888 |
| 260 | 20240802 | 151800 | 8213960350 | 47950 | 48000 | 48000 | 47950 | 1459 |
| 261 | 20240802 | 151700 | 8143955550 | 47950 | 47850 | 48000 | 47850 | 5742 |
| 262 | 20240802 | 151600 | 7868758350 | 47900 | 47800 | 47900 | 47800 | 1347 |
| 263 | 20240802 | 151500 | 7804268500 | 47800 | 47800 | 47850 | 47800 | 461 |
| 264 | 20240802 | 151400 | 7782227400 | 47800 | 47750 | 47800 | 47700 | 657 |
| 265 | 20240802 | 151300 | 7750848750 | 47750 | 47800 | 47800 | 47750 | 425 |
| 266 | 20240802 | 151200 | 7730549850 | 47750 | 47700 | 47800 | 47650 | 982 |
| 267 | 20240802 | 151100 | 7683726100 | 47700 | 47650 | 47700 | 47650 | 219 |
| 268 | 20240802 | 151000 | 7673285300 | 47650 | 47650 | 47700 | 47650 | 1218 |
| 269 | 20240802 | 150900 | 7615240900 | 47700 | 47650 | 47700 | 47650 | 246 |
| 270 | 20240802 | 150800 | 7603515300 | 47650 | 47550 | 47800 | 47550 | 273 |
| 271 | 20240802 | 150700 | 7590497600 | 47550 | 47650 | 47800 | 47550 | 906 |
| 272 | 20240802 | 150600 | 7547310950 | 47650 | 47750 | 47800 | 47650 | 438 |
| 273 | 20240802 | 150500 | 7526402100 | 47750 | 47800 | 47850 | 47700 | 121 |
| 274 | 20240802 | 150400 | 7520622150 | 47800 | 47850 | 47900 | 47800 | 225 |
| 275 | 20240802 | 150300 | 7509857350 | 47850 | 47750 | 47900 | 47750 | 768 |
| 276 | 20240802 | 150200 | 7473097100 | 47750 | 47750 | 47800 | 47750 | 182 |
| 277 | 20240802 | 150100 | 7464406000 | 47750 | 47650 | 47750 | 47650 | 168 |
| 278 | 20240802 | 150000 | 7456388000 | 47600 | 47750 | 47850 | 47600 | 352 |
| 279 | 20240802 | 145900 | 7439560750 | 47600 | 47500 | 47800 | 47500 | 8571 |
| 280 | 20240802 | 145800 | 7031651300 | 47500 | 47600 | 47600 | 47500 | 267 |
| 281 | 20240802 | 145700 | 7018958050 | 47550 | 47550 | 47600 | 47550 | 516 |
| 282 | 20240802 | 145600 | 6994407550 | 47550 | 47500 | 47600 | 47500 | 931 |
| 283 | 20240802 | 145500 | 6950104500 | 47500 | 47500 | 47600 | 47500 | 127 |
| 284 | 20240802 | 145400 | 6944071250 | 47500 | 47600 | 47600 | 47450 | 419 |
| 285 | 20240802 | 145300 | 6924157400 | 47600 | 47550 | 47600 | 47500 | 82 |
| 286 | 20240802 | 145200 | 6920258500 | 47550 | 47550 | 47600 | 47550 | 108 |
| 287 | 20240802 | 145100 | 6915123050 | 47550 | 47550 | 47600 | 47550 | 151 |
| 288 | 20240802 | 145000 | 6907942950 | 47550 | 47500 | 47550 | 47400 | 486 |
| 289 | 20240802 | 144900 | 6884851500 | 47500 | 47500 | 47550 | 47500 | 98 |
| 290 | 20240802 | 144800 | 6880196400 | 47500 | 47400 | 47550 | 47400 | 123 |
| 291 | 20240802 | 144700 | 6874353800 | 47400 | 47400 | 47450 | 47400 | 320 |
| 292 | 20240802 | 144600 | 6859177450 | 47400 | 47450 | 47450 | 47400 | 196 |
| 293 | 20240802 | 144500 | 6849880200 | 47450 | 47500 | 47550 | 47450 | 249 |
| 294 | 20240802 | 144400 | 6838048850 | 47500 | 47500 | 47550 | 47500 | 269 |
| 295 | 20240802 | 144300 | 6825265050 | 47500 | 47500 | 47500 | 47450 | 122 |
| 296 | 20240802 | 144200 | 6819470300 | 47500 | 47550 | 47600 | 47500 | 430 |
| 297 | 20240802 | 144100 | 6799026450 | 47550 | 47550 | 47550 | 47550 | 592 |
| 298 | 20240802 | 144000 | 6770876850 | 47550 | 47500 | 47600 | 47450 | 1902 |
| 299 | 20240802 | 143900 | 6680362450 | 47500 | 47500 | 47500 | 47500 | 239 |
| 300 | 20240802 | 143800 | 6669009950 | 47500 | 47500 | 47550 | 47500 | 298 |
| 301 | 20240802 | 143700 | 6654854700 | 47500 | 47400 | 47500 | 47400 | 381 |
| 302 | 20240802 | 143600 | 6636763750 | 47400 | 47400 | 47400 | 47350 | 91 |
| 303 | 20240802 | 143500 | 6632451300 | 47450 | 47400 | 47500 | 47300 | 752 |
| 304 | 20240802 | 143400 | 6596798250 | 47450 | 47450 | 47450 | 47400 | 812 |
| 305 | 20240802 | 143300 | 6558299300 | 47450 | 47450 | 47500 | 47400 | 277 |
| 306 | 20240802 | 143200 | 6545155250 | 47450 | 47450 | 47450 | 47400 | 593 |
| 307 | 20240802 | 143100 | 6517021700 | 47450 | 47500 | 47550 | 47450 | 375 |
| 308 | 20240802 | 143000 | 6499213000 | 47550 | 47550 | 47550 | 47450 | 272 |
| 309 | 20240802 | 142900 | 6486294200 | 47550 | 47600 | 47600 | 47450 | 1704 |
| 310 | 20240802 | 142800 | 6405327550 | 47600 | 47600 | 47600 | 47550 | 205 |
| 311 | 20240802 | 142700 | 6395570250 | 47650 | 47700 | 47700 | 47550 | 1159 |
| 312 | 20240802 | 142600 | 6340374550 | 47700 | 47700 | 47750 | 47700 | 153 |
| 313 | 20240802 | 142500 | 6333076400 | 47750 | 47800 | 47800 | 47750 | 2257 |
| 314 | 20240802 | 142400 | 6225231150 | 47800 | 47900 | 47900 | 47800 | 1158 |
| 315 | 20240802 | 142300 | 6169788400 | 47900 | 47950 | 48050 | 47900 | 532 |
| 316 | 20240802 | 142200 | 6144274850 | 47950 | 47950 | 48000 | 47950 | 75 |
| 317 | 20240802 | 142100 | 6140678200 | 47950 | 48000 | 48000 | 47950 | 51 |
| 318 | 20240802 | 142000 | 6138230500 | 47950 | 48000 | 48000 | 47950 | 250 |
| 319 | 20240802 | 141900 | 6126232650 | 48000 | 47950 | 48050 | 47950 | 75 |
| 320 | 20240802 | 141800 | 6122633250 | 47950 | 48000 | 48050 | 47950 | 120 |
| 321 | 20240802 | 141700 | 6116873550 | 47950 | 48000 | 48000 | 47950 | 144 |
| 322 | 20240802 | 141600 | 6109968650 | 48000 | 47950 | 48000 | 47950 | 274 |
| 323 | 20240802 | 141500 | 6096829150 | 47950 | 47950 | 48000 | 47950 | 160 |
| 324 | 20240802 | 141400 | 6089154200 | 48000 | 48000 | 48000 | 47950 | 111 |
| 325 | 20240802 | 141300 | 6083831300 | 48000 | 47950 | 48000 | 47950 | 167 |
| 326 | 20240802 | 141200 | 6075822600 | 47950 | 48000 | 48000 | 47950 | 431 |
| 327 | 20240802 | 141100 | 6055149600 | 48000 | 47950 | 48000 | 47950 | 153 |
| 328 | 20240802 | 141000 | 6047808000 | 48000 | 47950 | 48000 | 47950 | 110 |
| 329 | 20240802 | 140900 | 6042533350 | 48000 | 48000 | 48000 | 47950 | 200 |
| 330 | 20240802 | 140800 | 6032934700 | 48000 | 48050 | 48050 | 48000 | 38 |
| 331 | 20240802 | 140700 | 6031110300 | 48050 | 48050 | 48150 | 48050 | 32 |
| 332 | 20240802 | 140600 | 6029572450 | 48000 | 48000 | 48050 | 48000 | 144 |
| 333 | 20240802 | 140500 | 6022659050 | 48000 | 48000 | 48000 | 47950 | 112 |
| 334 | 20240802 | 140400 | 6017284050 | 48000 | 48000 | 48050 | 48000 | 151 |
| 335 | 20240802 | 140300 | 6010034650 | 47950 | 47950 | 48000 | 47950 | 189 |
| 336 | 20240802 | 140200 | 6000967700 | 47950 | 47950 | 48000 | 47950 | 39 |
| 337 | 20240802 | 140100 | 5999097600 | 48000 | 47950 | 48000 | 47900 | 121 |
| 338 | 20240802 | 140000 | 5993295200 | 47900 | 47950 | 47950 | 47900 | 178 |
| 339 | 20240802 | 135900 | 5984762800 | 47950 | 47950 | 48000 | 47950 | 127 |
| 340 | 20240802 | 135800 | 5978672050 | 48000 | 48000 | 48050 | 47950 | 26 |
| 341 | 20240802 | 135700 | 5977424300 | 48000 | 47950 | 48000 | 47950 | 173 |
| 342 | 20240802 | 135600 | 5969128700 | 47950 | 48000 | 48000 | 47950 | 86 |
| 343 | 20240802 | 135500 | 5965002750 | 48000 | 47950 | 48000 | 47950 | 34 |
| 344 | 20240802 | 135400 | 5963371450 | 48000 | 48050 | 48050 | 47950 | 111 |
| 345 | 20240802 | 135300 | 5958043350 | 48050 | 47950 | 48050 | 47950 | 82 |
| 346 | 20240802 | 135200 | 5954107000 | 48050 | 48000 | 48050 | 47950 | 117 |
| 347 | 20240802 | 135100 | 5948492800 | 48050 | 48000 | 48050 | 48000 | 126 |
| 348 | 20240802 | 135000 | 5942440950 | 48000 | 48000 | 48000 | 47950 | 56 |
| 349 | 20240802 | 134900 | 5939753250 | 48000 | 48000 | 48000 | 47950 | 52 |
| 350 | 20240802 | 134800 | 5937259350 | 47950 | 47950 | 48000 | 47950 | 174 |
| 351 | 20240802 | 134700 | 5928911950 | 47950 | 48000 | 48000 | 47950 | 46 |
| 352 | 20240802 | 134600 | 5926704350 | 48050 | 48000 | 48050 | 47950 | 753 |
| 353 | 20240802 | 134500 | 5890563400 | 48050 | 48200 | 48200 | 48000 | 1220 |
| 354 | 20240802 | 134400 | 5831915250 | 48200 | 48250 | 48250 | 48200 | 952 |
| 355 | 20240802 | 134300 | 5786028650 | 48300 | 48350 | 48350 | 48250 | 726 |
| 356 | 20240802 | 134200 | 5750963100 | 48350 | 48300 | 48350 | 48300 | 159 |
| 357 | 20240802 | 134100 | 5743282450 | 48300 | 48300 | 48300 | 48300 | 50 |
| 358 | 20240802 | 134000 | 5740867450 | 48300 | 48300 | 48400 | 48300 | 124 |
| 359 | 20240802 | 133900 | 5734875050 | 48350 | 48400 | 48400 | 48300 | 65 |
| 360 | 20240802 | 133800 | 5731733050 | 48400 | 48400 | 48400 | 48300 | 124 |
| 361 | 20240802 | 133700 | 5725739500 | 48350 | 48350 | 48350 | 48350 | 55 |
| 362 | 20240802 | 133600 | 5723080250 | 48350 | 48450 | 48450 | 48350 | 145 |
| 363 | 20240802 | 133500 | 5716063600 | 48500 | 48400 | 48500 | 48350 | 224 |
| 364 | 20240802 | 133400 | 5705232000 | 48400 | 48400 | 48400 | 48350 | 77 |
| 365 | 20240802 | 133300 | 5701506150 | 48350 | 48350 | 48450 | 48350 | 150 |
| 366 | 20240802 | 133200 | 5694248200 | 48400 | 48400 | 48400 | 48350 | 54 |
| 367 | 20240802 | 133100 | 5691634650 | 48400 | 48350 | 48450 | 48300 | 183 |
| 368 | 20240802 | 133000 | 5682788000 | 48300 | 48400 | 48550 | 48300 | 216 |
| 369 | 20240802 | 132900 | 5672320800 | 48300 | 48350 | 48500 | 48250 | 437 |
| 370 | 20240802 | 132800 | 5651182700 | 48350 | 48350 | 48350 | 48350 | 9 |
| 371 | 20240802 | 132700 | 5650747550 | 48200 | 48250 | 48350 | 48200 | 597 |
| 372 | 20240802 | 132600 | 5621904450 | 48200 | 48200 | 48200 | 48150 | 70 |
| 373 | 20240802 | 132500 | 5618531150 | 48200 | 48200 | 48200 | 48200 | 22 |
| 374 | 20240802 | 132400 | 5617470750 | 48200 | 48200 | 48250 | 48200 | 247 |
| 375 | 20240802 | 132300 | 5605562550 | 48150 | 48150 | 48200 | 48150 | 78 |
| 376 | 20240802 | 132200 | 5601804550 | 48150 | 48150 | 48150 | 48150 | 10 |
| 377 | 20240802 | 132100 | 5601323050 | 48150 | 48250 | 48250 | 48150 | 164 |
| 378 | 20240802 | 132000 | 5593424700 | 48250 | 48250 | 48250 | 48250 | 94 |
| 379 | 20240802 | 131900 | 5588889200 | 48250 | 48150 | 48250 | 48150 | 105 |
| 380 | 20240802 | 131800 | 5583826200 | 48150 | 48100 | 48150 | 48100 | 74 |
| 381 | 20240802 | 131700 | 5580266100 | 48050 | 48050 | 48250 | 48050 | 3168 |
| 382 | 20240802 | 131600 | 5427563800 | 48050 | 48100 | 48100 | 48000 | 266 |
| 383 | 20240802 | 131500 | 5414782700 | 48050 | 48200 | 48200 | 48050 | 252 |
| 384 | 20240802 | 131400 | 5402657500 | 48150 | 48200 | 48250 | 48100 | 110 |
| 385 | 20240802 | 131300 | 5397362000 | 48200 | 48200 | 48200 | 48200 | 100 |
| 386 | 20240802 | 131200 | 5392542000 | 48200 | 48150 | 48300 | 48150 | 191 |
| 387 | 20240802 | 131100 | 5383332800 | 48200 | 48150 | 48250 | 48150 | 110 |
| 388 | 20240802 | 131000 | 5378031900 | 48150 | 48150 | 48150 | 48100 | 233 |
| 389 | 20240802 | 130900 | 5366818650 | 48150 | 48050 | 48150 | 48050 | 181 |
| 390 | 20240802 | 130800 | 5358118000 | 48000 | 48050 | 48100 | 48000 | 294 |
| 391 | 20240802 | 130700 | 5343998350 | 48050 | 48050 | 48100 | 48000 | 210 |
| 392 | 20240802 | 130600 | 5333909950 | 48100 | 48050 | 48200 | 48050 | 43 |
| 393 | 20240802 | 130500 | 5331841750 | 48100 | 48100 | 48100 | 48000 | 40 |
| 394 | 20240802 | 130400 | 5329918950 | 48100 | 48100 | 48100 | 48050 | 81 |
| 395 | 20240802 | 130300 | 5326026100 | 48050 | 48050 | 48050 | 48000 | 143 |
| 396 | 20240802 | 130200 | 5319158550 | 48100 | 48050 | 48100 | 48000 | 144 |
| 397 | 20240802 | 130100 | 5312236600 | 48050 | 48050 | 48050 | 48050 | 57 |
| 398 | 20240802 | 130000 | 5309497750 | 48050 | 48000 | 48100 | 48000 | 144 |
| 399 | 20240802 | 125900 | 5302577800 | 48000 | 48000 | 48100 | 48000 | 131 |
| 400 | 20240802 | 125800 | 5296286200 | 48000 | 48050 | 48050 | 48000 | 127 |
| 401 | 20240802 | 125700 | 5290189350 | 48050 | 48100 | 48100 | 48000 | 130 |
| 402 | 20240802 | 125600 | 5283948100 | 48050 | 48000 | 48050 | 48000 | 345 |
| 403 | 20240802 | 125500 | 5267383300 | 48050 | 48150 | 48200 | 48000 | 143 |
| 404 | 20240802 | 125400 | 5260498300 | 48100 | 48000 | 48100 | 48000 | 175 |
| 405 | 20240802 | 125300 | 5252090450 | 48000 | 48050 | 48050 | 48000 | 154 |
| 406 | 20240802 | 125200 | 5244697950 | 48000 | 48000 | 48050 | 48000 | 175 |
| 407 | 20240802 | 125100 | 5236297700 | 48000 | 48050 | 48100 | 48000 | 45 |
| 408 | 20240802 | 125000 | 5234135800 | 48000 | 48050 | 48050 | 48000 | 217 |
| 409 | 20240802 | 124900 | 5223719350 | 48050 | 48050 | 48100 | 48050 | 355 |
| 410 | 20240802 | 124800 | 5206660700 | 48050 | 48050 | 48050 | 48050 | 103 |
| 411 | 20240802 | 124700 | 5201711550 | 48100 | 48050 | 48150 | 48050 | 36 |
| 412 | 20240802 | 124600 | 5199981050 | 48100 | 48100 | 48300 | 48050 | 241 |
| 413 | 20240802 | 124500 | 5188377750 | 48100 | 48100 | 48200 | 48050 | 147 |
| 414 | 20240802 | 124400 | 5181306100 | 48150 | 48100 | 48150 | 48050 | 95 |
| 415 | 20240802 | 124300 | 5176736650 | 48150 | 48150 | 48150 | 48050 | 170 |
| 416 | 20240802 | 124200 | 5168556550 | 48000 | 48100 | 48150 | 48000 | 270 |
| 417 | 20240802 | 124100 | 5155578150 | 48100 | 48150 | 48150 | 48100 | 204 |
| 418 | 20240802 | 124000 | 5145757500 | 48150 | 48050 | 48150 | 48050 | 195 |
| 419 | 20240802 | 123900 | 5136382800 | 48100 | 48050 | 48150 | 48050 | 99 |
| 420 | 20240802 | 123800 | 5131618350 | 48150 | 48050 | 48200 | 48050 | 94 |
| 421 | 20240802 | 123700 | 5127097550 | 48050 | 48050 | 48050 | 48050 | 131 |
| 422 | 20240802 | 123600 | 5120803000 | 48050 | 48200 | 48200 | 48000 | 176 |
| 423 | 20240802 | 123500 | 5112342100 | 48150 | 48200 | 48350 | 48150 | 207 |
| 424 | 20240802 | 123400 | 5102364100 | 48150 | 48250 | 48250 | 48100 | 205 |
| 425 | 20240802 | 123300 | 5092488950 | 48250 | 48150 | 48300 | 48150 | 22 |
| 426 | 20240802 | 123200 | 5091428500 | 48600 | 48200 | 48600 | 48100 | 497 |
| 427 | 20240802 | 123100 | 5067443400 | 48100 | 48100 | 48200 | 48000 | 506 |
| 428 | 20240802 | 123000 | 5043117800 | 48050 | 48000 | 48100 | 48000 | 118 |
| 429 | 20240802 | 122900 | 5037449650 | 48050 | 48050 | 48200 | 47850 | 1119 |
| 430 | 20240802 | 122800 | 4983807350 | 48150 | 48050 | 48150 | 48000 | 273 |
| 431 | 20240802 | 122700 | 4970690600 | 48050 | 48000 | 48050 | 48000 | 140 |
| 432 | 20240802 | 122600 | 4963966550 | 48000 | 47950 | 48050 | 47950 | 180 |
| 433 | 20240802 | 122500 | 4955328750 | 48000 | 47950 | 48000 | 47900 | 284 |
| 434 | 20240802 | 122400 | 4941722150 | 47950 | 47950 | 47950 | 47900 | 80 |
| 435 | 20240802 | 122300 | 4937888200 | 47900 | 48000 | 48000 | 47900 | 150 |
| 436 | 20240802 | 122200 | 4930699300 | 48050 | 47950 | 48050 | 47900 | 174 |
| 437 | 20240802 | 122100 | 4922358250 | 47950 | 48050 | 48050 | 47950 | 171 |
| 438 | 20240802 | 122000 | 4914153350 | 48050 | 48100 | 48150 | 48050 | 147 |
| 439 | 20240802 | 121900 | 4907087300 | 48000 | 48100 | 48100 | 47950 | 196 |
| 440 | 20240802 | 121800 | 4897676350 | 48100 | 48000 | 48100 | 48000 | 121 |
| 441 | 20240802 | 121700 | 4891866200 | 48050 | 48000 | 48050 | 48000 | 30 |
| 442 | 20240802 | 121600 | 4890425700 | 48050 | 48100 | 48150 | 48000 | 283 |
| 443 | 20240802 | 121500 | 4876832300 | 48100 | 48150 | 48150 | 48050 | 94 |
| 444 | 20240802 | 121400 | 4872311800 | 48150 | 48150 | 48200 | 48000 | 247 |
| 445 | 20240802 | 121300 | 4860434550 | 48050 | 48100 | 48200 | 48000 | 144 |
| 446 | 20240802 | 121200 | 4853507950 | 48050 | 48150 | 48200 | 48050 | 104 |
| 447 | 20240802 | 121100 | 4848502900 | 48250 | 47850 | 48250 | 47850 | 5217 |
| 448 | 20240802 | 121000 | 4597594650 | 47850 | 47850 | 47850 | 47800 | 432 |
| 449 | 20240802 | 120900 | 4576928450 | 47850 | 47850 | 47950 | 47850 | 119 |
| 450 | 20240802 | 120800 | 4571230550 | 47850 | 47850 | 47900 | 47850 | 161 |
| 451 | 20240802 | 120700 | 4563526650 | 47850 | 47900 | 47950 | 47850 | 258 |
| 452 | 20240802 | 120600 | 4551177450 | 47900 | 48000 | 48000 | 47850 | 128 |
| 453 | 20240802 | 120500 | 4545043150 | 47900 | 47900 | 47900 | 47850 | 121 |
| 454 | 20240802 | 120400 | 4539250450 | 47900 | 47850 | 47900 | 47850 | 249 |
| 455 | 20240802 | 120300 | 4527325500 | 47850 | 47900 | 47900 | 47850 | 145 |
| 456 | 20240802 | 120200 | 4520387150 | 47900 | 47900 | 47950 | 47850 | 314 |
| 457 | 20240802 | 120100 | 4505349400 | 47950 | 47900 | 47950 | 47850 | 297 |
| 458 | 20240802 | 120000 | 4491123850 | 47900 | 47950 | 48000 | 47900 | 202 |
| 459 | 20240802 | 115900 | 4481446400 | 47900 | 48000 | 48000 | 47900 | 164 |
| 460 | 20240802 | 115800 | 4473578000 | 48000 | 48000 | 48000 | 48000 | 118 |
| 461 | 20240802 | 115700 | 4467914000 | 48000 | 48000 | 48050 | 47900 | 154 |
| 462 | 20240802 | 115600 | 4460525500 | 47950 | 47950 | 48000 | 47900 | 190 |
| 463 | 20240802 | 115500 | 4451416600 | 47950 | 47950 | 47950 | 47900 | 212 |
| 464 | 20240802 | 115400 | 4441253750 | 47950 | 47900 | 47950 | 47800 | 158 |
| 465 | 20240802 | 115300 | 4433684700 | 47950 | 47750 | 47950 | 47700 | 399 |
| 466 | 20240802 | 115200 | 4414614150 | 47750 | 47700 | 47750 | 47700 | 75 |
| 467 | 20240802 | 115100 | 4411036550 | 47750 | 47700 | 47800 | 47650 | 564 |
| 468 | 20240802 | 115000 | 4384140850 | 47650 | 47650 | 47650 | 47600 | 358 |
| 469 | 20240802 | 114900 | 4367086050 | 47650 | 47700 | 47750 | 47650 | 116 |
| 470 | 20240802 | 114800 | 4361551150 | 47700 | 47700 | 47750 | 47700 | 283 |
| 471 | 20240802 | 114700 | 4348051550 | 47700 | 47750 | 47750 | 47700 | 124 |
| 472 | 20240802 | 114600 | 4342133250 | 47700 | 47950 | 47950 | 47700 | 236 |
| 473 | 20240802 | 114500 | 4330856400 | 47950 | 47700 | 48000 | 47650 | 501 |
| 474 | 20240802 | 114400 | 4306940100 | 47700 | 47700 | 47750 | 47650 | 183 |
| 475 | 20240802 | 114300 | 4298211200 | 47750 | 47750 | 47750 | 47700 | 169 |
| 476 | 20240802 | 114200 | 4290145400 | 47750 | 47850 | 47850 | 47750 | 1324 |
| 477 | 20240802 | 114100 | 4226866150 | 47850 | 47900 | 48050 | 47850 | 495 |
| 478 | 20240802 | 114000 | 4203148500 | 48100 | 47900 | 48100 | 47900 | 332 |
| 479 | 20240802 | 113900 | 4187209600 | 48200 | 48150 | 48200 | 47950 | 1137 |
| 480 | 20240802 | 113800 | 4132574350 | 48150 | 48150 | 48150 | 48000 | 959 |
| 481 | 20240802 | 113700 | 4086473600 | 48150 | 48050 | 48300 | 48000 | 749 |
| 482 | 20240802 | 113600 | 4050446750 | 47900 | 48000 | 48100 | 47900 | 744 |
| 483 | 20240802 | 113500 | 4014725750 | 48000 | 48000 | 48000 | 47850 | 225 |
| 484 | 20240802 | 113400 | 4003942500 | 48000 | 47750 | 48000 | 47700 | 304 |
| 485 | 20240802 | 113300 | 3989387050 | 47750 | 47800 | 47800 | 47700 | 531 |
| 486 | 20240802 | 113200 | 3964031200 | 47800 | 47650 | 47800 | 47650 | 3632 |
| 487 | 20240802 | 113100 | 3790895950 | 47650 | 47350 | 47650 | 47350 | 2291 |
| 488 | 20240802 | 113000 | 3681894850 | 47400 | 47300 | 47600 | 47200 | 3708 |
| 489 | 20240802 | 112900 | 3506523750 | 47300 | 47750 | 47750 | 47250 | 1324 |
| 490 | 20240802 | 112800 | 3443719600 | 47550 | 48000 | 48000 | 47500 | 3191 |
| 491 | 20240802 | 112700 | 3291236500 | 48000 | 48100 | 48150 | 48000 | 1396 |
| 492 | 20240802 | 112600 | 3224205700 | 48100 | 48100 | 48150 | 48050 | 1948 |
| 493 | 20240802 | 112500 | 3130556300 | 48100 | 48150 | 48150 | 48000 | 1551 |
| 494 | 20240802 | 112400 | 3056039550 | 48100 | 48250 | 48250 | 48050 | 1167 |
| 495 | 20240802 | 112300 | 2999877000 | 48250 | 48400 | 48400 | 48250 | 1007 |
| 496 | 20240802 | 112200 | 2951229150 | 48400 | 48350 | 48450 | 48350 | 135 |
| 497 | 20240802 | 112100 | 2944693150 | 48350 | 48500 | 48650 | 48350 | 2335 |
| 498 | 20240802 | 112000 | 2831472850 | 48550 | 48600 | 48600 | 48550 | 442 |
| 499 | 20240802 | 111900 | 2810002000 | 48600 | 48550 | 48700 | 48550 | 645 |
| 500 | 20240802 | 111800 | 2778676450 | 48550 | 48700 | 48750 | 48500 | 1067 |
| 501 | 20240802 | 111700 | 2726855700 | 48700 | 48700 | 48800 | 48700 | 1913 |
| 502 | 20240802 | 111600 | 2633573500 | 48700 | 48700 | 48750 | 48650 | 632 |
| 503 | 20240802 | 111500 | 2602801650 | 48650 | 48700 | 48750 | 48650 | 599 |
| 504 | 20240802 | 111400 | 2573632450 | 48700 | 48950 | 48950 | 48700 | 312 |
| 505 | 20240802 | 111300 | 2558412250 | 48900 | 48950 | 49000 | 48900 | 731 |
| 506 | 20240802 | 111200 | 2522628550 | 49000 | 49050 | 49050 | 49000 | 871 |
| 507 | 20240802 | 111100 | 2479941250 | 49000 | 49250 | 49250 | 49000 | 693 |
| 508 | 20240802 | 111000 | 2445889350 | 49200 | 49350 | 49350 | 49200 | 745 |
| 509 | 20240802 | 110900 | 2409206100 | 49350 | 49450 | 49500 | 49350 | 407 |
| 510 | 20240802 | 110800 | 2389100600 | 49500 | 49500 | 49500 | 49500 | 19 |
| 511 | 20240802 | 110700 | 2388160100 | 49500 | 49550 | 49550 | 49500 | 126 |
| 512 | 20240802 | 110600 | 2381921900 | 49550 | 49550 | 49600 | 49550 | 125 |
| 513 | 20240802 | 110500 | 2375725350 | 49550 | 49500 | 49550 | 49500 | 195 |
| 514 | 20240802 | 110400 | 2366067150 | 49500 | 49550 | 49600 | 49500 | 408 |
| 515 | 20240802 | 110300 | 2345858400 | 49600 | 49800 | 49850 | 49600 | 1102 |
| 516 | 20240802 | 110200 | 2291102850 | 49850 | 49950 | 49950 | 49800 | 561 |
| 517 | 20240802 | 110100 | 2263139700 | 50000 | 49950 | 50000 | 49950 | 242 |
| 518 | 20240802 | 110000 | 2251042600 | 49850 | 49900 | 49900 | 49850 | 112 |
| 519 | 20240802 | 105900 | 2245455650 | 49950 | 50400 | 50400 | 49950 | 1464 |
| 520 | 20240802 | 105800 | 2172217000 | 50500 | 50200 | 50500 | 50100 | 304 |
| 521 | 20240802 | 105700 | 2156952100 | 50200 | 50100 | 50200 | 50100 | 179 |
| 522 | 20240802 | 105600 | 2147980000 | 50200 | 50400 | 50600 | 50200 | 1568 |
| 523 | 20240802 | 105500 | 2069102100 | 50400 | 50500 | 50500 | 50400 | 84 |
| 524 | 20240802 | 105400 | 2064864500 | 50400 | 50500 | 50600 | 50400 | 92 |
| 525 | 20240802 | 105300 | 2060217200 | 50500 | 50500 | 50500 | 50500 | 224 |
| 526 | 20240802 | 105200 | 2048905200 | 50500 | 50500 | 50600 | 50400 | 75 |
| 527 | 20240802 | 105100 | 2045117100 | 50500 | 50500 | 50500 | 50400 | 228 |
| 528 | 20240802 | 105000 | 2033613400 | 50500 | 50500 | 50600 | 50400 | 1741 |
| 529 | 20240802 | 104900 | 1945691000 | 50500 | 50500 | 50600 | 50500 | 103 |
| 530 | 20240802 | 104800 | 1940487200 | 50600 | 50900 | 51000 | 50600 | 1790 |
| 531 | 20240802 | 104700 | 1849788200 | 50800 | 50900 | 50900 | 50800 | 25 |
| 532 | 20240802 | 104600 | 1848516300 | 50900 | 50900 | 51000 | 50800 | 154 |
| 533 | 20240802 | 104500 | 1840683700 | 50800 | 50800 | 50900 | 50800 | 103 |
| 534 | 20240802 | 104400 | 1835451200 | 50800 | 51000 | 51000 | 50800 | 121 |
| 535 | 20240802 | 104300 | 1829291900 | 50900 | 50900 | 50900 | 50900 | 1 |
| 536 | 20240802 | 104200 | 1829241000 | 50900 | 50900 | 51000 | 50800 | 167 |
| 537 | 20240802 | 104100 | 1820739100 | 50800 | 50900 | 50900 | 50800 | 27 |
| 538 | 20240802 | 104000 | 1819365300 | 50900 | 50900 | 51000 | 50900 | 81 |
| 539 | 20240802 | 103900 | 1815241600 | 50900 | 50900 | 50900 | 50800 | 91 |
| 540 | 20240802 | 103800 | 1810617800 | 50800 | 51000 | 51000 | 50800 | 168 |
| 541 | 20240802 | 103700 | 1802063400 | 51000 | 50900 | 51000 | 50900 | 45 |
| 542 | 20240802 | 103600 | 1799772800 | 50900 | 50900 | 51000 | 50900 | 143 |
| 543 | 20240802 | 103500 | 1792486800 | 50800 | 50900 | 50900 | 50800 | 102 |
| 544 | 20240802 | 103400 | 1787295500 | 50900 | 50900 | 50900 | 50800 | 165 |
| 545 | 20240802 | 103300 | 1778908200 | 50800 | 50800 | 50800 | 50800 | 54 |
| 546 | 20240802 | 103200 | 1776165000 | 50800 | 51000 | 51000 | 50800 | 98 |
| 547 | 20240802 | 103100 | 1771170500 | 50800 | 51000 | 51000 | 50800 | 136 |
| 548 | 20240802 | 103000 | 1764240200 | 51000 | 51300 | 51600 | 50600 | 4663 |
| 549 | 20240802 | 102900 | 1527478000 | 51300 | 51600 | 51600 | 51300 | 37 |
| 550 | 20240802 | 102800 | 1525575900 | 51200 | 51700 | 51700 | 51200 | 1262 |
| 551 | 20240802 | 102700 | 1460764000 | 51400 | 51400 | 51400 | 51400 | 36 |
| 552 | 20240802 | 102600 | 1458913600 | 51600 | 51700 | 51700 | 51600 | 146 |
| 553 | 20240802 | 102500 | 1451374800 | 51500 | 51500 | 51500 | 51500 | 238 |
| 554 | 20240802 | 102400 | 1439117800 | 51400 | 51300 | 51400 | 51200 | 141 |
| 555 | 20240802 | 102300 | 1431877700 | 51400 | 51400 | 51400 | 51400 | 18 |
| 556 | 20240802 | 102200 | 1430952500 | 51100 | 51600 | 51700 | 51000 | 1110 |
| 557 | 20240802 | 102100 | 1374097800 | 51500 | 51500 | 51500 | 51400 | 109 |
| 558 | 20240802 | 102000 | 1368484400 | 51500 | 51600 | 51700 | 51500 | 158 |
| 559 | 20240802 | 101900 | 1360335300 | 51600 | 51600 | 51600 | 51600 | 23 |
| 560 | 20240802 | 101800 | 1359148500 | 51600 | 51600 | 51700 | 51600 | 166 |
| 561 | 20240802 | 101700 | 1350582700 | 51600 | 51600 | 51600 | 51500 | 77 |
| 562 | 20240802 | 101600 | 1346609900 | 51600 | 51600 | 51600 | 51600 | 62 |
| 563 | 20240802 | 101500 | 1343410700 | 51600 | 51500 | 51600 | 51500 | 4 |
| 564 | 20240802 | 101400 | 1343204600 | 51500 | 51500 | 51600 | 51500 | 463 |
| 565 | 20240802 | 101300 | 1319358600 | 51500 | 51400 | 51500 | 51400 | 162 |
| 566 | 20240802 | 101200 | 1311023300 | 51400 | 51400 | 51400 | 51400 | 14 |
| 567 | 20240802 | 101100 | 1310303700 | 51400 | 51400 | 51400 | 51400 | 18 |
| 568 | 20240802 | 101000 | 1309378500 | 51400 | 51400 | 51400 | 51400 | 80 |
| 569 | 20240802 | 100900 | 1305266500 | 51400 | 51500 | 51500 | 51400 | 39 |
| 570 | 20240802 | 100800 | 1303260000 | 51300 | 51300 | 51300 | 51300 | 10 |
| 571 | 20240802 | 100700 | 1302747000 | 51300 | 51500 | 51500 | 51300 | 7 |
| 572 | 20240802 | 100600 | 1302387500 | 51300 | 51500 | 51500 | 51300 | 160 |
| 573 | 20240802 | 100500 | 1294168400 | 51500 | 51500 | 51500 | 51400 | 281 |
| 574 | 20240802 | 100400 | 1279708900 | 51500 | 51400 | 51500 | 51400 | 3 |
| 575 | 20240802 | 100300 | 1279554600 | 51400 | 51400 | 51400 | 51400 | 170 |
| 576 | 20240802 | 100200 | 1270816600 | 51400 | 51400 | 51400 | 51400 | 1 |
| 577 | 20240802 | 100100 | 1270765200 | 51300 | 51300 | 51300 | 51200 | 79 |
| 578 | 20240802 | 100000 | 1266714100 | 51300 | 51200 | 51300 | 51200 | 153 |
| 579 | 20240802 | 095900 | 1258880300 | 51200 | 51300 | 51300 | 51200 | 93 |
| 580 | 20240802 | 095800 | 1254110600 | 51300 | 51500 | 51500 | 51300 | 116 |
| 581 | 20240802 | 095700 | 1248155200 | 51400 | 51300 | 51400 | 51300 | 195 |
| 582 | 20240802 | 095600 | 1238132800 | 51200 | 51400 | 51400 | 51200 | 210 |
| 583 | 20240802 | 095500 | 1227340100 | 51300 | 51200 | 51400 | 51200 | 583 |
| 584 | 20240802 | 095400 | 1197425300 | 51200 | 51100 | 51300 | 51100 | 38 |
| 585 | 20240802 | 095300 | 1195478700 | 51200 | 51100 | 51200 | 51100 | 87 |
| 586 | 20240802 | 095200 | 1191024900 | 51200 | 51200 | 51300 | 51200 | 142 |
| 587 | 20240802 | 095100 | 1183752600 | 51100 | 51100 | 51200 | 51000 | 34 |
| 588 | 20240802 | 095000 | 1182014700 | 51200 | 51300 | 51300 | 51000 | 427 |
| 589 | 20240802 | 094900 | 1160171000 | 51400 | 51300 | 51400 | 51300 | 69 |
| 590 | 20240802 | 094800 | 1156625800 | 51300 | 51400 | 51400 | 51300 | 64 |
| 591 | 20240802 | 094700 | 1153336600 | 51300 | 51300 | 51400 | 51300 | 46 |
| 592 | 20240802 | 094600 | 1150975100 | 51500 | 51500 | 51500 | 51500 | 4 |
| 593 | 20240802 | 094500 | 1150769100 | 51200 | 51500 | 51600 | 51200 | 1420 |
| 594 | 20240802 | 094400 | 1078042200 | 51500 | 51500 | 51600 | 51500 | 109 |
| 595 | 20240802 | 094300 | 1072428200 | 51500 | 51400 | 51500 | 51400 | 67 |
| 596 | 20240802 | 094200 | 1068978600 | 51400 | 51400 | 51400 | 51400 | 14 |
| 597 | 20240802 | 094100 | 1068259000 | 51500 | 51400 | 51500 | 51400 | 19 |
| 598 | 20240802 | 094000 | 1067281400 | 51500 | 51400 | 51500 | 51400 | 87 |
| 599 | 20240802 | 093900 | 1062801000 | 51400 | 51400 | 51600 | 51300 | 1550 |
| 600 | 20240802 | 093800 | 983002400 | 51400 | 51400 | 51400 | 51400 | 316 |
| 601 | 20240802 | 093700 | 966760000 | 51400 | 51600 | 51600 | 51400 | 289 |
| 602 | 20240802 | 093600 | 951872900 | 51500 | 51500 | 51600 | 51500 | 172 |
| 603 | 20240802 | 093500 | 943013500 | 51500 | 51300 | 51500 | 51300 | 226 |
| 604 | 20240802 | 093400 | 931400200 | 51300 | 51300 | 51300 | 51200 | 18 |
| 605 | 20240802 | 093300 | 930476900 | 51200 | 51200 | 51300 | 51200 | 322 |
| 606 | 20240802 | 093200 | 913987200 | 51100 | 51100 | 51100 | 51100 | 1 |
| 607 | 20240802 | 093100 | 913936100 | 51100 | 51100 | 51200 | 51100 | 50 |
| 608 | 20240802 | 093000 | 911376600 | 51000 | 51000 | 51000 | 51000 | 77 |
| 609 | 20240802 | 092900 | 907449600 | 51100 | 51000 | 51100 | 51000 | 36 |
| 610 | 20240802 | 092800 | 905610100 | 51100 | 51100 | 51100 | 51100 | 396 |
| 611 | 20240802 | 092700 | 885374500 | 51100 | 51200 | 51200 | 51100 | 2 |
| 612 | 20240802 | 092600 | 885272200 | 51100 | 51100 | 51100 | 51100 | 2 |
| 613 | 20240802 | 092500 | 885170000 | 51100 | 51100 | 51100 | 51000 | 281 |
| 614 | 20240802 | 092400 | 870811700 | 51100 | 51000 | 51100 | 51000 | 189 |
| 615 | 20240802 | 092300 | 861168200 | 51000 | 50800 | 51000 | 50800 | 140 |
| 616 | 20240802 | 092200 | 854038600 | 50800 | 50700 | 50800 | 50700 | 343 |
| 617 | 20240802 | 092100 | 836619600 | 50800 | 50800 | 50800 | 50700 | 262 |
| 618 | 20240802 | 092000 | 823330100 | 50700 | 50700 | 50700 | 50700 | 2 |
| 619 | 20240802 | 091900 | 823228700 | 50700 | 50700 | 50800 | 50700 | 66 |
| 620 | 20240802 | 091800 | 819882200 | 50700 | 50700 | 50700 | 50600 | 552 |
| 621 | 20240802 | 091700 | 791924400 | 50700 | 50700 | 50800 | 50700 | 114 |
| 622 | 20240802 | 091600 | 786141300 | 50600 | 50700 | 50700 | 50600 | 1161 |
| 623 | 20240802 | 091500 | 727359200 | 50700 | 50700 | 50900 | 50700 | 181 |
| 624 | 20240802 | 091400 | 718165100 | 50700 | 50800 | 50800 | 50700 | 499 |
| 625 | 20240802 | 091300 | 692863100 | 50700 | 50800 | 50900 | 50700 | 163 |
| 626 | 20240802 | 091200 | 684586000 | 50800 | 50700 | 50900 | 50700 | 38 |
| 627 | 20240802 | 091100 | 682655700 | 50800 | 50800 | 50800 | 50800 | 61 |
| 628 | 20240802 | 091000 | 679556900 | 50800 | 51000 | 51100 | 50800 | 1414 |
| 629 | 20240802 | 090900 | 607612600 | 51100 | 51200 | 51200 | 51100 | 238 |
| 630 | 20240802 | 090800 | 595450700 | 51200 | 51200 | 51200 | 51100 | 202 |
| 631 | 20240802 | 090700 | 585110500 | 51100 | 51200 | 51200 | 51100 | 610 |
| 632 | 20240802 | 090600 | 553920700 | 51100 | 51100 | 51300 | 51000 | 1101 |
| 633 | 20240802 | 090500 | 497559500 | 51100 | 50900 | 51100 | 50900 | 77 |
| 634 | 20240802 | 090400 | 493630500 | 50700 | 50700 | 50900 | 50600 | 1727 |
| 635 | 20240802 | 090300 | 406043300 | 50800 | 50900 | 51000 | 50600 | 921 |
| 636 | 20240802 | 090200 | 359280000 | 51000 | 51200 | 51200 | 50900 | 1725 |
| 637 | 20240802 | 090100 | 271265200 | 51000 | 51600 | 51600 | 51000 | 1826 |
| 638 | 20240802 | 090000 | 177756900 | 51600 | 52000 | 52100 | 51100 | 3436 |