34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 193500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 4337 |
| 3 | 20240802 | 193400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20240802 | 193300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20240802 | 193200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20240802 | 193100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20240802 | 193000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20240802 | 192900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20240802 | 192800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20240802 | 192700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20240802 | 192600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20240802 | 192500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20240802 | 192400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20240802 | 192300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20240802 | 192200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20240802 | 192100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20240802 | 192000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20240802 | 191900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20240802 | 191800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20240802 | 191700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20240802 | 191600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20240802 | 191500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20240802 | 191400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20240802 | 191300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20240802 | 191200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20240802 | 191100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20240802 | 191000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20240802 | 190900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20240802 | 190800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20240802 | 190700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20240802 | 190600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20240802 | 190500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 4337 |
| 33 | 20240802 | 190400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20240802 | 190300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20240802 | 190200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20240802 | 190100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20240802 | 190000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20240802 | 185900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20240802 | 185800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20240802 | 185700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20240802 | 185600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20240802 | 185500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20240802 | 185400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20240802 | 185300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20240802 | 185200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20240802 | 185100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20240802 | 185000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20240802 | 184900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20240802 | 184800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20240802 | 184700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20240802 | 184600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20240802 | 184500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20240802 | 184400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20240802 | 184300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20240802 | 184200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20240802 | 184100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20240802 | 184000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20240802 | 183900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20240802 | 183800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20240802 | 183700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20240802 | 183600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20240802 | 183500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 4337 |
| 63 | 20240802 | 183400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20240802 | 183300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20240802 | 183200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20240802 | 183100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20240802 | 183000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20240802 | 182900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20240802 | 182800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20240802 | 182700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20240802 | 182600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20240802 | 182500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20240802 | 182400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20240802 | 182300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20240802 | 182200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20240802 | 182100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20240802 | 182000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20240802 | 181900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20240802 | 181800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20240802 | 181700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20240802 | 181600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20240802 | 181500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20240802 | 181400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20240802 | 181300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20240802 | 181200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20240802 | 181100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20240802 | 181000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20240802 | 180900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20240802 | 180800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20240802 | 180700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20240802 | 180600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20240802 | 180500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 4337 |
| 93 | 20240802 | 180400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20240802 | 180300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20240802 | 180200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20240802 | 180100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20240802 | 180000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20240802 | 175900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20240802 | 175800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20240802 | 175700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20240802 | 175600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20240802 | 175500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20240802 | 175400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20240802 | 175300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20240802 | 175200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20240802 | 175100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20240802 | 175000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20240802 | 174900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20240802 | 174800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20240802 | 174700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20240802 | 174600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20240802 | 174500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20240802 | 174400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20240802 | 174300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20240802 | 174200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20240802 | 174100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20240802 | 174000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20240802 | 173900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20240802 | 173800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20240802 | 173700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20240802 | 173600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20240802 | 173500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 4337 |
| 123 | 20240802 | 173400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20240802 | 173300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20240802 | 173200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20240802 | 173100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20240802 | 173000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20240802 | 172900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20240802 | 172800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20240802 | 172700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20240802 | 172600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20240802 | 172500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20240802 | 172400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20240802 | 172300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20240802 | 172200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20240802 | 172100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20240802 | 172000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20240802 | 171900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20240802 | 171800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20240802 | 171700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20240802 | 171600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20240802 | 171500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20240802 | 171400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20240802 | 171300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20240802 | 171200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20240802 | 171100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20240802 | 171000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20240802 | 170900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20240802 | 170800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20240802 | 170700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20240802 | 170600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20240802 | 170500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 4337 |
| 153 | 20240802 | 170400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20240802 | 170300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20240802 | 170200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20240802 | 170100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20240802 | 170000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20240802 | 165900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20240802 | 165800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20240802 | 165700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20240802 | 165600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20240802 | 165500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20240802 | 165400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20240802 | 165300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20240802 | 165200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20240802 | 165100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20240802 | 165000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20240802 | 164900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20240802 | 164800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20240802 | 164700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20240802 | 164600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20240802 | 164500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20240802 | 164400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20240802 | 164300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20240802 | 164200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20240802 | 164100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20240802 | 164000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20240802 | 163900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20240802 | 163800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20240802 | 163700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20240802 | 163600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20240802 | 163500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 4337 |
| 183 | 20240802 | 163400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20240802 | 163300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20240802 | 163200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20240802 | 163100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20240802 | 163000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20240802 | 162900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20240802 | 162800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20240802 | 162700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20240802 | 162600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20240802 | 162500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20240802 | 162400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20240802 | 162300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20240802 | 162200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20240802 | 162100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20240802 | 162000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20240802 | 161900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20240802 | 161800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20240802 | 161700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20240802 | 161600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20240802 | 161500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20240802 | 161400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20240802 | 161300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20240802 | 161200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20240802 | 161100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20240802 | 161000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20240802 | 160900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20240802 | 160800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20240802 | 160700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20240802 | 160600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20240802 | 160500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 4337 |
| 213 | 20240802 | 160400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20240802 | 160300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20240802 | 160200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20240802 | 160100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20240802 | 160000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20240802 | 155900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20240802 | 155800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20240802 | 155700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20240802 | 155600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20240802 | 155500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20240802 | 155400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20240802 | 155300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20240802 | 155200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20240802 | 155100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20240802 | 155000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20240802 | 154900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20240802 | 154800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20240802 | 154700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20240802 | 154600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20240802 | 154500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20240802 | 154400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20240802 | 154300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20240802 | 154200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20240802 | 154100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20240802 | 154000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20240802 | 153900 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20240802 | 153800 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20240802 | 153700 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20240802 | 153600 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20240802 | 153500 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 4337 |
| 243 | 20240802 | 153400 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20240802 | 153300 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20240802 | 153200 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20240802 | 153100 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20240802 | 153000 | 3257918250 | 22000 | 22000 | 22000 | 22000 | 4337 |
| 248 | 20240802 | 152900 | 3162504250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20240802 | 152800 | 3162504250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20240802 | 152700 | 3162504250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20240802 | 152600 | 3162504250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20240802 | 152500 | 3162504250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20240802 | 152400 | 3162504250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20240802 | 152300 | 3162504250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20240802 | 152200 | 3162504250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20240802 | 152100 | 3162504250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20240802 | 152000 | 3162504250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20240802 | 151900 | 3162504250 | 22100 | 22050 | 22100 | 22050 | 344 |
| 259 | 20240802 | 151800 | 3154901950 | 21950 | 22000 | 22000 | 21950 | 80 |
| 260 | 20240802 | 151700 | 3153143550 | 22050 | 22000 | 22050 | 21950 | 697 |
| 261 | 20240802 | 151600 | 3137806350 | 22000 | 22000 | 22000 | 22000 | 36 |
| 262 | 20240802 | 151500 | 3137014350 | 21900 | 22100 | 22100 | 21900 | 2261 |
| 263 | 20240802 | 151400 | 3087382100 | 21950 | 22000 | 22100 | 21950 | 716 |
| 264 | 20240802 | 151300 | 3071583000 | 22050 | 22100 | 22100 | 22000 | 135 |
| 265 | 20240802 | 151200 | 3068609600 | 21950 | 22050 | 22050 | 21950 | 331 |
| 266 | 20240802 | 151100 | 3061325150 | 22100 | 22000 | 22100 | 22000 | 917 |
| 267 | 20240802 | 151000 | 3041128100 | 22050 | 22050 | 22050 | 22050 | 73 |
| 268 | 20240802 | 150900 | 3039518450 | 22000 | 22000 | 22000 | 22000 | 242 |
| 269 | 20240802 | 150800 | 3034194450 | 22000 | 21950 | 22100 | 21950 | 611 |
| 270 | 20240802 | 150700 | 3020761750 | 22000 | 22000 | 22050 | 21950 | 325 |
| 271 | 20240802 | 150600 | 3013621150 | 22050 | 22000 | 22050 | 22000 | 364 |
| 272 | 20240802 | 150500 | 3005608150 | 22000 | 22100 | 22100 | 22000 | 198 |
| 273 | 20240802 | 150400 | 3001233150 | 22050 | 22050 | 22050 | 22000 | 472 |
| 274 | 20240802 | 150300 | 2990841400 | 22050 | 22000 | 22050 | 22000 | 530 |
| 275 | 20240802 | 150200 | 2979170400 | 22000 | 22050 | 22050 | 22000 | 481 |
| 276 | 20240802 | 150100 | 2968567450 | 22000 | 22000 | 22050 | 22000 | 263 |
| 277 | 20240802 | 150000 | 2962778850 | 22050 | 22000 | 22050 | 22000 | 554 |
| 278 | 20240802 | 145900 | 2950579850 | 22050 | 22100 | 22100 | 22050 | 441 |
| 279 | 20240802 | 145800 | 2940846300 | 22050 | 22050 | 22100 | 22050 | 688 |
| 280 | 20240802 | 145700 | 2925657750 | 22100 | 22050 | 22100 | 22050 | 305 |
| 281 | 20240802 | 145600 | 2918932000 | 22050 | 22100 | 22100 | 22050 | 281 |
| 282 | 20240802 | 145500 | 2912726350 | 22100 | 22050 | 22100 | 22000 | 471 |
| 283 | 20240802 | 145400 | 2902342000 | 22100 | 22100 | 22100 | 22100 | 78 |
| 284 | 20240802 | 145300 | 2900618200 | 22100 | 22150 | 22200 | 22100 | 540 |
| 285 | 20240802 | 145200 | 2888659950 | 22050 | 22100 | 22100 | 22050 | 754 |
| 286 | 20240802 | 145100 | 2872007800 | 22050 | 22050 | 22100 | 22050 | 405 |
| 287 | 20240802 | 145000 | 2863077300 | 22100 | 22150 | 22150 | 22050 | 536 |
| 288 | 20240802 | 144900 | 2851208600 | 22150 | 22050 | 22150 | 22050 | 320 |
| 289 | 20240802 | 144800 | 2844149100 | 22050 | 22050 | 22100 | 22050 | 545 |
| 290 | 20240802 | 144700 | 2832122500 | 22050 | 22050 | 22050 | 22000 | 1141 |
| 291 | 20240802 | 144600 | 2806981300 | 22000 | 22000 | 22000 | 22000 | 333 |
| 292 | 20240802 | 144500 | 2799655300 | 21950 | 22000 | 22000 | 21950 | 306 |
| 293 | 20240802 | 144400 | 2792932800 | 22000 | 22050 | 22050 | 22000 | 391 |
| 294 | 20240802 | 144300 | 2784321050 | 22000 | 22000 | 22050 | 22000 | 455 |
| 295 | 20240802 | 144200 | 2774303200 | 22050 | 22000 | 22050 | 22000 | 238 |
| 296 | 20240802 | 144100 | 2769067150 | 22000 | 22050 | 22050 | 22000 | 256 |
| 297 | 20240802 | 144000 | 2763423850 | 22000 | 22000 | 22050 | 22000 | 1105 |
| 298 | 20240802 | 143900 | 2739068400 | 22000 | 22050 | 22050 | 22000 | 140 |
| 299 | 20240802 | 143800 | 2735985100 | 22000 | 22100 | 22100 | 22000 | 532 |
| 300 | 20240802 | 143700 | 2724253750 | 22050 | 22050 | 22050 | 22050 | 129 |
| 301 | 20240802 | 143600 | 2721409300 | 22050 | 22000 | 22100 | 22000 | 284 |
| 302 | 20240802 | 143500 | 2715150500 | 22000 | 22050 | 22100 | 22000 | 275 |
| 303 | 20240802 | 143400 | 2709088050 | 22000 | 22000 | 22000 | 22000 | 296 |
| 304 | 20240802 | 143300 | 2702576050 | 22050 | 22000 | 22050 | 22000 | 41 |
| 305 | 20240802 | 143200 | 2701674000 | 22050 | 22050 | 22050 | 22050 | 190 |
| 306 | 20240802 | 143100 | 2697484500 | 22000 | 22000 | 22050 | 22000 | 306 |
| 307 | 20240802 | 143000 | 2690741550 | 22050 | 22050 | 22050 | 22000 | 241 |
| 308 | 20240802 | 142900 | 2685438900 | 22050 | 22050 | 22050 | 22000 | 251 |
| 309 | 20240802 | 142800 | 2679904900 | 22050 | 22050 | 22050 | 22000 | 213 |
| 310 | 20240802 | 142700 | 2675210500 | 22100 | 22000 | 22100 | 22000 | 458 |
| 311 | 20240802 | 142600 | 2665114550 | 22000 | 21950 | 22000 | 21950 | 682 |
| 312 | 20240802 | 142500 | 2650112000 | 21950 | 22000 | 22000 | 21950 | 228 |
| 313 | 20240802 | 142400 | 2645107200 | 22000 | 22000 | 22000 | 21950 | 62 |
| 314 | 20240802 | 142300 | 2643745600 | 22000 | 22000 | 22000 | 21950 | 300 |
| 315 | 20240802 | 142200 | 2637145900 | 21950 | 21950 | 22000 | 21950 | 102 |
| 316 | 20240802 | 142100 | 2634904300 | 21950 | 22000 | 22000 | 21950 | 249 |
| 317 | 20240802 | 142000 | 2629434950 | 22050 | 22050 | 22100 | 22050 | 293 |
| 318 | 20240802 | 141900 | 2622974200 | 21950 | 22000 | 22000 | 21950 | 160 |
| 319 | 20240802 | 141800 | 2619455400 | 22000 | 22050 | 22050 | 22000 | 115 |
| 320 | 20240802 | 141700 | 2616925150 | 22050 | 22050 | 22100 | 22000 | 432 |
| 321 | 20240802 | 141600 | 2607400200 | 22000 | 22100 | 22100 | 22000 | 105 |
| 322 | 20240802 | 141500 | 2605085300 | 22000 | 22000 | 22050 | 22000 | 366 |
| 323 | 20240802 | 141400 | 2597021400 | 22000 | 22050 | 22050 | 22000 | 392 |
| 324 | 20240802 | 141300 | 2588387900 | 22000 | 22050 | 22050 | 22000 | 75 |
| 325 | 20240802 | 141200 | 2586737800 | 22050 | 22050 | 22050 | 22050 | 238 |
| 326 | 20240802 | 141100 | 2581489900 | 22050 | 22050 | 22100 | 22050 | 292 |
| 327 | 20240802 | 141000 | 2575051100 | 22000 | 22050 | 22050 | 22000 | 67 |
| 328 | 20240802 | 140900 | 2573577000 | 22000 | 22050 | 22050 | 22000 | 249 |
| 329 | 20240802 | 140800 | 2568089350 | 22050 | 22050 | 22100 | 22000 | 232 |
| 330 | 20240802 | 140700 | 2562974100 | 22000 | 22000 | 22050 | 22000 | 99 |
| 331 | 20240802 | 140600 | 2560795950 | 22000 | 22000 | 22050 | 22000 | 247 |
| 332 | 20240802 | 140500 | 2555354750 | 22000 | 22050 | 22100 | 22000 | 391 |
| 333 | 20240802 | 140400 | 2546740000 | 22000 | 22000 | 22000 | 22000 | 275 |
| 334 | 20240802 | 140300 | 2540690000 | 22000 | 22050 | 22050 | 22000 | 105 |
| 335 | 20240802 | 140200 | 2538378450 | 22050 | 22050 | 22050 | 22050 | 187 |
| 336 | 20240802 | 140100 | 2534255100 | 22050 | 22000 | 22050 | 22000 | 362 |
| 337 | 20240802 | 140000 | 2526278200 | 22000 | 22000 | 22000 | 22000 | 252 |
| 338 | 20240802 | 135900 | 2520734200 | 22000 | 22000 | 22050 | 22000 | 410 |
| 339 | 20240802 | 135800 | 2511703150 | 22000 | 22000 | 22050 | 22000 | 142 |
| 340 | 20240802 | 135700 | 2508578400 | 22000 | 22000 | 22000 | 22000 | 109 |
| 341 | 20240802 | 135600 | 2506180400 | 22000 | 22050 | 22050 | 22000 | 661 |
| 342 | 20240802 | 135500 | 2491618550 | 22000 | 22000 | 22050 | 22000 | 77 |
| 343 | 20240802 | 135400 | 2489924500 | 22100 | 22000 | 22100 | 22000 | 291 |
| 344 | 20240802 | 135300 | 2483516350 | 22050 | 22100 | 22100 | 22000 | 447 |
| 345 | 20240802 | 135200 | 2473651150 | 22000 | 22050 | 22100 | 22000 | 119 |
| 346 | 20240802 | 135100 | 2471028700 | 22050 | 22050 | 22100 | 22050 | 533 |
| 347 | 20240802 | 135000 | 2459267850 | 22100 | 22050 | 22100 | 22050 | 438 |
| 348 | 20240802 | 134900 | 2449594200 | 22000 | 21950 | 22100 | 21950 | 475 |
| 349 | 20240802 | 134800 | 2439124300 | 22000 | 22000 | 22050 | 22000 | 500 |
| 350 | 20240802 | 134700 | 2428124250 | 22050 | 22050 | 22100 | 22000 | 371 |
| 351 | 20240802 | 134600 | 2419939000 | 21950 | 22050 | 22050 | 21950 | 367 |
| 352 | 20240802 | 134500 | 2411856100 | 22050 | 22000 | 22050 | 22000 | 403 |
| 353 | 20240802 | 134400 | 2402988050 | 22000 | 22000 | 22050 | 22000 | 285 |
| 354 | 20240802 | 134300 | 2396709950 | 22000 | 21950 | 22000 | 21950 | 226 |
| 355 | 20240802 | 134200 | 2391741350 | 22000 | 22000 | 22000 | 21950 | 518 |
| 356 | 20240802 | 134100 | 2380345450 | 22000 | 22000 | 22000 | 21950 | 790 |
| 357 | 20240802 | 134000 | 2362979800 | 21950 | 21950 | 21950 | 21950 | 122 |
| 358 | 20240802 | 133900 | 2360301900 | 21950 | 21950 | 21950 | 21900 | 544 |
| 359 | 20240802 | 133800 | 2348375000 | 21950 | 22000 | 22000 | 21950 | 317 |
| 360 | 20240802 | 133700 | 2341407100 | 21900 | 21900 | 21950 | 21900 | 237 |
| 361 | 20240802 | 133600 | 2336212700 | 21900 | 21950 | 22000 | 21900 | 317 |
| 362 | 20240802 | 133500 | 2329260400 | 21950 | 21900 | 22000 | 21900 | 286 |
| 363 | 20240802 | 133400 | 2322980650 | 21900 | 21950 | 21950 | 21900 | 385 |
| 364 | 20240802 | 133300 | 2314545800 | 21950 | 21950 | 21950 | 21900 | 259 |
| 365 | 20240802 | 133200 | 2308865000 | 21950 | 21950 | 22000 | 21900 | 284 |
| 366 | 20240802 | 133100 | 2302622600 | 21900 | 21950 | 21950 | 21900 | 217 |
| 367 | 20240802 | 133000 | 2297864000 | 21950 | 21900 | 21950 | 21900 | 603 |
| 368 | 20240802 | 132900 | 2284646600 | 21900 | 22000 | 22000 | 21900 | 285 |
| 369 | 20240802 | 132800 | 2278384400 | 21900 | 21950 | 22000 | 21900 | 213 |
| 370 | 20240802 | 132700 | 2273716150 | 21950 | 21950 | 22000 | 21900 | 350 |
| 371 | 20240802 | 132600 | 2266034850 | 21950 | 22000 | 22000 | 21950 | 644 |
| 372 | 20240802 | 132500 | 2251877050 | 21950 | 21950 | 21950 | 21900 | 182 |
| 373 | 20240802 | 132400 | 2247888500 | 21900 | 21950 | 21950 | 21900 | 501 |
| 374 | 20240802 | 132300 | 2236907750 | 21950 | 22000 | 22000 | 21900 | 285 |
| 375 | 20240802 | 132200 | 2230644750 | 21850 | 21900 | 21950 | 21850 | 1059 |
| 376 | 20240802 | 132100 | 2207446950 | 21900 | 21900 | 21950 | 21900 | 296 |
| 377 | 20240802 | 132000 | 2200950750 | 21950 | 21950 | 21950 | 21900 | 344 |
| 378 | 20240802 | 131900 | 2193402250 | 21900 | 21900 | 21950 | 21900 | 458 |
| 379 | 20240802 | 131800 | 2183366200 | 21950 | 21900 | 21950 | 21850 | 407 |
| 380 | 20240802 | 131700 | 2174450200 | 21900 | 21950 | 22000 | 21900 | 697 |
| 381 | 20240802 | 131600 | 2159149000 | 22000 | 21900 | 22000 | 21900 | 187 |
| 382 | 20240802 | 131500 | 2155045050 | 21950 | 21900 | 21950 | 21900 | 392 |
| 383 | 20240802 | 131400 | 2146456250 | 21950 | 22000 | 22000 | 21950 | 478 |
| 384 | 20240802 | 131300 | 2135954050 | 21950 | 21950 | 22000 | 21950 | 293 |
| 385 | 20240802 | 131200 | 2129521200 | 21950 | 22000 | 22000 | 21950 | 448 |
| 386 | 20240802 | 131100 | 2119668250 | 22000 | 22000 | 22050 | 22000 | 316 |
| 387 | 20240802 | 131000 | 2112712550 | 21950 | 21950 | 21950 | 21950 | 140 |
| 388 | 20240802 | 130900 | 2109639550 | 21950 | 21900 | 22000 | 21900 | 736 |
| 389 | 20240802 | 130800 | 2093490550 | 21950 | 22000 | 22000 | 21900 | 474 |
| 390 | 20240802 | 130700 | 2083083850 | 21950 | 21900 | 21950 | 21900 | 385 |
| 391 | 20240802 | 130600 | 2074639700 | 21900 | 21900 | 21950 | 21900 | 308 |
| 392 | 20240802 | 130500 | 2067891450 | 21900 | 22000 | 22000 | 21850 | 738 |
| 393 | 20240802 | 130400 | 2051695300 | 21900 | 21950 | 21950 | 21900 | 2414 |
| 394 | 20240802 | 130300 | 1998814100 | 21950 | 21950 | 22000 | 21950 | 326 |
| 395 | 20240802 | 130200 | 1991658100 | 21950 | 21900 | 22050 | 21900 | 626 |
| 396 | 20240802 | 130100 | 1977914400 | 21850 | 21900 | 21900 | 21800 | 298 |
| 397 | 20240802 | 130000 | 1971404000 | 21850 | 21850 | 21850 | 21800 | 391 |
| 398 | 20240802 | 125900 | 1962871450 | 21850 | 21850 | 21900 | 21800 | 349 |
| 399 | 20240802 | 125800 | 1955244600 | 21800 | 21800 | 21850 | 21800 | 302 |
| 400 | 20240802 | 125700 | 1948652850 | 21750 | 21800 | 21800 | 21750 | 385 |
| 401 | 20240802 | 125600 | 1940262100 | 21800 | 21850 | 21850 | 21800 | 404 |
| 402 | 20240802 | 125500 | 1931445400 | 21800 | 21800 | 21850 | 21800 | 137 |
| 403 | 20240802 | 125400 | 1928458550 | 21800 | 21800 | 21850 | 21800 | 422 |
| 404 | 20240802 | 125300 | 1919258900 | 21800 | 21850 | 21850 | 21800 | 278 |
| 405 | 20240802 | 125200 | 1913188800 | 21800 | 21850 | 21850 | 21800 | 232 |
| 406 | 20240802 | 125100 | 1908131150 | 21800 | 21850 | 21850 | 21800 | 342 |
| 407 | 20240802 | 125000 | 1900661700 | 21850 | 21850 | 21850 | 21850 | 113 |
| 408 | 20240802 | 124900 | 1898192650 | 21800 | 21800 | 21850 | 21800 | 524 |
| 409 | 20240802 | 124800 | 1886757450 | 21800 | 21850 | 21850 | 21800 | 409 |
| 410 | 20240802 | 124700 | 1877840350 | 21850 | 21800 | 21850 | 21800 | 89 |
| 411 | 20240802 | 124600 | 1875898700 | 21800 | 21750 | 21900 | 21750 | 283 |
| 412 | 20240802 | 124500 | 1869720900 | 21800 | 21750 | 21800 | 21750 | 531 |
| 413 | 20240802 | 124400 | 1858154350 | 21800 | 21750 | 21800 | 21750 | 85 |
| 414 | 20240802 | 124300 | 1856301500 | 21800 | 21800 | 21800 | 21750 | 272 |
| 415 | 20240802 | 124200 | 1850373000 | 21800 | 21800 | 21800 | 21800 | 528 |
| 416 | 20240802 | 124100 | 1838862600 | 21850 | 21750 | 21850 | 21750 | 193 |
| 417 | 20240802 | 124000 | 1834656800 | 21800 | 21800 | 21800 | 21800 | 215 |
| 418 | 20240802 | 123900 | 1829969800 | 21800 | 21800 | 21800 | 21800 | 547 |
| 419 | 20240802 | 123800 | 1818045200 | 21800 | 21800 | 21850 | 21800 | 121 |
| 420 | 20240802 | 123700 | 1815406400 | 21800 | 21800 | 21850 | 21800 | 325 |
| 421 | 20240802 | 123600 | 1808315200 | 21800 | 21800 | 21850 | 21800 | 403 |
| 422 | 20240802 | 123500 | 1799528800 | 21900 | 21800 | 21900 | 21800 | 771 |
| 423 | 20240802 | 123400 | 1782691750 | 21800 | 21800 | 21850 | 21800 | 251 |
| 424 | 20240802 | 123300 | 1777219900 | 21800 | 21850 | 21850 | 21800 | 323 |
| 425 | 20240802 | 123200 | 1770173700 | 21850 | 21800 | 21850 | 21800 | 246 |
| 426 | 20240802 | 123100 | 1764803400 | 21800 | 21800 | 21850 | 21750 | 769 |
| 427 | 20240802 | 123000 | 1748044450 | 21800 | 21850 | 21850 | 21800 | 281 |
| 428 | 20240802 | 122900 | 1741914550 | 21850 | 21800 | 21900 | 21800 | 284 |
| 429 | 20240802 | 122800 | 1735710100 | 21850 | 21850 | 21850 | 21800 | 272 |
| 430 | 20240802 | 122700 | 1729778150 | 21850 | 21850 | 21850 | 21850 | 315 |
| 431 | 20240802 | 122600 | 1722895400 | 21850 | 21850 | 21850 | 21800 | 311 |
| 432 | 20240802 | 122500 | 1716101000 | 21800 | 21800 | 21850 | 21800 | 285 |
| 433 | 20240802 | 122400 | 1709884600 | 21800 | 21850 | 21850 | 21800 | 298 |
| 434 | 20240802 | 122300 | 1703385200 | 21800 | 21800 | 21850 | 21800 | 110 |
| 435 | 20240802 | 122200 | 1700982650 | 21800 | 21800 | 21850 | 21800 | 467 |
| 436 | 20240802 | 122100 | 1690788150 | 21800 | 21800 | 21800 | 21750 | 368 |
| 437 | 20240802 | 122000 | 1682766750 | 21800 | 21800 | 21850 | 21800 | 80 |
| 438 | 20240802 | 121900 | 1681022700 | 21800 | 21850 | 21900 | 21800 | 411 |
| 439 | 20240802 | 121800 | 1672051050 | 21800 | 21850 | 21850 | 21800 | 440 |
| 440 | 20240802 | 121700 | 1662458850 | 21850 | 21850 | 21850 | 21800 | 202 |
| 441 | 20240802 | 121600 | 1658050950 | 21850 | 21800 | 21850 | 21800 | 480 |
| 442 | 20240802 | 121500 | 1647567300 | 21850 | 21850 | 21850 | 21800 | 289 |
| 443 | 20240802 | 121400 | 1641261900 | 21800 | 21850 | 21900 | 21800 | 332 |
| 444 | 20240802 | 121300 | 1634013550 | 21850 | 21850 | 21900 | 21800 | 370 |
| 445 | 20240802 | 121200 | 1625932050 | 21800 | 21850 | 21850 | 21800 | 368 |
| 446 | 20240802 | 121100 | 1617903550 | 21900 | 21800 | 21900 | 21800 | 281 |
| 447 | 20240802 | 121000 | 1611765550 | 21850 | 21850 | 21900 | 21800 | 367 |
| 448 | 20240802 | 120900 | 1603744200 | 21850 | 21850 | 21900 | 21850 | 312 |
| 449 | 20240802 | 120800 | 1596924950 | 21900 | 21900 | 21950 | 21850 | 243 |
| 450 | 20240802 | 120700 | 1591608600 | 21900 | 21850 | 21900 | 21850 | 305 |
| 451 | 20240802 | 120600 | 1584940600 | 21850 | 21900 | 21900 | 21850 | 333 |
| 452 | 20240802 | 120500 | 1577649600 | 21850 | 21900 | 21950 | 21850 | 253 |
| 453 | 20240802 | 120400 | 1572109700 | 21900 | 21950 | 21950 | 21900 | 183 |
| 454 | 20240802 | 120300 | 1568100800 | 21950 | 21900 | 22000 | 21900 | 309 |
| 455 | 20240802 | 120200 | 1561319400 | 21900 | 21900 | 21950 | 21900 | 333 |
| 456 | 20240802 | 120100 | 1554021700 | 21900 | 21850 | 21900 | 21850 | 553 |
| 457 | 20240802 | 120000 | 1541932600 | 21850 | 21900 | 21900 | 21850 | 150 |
| 458 | 20240802 | 115900 | 1538654950 | 21900 | 21850 | 21900 | 21800 | 259 |
| 459 | 20240802 | 115800 | 1532987000 | 21850 | 21850 | 21900 | 21850 | 383 |
| 460 | 20240802 | 115700 | 1524608000 | 21900 | 21900 | 21900 | 21850 | 382 |
| 461 | 20240802 | 115600 | 1516260650 | 21850 | 21850 | 21900 | 21850 | 134 |
| 462 | 20240802 | 115500 | 1513330500 | 21850 | 21800 | 21850 | 21800 | 475 |
| 463 | 20240802 | 115400 | 1502961850 | 21800 | 21900 | 21900 | 21800 | 536 |
| 464 | 20240802 | 115300 | 1491256000 | 22000 | 21800 | 22000 | 21800 | 347 |
| 465 | 20240802 | 115200 | 1483665900 | 21800 | 21800 | 21900 | 21800 | 315 |
| 466 | 20240802 | 115100 | 1476797150 | 21900 | 21850 | 21900 | 21850 | 288 |
| 467 | 20240802 | 115000 | 1470504250 | 21850 | 21850 | 21900 | 21800 | 281 |
| 468 | 20240802 | 114900 | 1464365800 | 21850 | 21800 | 21850 | 21800 | 440 |
| 469 | 20240802 | 114800 | 1454773600 | 21800 | 21900 | 21900 | 21800 | 496 |
| 470 | 20240802 | 114700 | 1443950600 | 21850 | 21850 | 21900 | 21850 | 86 |
| 471 | 20240802 | 114600 | 1442070650 | 21850 | 21850 | 21850 | 21800 | 440 |
| 472 | 20240802 | 114500 | 1432461500 | 21750 | 21800 | 21850 | 21750 | 402 |
| 473 | 20240802 | 114400 | 1423695350 | 21800 | 21850 | 21850 | 21800 | 423 |
| 474 | 20240802 | 114300 | 1414473850 | 21800 | 21850 | 21850 | 21800 | 251 |
| 475 | 20240802 | 114200 | 1408997200 | 21800 | 21800 | 21850 | 21800 | 311 |
| 476 | 20240802 | 114100 | 1402214350 | 21850 | 21850 | 21900 | 21800 | 102 |
| 477 | 20240802 | 114000 | 1399986750 | 21900 | 21850 | 21900 | 21800 | 551 |
| 478 | 20240802 | 113900 | 1387965600 | 21850 | 21800 | 21900 | 21800 | 360 |
| 479 | 20240802 | 113800 | 1380106800 | 21850 | 21850 | 21850 | 21800 | 101 |
| 480 | 20240802 | 113700 | 1377904300 | 21850 | 21850 | 21850 | 21800 | 451 |
| 481 | 20240802 | 113600 | 1368057850 | 21850 | 21850 | 21900 | 21800 | 204 |
| 482 | 20240802 | 113500 | 1363604500 | 21850 | 21800 | 21950 | 21800 | 987 |
| 483 | 20240802 | 113400 | 1342032900 | 21800 | 21850 | 21850 | 21800 | 853 |
| 484 | 20240802 | 113300 | 1323400100 | 21850 | 21900 | 21900 | 21850 | 1224 |
| 485 | 20240802 | 113200 | 1296655300 | 21900 | 21900 | 21900 | 21850 | 1227 |
| 486 | 20240802 | 113100 | 1269791000 | 21900 | 21900 | 21950 | 21900 | 429 |
| 487 | 20240802 | 113000 | 1260395700 | 21900 | 21900 | 21950 | 21900 | 175 |
| 488 | 20240802 | 112900 | 1256562300 | 21950 | 21900 | 21950 | 21900 | 157 |
| 489 | 20240802 | 112800 | 1253122900 | 21950 | 21950 | 22000 | 21900 | 417 |
| 490 | 20240802 | 112700 | 1243981750 | 21950 | 21950 | 21950 | 21900 | 315 |
| 491 | 20240802 | 112600 | 1237077950 | 22000 | 21900 | 22000 | 21900 | 110 |
| 492 | 20240802 | 112500 | 1234663750 | 21950 | 21950 | 22000 | 21900 | 387 |
| 493 | 20240802 | 112400 | 1226175350 | 22000 | 22000 | 22000 | 21900 | 743 |
| 494 | 20240802 | 112300 | 1209847100 | 22000 | 21950 | 22000 | 21900 | 421 |
| 495 | 20240802 | 112200 | 1200608500 | 22000 | 21950 | 22000 | 21950 | 561 |
| 496 | 20240802 | 112100 | 1188289350 | 21950 | 22000 | 22000 | 21950 | 489 |
| 497 | 20240802 | 112000 | 1177540900 | 21950 | 21950 | 22000 | 21950 | 63 |
| 498 | 20240802 | 111900 | 1176157800 | 21950 | 21950 | 22000 | 21950 | 307 |
| 499 | 20240802 | 111800 | 1169417800 | 21950 | 22000 | 22000 | 21950 | 258 |
| 500 | 20240802 | 111700 | 1163747050 | 22050 | 21950 | 22050 | 21950 | 348 |
| 501 | 20240802 | 111600 | 1156099300 | 22000 | 22000 | 22000 | 21950 | 357 |
| 502 | 20240802 | 111500 | 1148260500 | 21950 | 21950 | 22000 | 21950 | 175 |
| 503 | 20240802 | 111400 | 1144418700 | 21950 | 22000 | 22050 | 21950 | 308 |
| 504 | 20240802 | 111300 | 1137645550 | 22000 | 21950 | 22000 | 21950 | 459 |
| 505 | 20240802 | 111200 | 1127552550 | 21950 | 21950 | 22000 | 21900 | 211 |
| 506 | 20240802 | 111100 | 1122927850 | 21950 | 21900 | 21950 | 21900 | 210 |
| 507 | 20240802 | 111000 | 1118328550 | 21900 | 21900 | 21950 | 21850 | 458 |
| 508 | 20240802 | 110900 | 1108298800 | 21950 | 21900 | 21950 | 21900 | 377 |
| 509 | 20240802 | 110800 | 1100041300 | 21950 | 21900 | 22000 | 21900 | 286 |
| 510 | 20240802 | 110700 | 1093767650 | 21950 | 21950 | 22050 | 21900 | 326 |
| 511 | 20240802 | 110600 | 1086613600 | 22000 | 21950 | 22000 | 21850 | 387 |
| 512 | 20240802 | 110500 | 1078134750 | 21950 | 21950 | 21950 | 21900 | 180 |
| 513 | 20240802 | 110400 | 1074192550 | 21900 | 21950 | 21950 | 21900 | 374 |
| 514 | 20240802 | 110300 | 1066000150 | 21950 | 21900 | 21950 | 21900 | 224 |
| 515 | 20240802 | 110200 | 1061093900 | 21900 | 21950 | 22000 | 21900 | 905 |
| 516 | 20240802 | 110100 | 1041238400 | 21950 | 22000 | 22000 | 21950 | 589 |
| 517 | 20240802 | 110000 | 1028286800 | 22000 | 22050 | 22100 | 22000 | 3728 |
| 518 | 20240802 | 105900 | 946214300 | 22100 | 22100 | 22150 | 22050 | 927 |
| 519 | 20240802 | 105800 | 925729000 | 22150 | 22100 | 22150 | 22100 | 303 |
| 520 | 20240802 | 105700 | 919032600 | 22150 | 22100 | 22150 | 22100 | 447 |
| 521 | 20240802 | 105600 | 909152550 | 22100 | 22100 | 22100 | 22100 | 132 |
| 522 | 20240802 | 105500 | 906235350 | 22150 | 22150 | 22200 | 22150 | 916 |
| 523 | 20240802 | 105400 | 885945850 | 22150 | 22150 | 22200 | 22150 | 275 |
| 524 | 20240802 | 105300 | 879851900 | 22200 | 22200 | 22250 | 22150 | 81 |
| 525 | 20240802 | 105200 | 878054800 | 22200 | 22200 | 22250 | 22200 | 509 |
| 526 | 20240802 | 105100 | 866744700 | 22250 | 22150 | 22250 | 22150 | 449 |
| 527 | 20240802 | 105000 | 856781300 | 22150 | 22200 | 22200 | 22150 | 226 |
| 528 | 20240802 | 104900 | 851766650 | 22150 | 22150 | 22200 | 22100 | 404 |
| 529 | 20240802 | 104800 | 842813800 | 22150 | 22150 | 22200 | 22150 | 210 |
| 530 | 20240802 | 104700 | 838162250 | 22150 | 22100 | 22200 | 22100 | 130 |
| 531 | 20240802 | 104600 | 835283650 | 22150 | 22200 | 22300 | 22150 | 369 |
| 532 | 20240802 | 104500 | 827089650 | 22300 | 22150 | 22300 | 22150 | 705 |
| 533 | 20240802 | 104400 | 811431100 | 22150 | 22150 | 22150 | 22100 | 1620 |
| 534 | 20240802 | 104300 | 775600300 | 22150 | 22150 | 22200 | 22150 | 359 |
| 535 | 20240802 | 104200 | 767648000 | 22150 | 22200 | 22200 | 22150 | 229 |
| 536 | 20240802 | 104100 | 762569950 | 22200 | 22200 | 22250 | 22200 | 174 |
| 537 | 20240802 | 104000 | 758702000 | 22200 | 22200 | 22200 | 22200 | 248 |
| 538 | 20240802 | 103900 | 753196400 | 22250 | 22250 | 22250 | 22200 | 119 |
| 539 | 20240802 | 103800 | 750549100 | 22250 | 22250 | 22300 | 22250 | 382 |
| 540 | 20240802 | 103700 | 742047050 | 22250 | 22300 | 22300 | 22250 | 133 |
| 541 | 20240802 | 103600 | 739087250 | 22250 | 22300 | 22350 | 22250 | 329 |
| 542 | 20240802 | 103500 | 731751650 | 22300 | 22300 | 22350 | 22300 | 204 |
| 543 | 20240802 | 103400 | 727201750 | 22300 | 22350 | 22400 | 22300 | 217 |
| 544 | 20240802 | 103300 | 722356500 | 22350 | 22300 | 22350 | 22300 | 271 |
| 545 | 20240802 | 103200 | 716305950 | 22300 | 22300 | 22350 | 22250 | 320 |
| 546 | 20240802 | 103100 | 709170250 | 22350 | 22300 | 22350 | 22300 | 117 |
| 547 | 20240802 | 103000 | 706560750 | 22300 | 22300 | 22300 | 22300 | 123 |
| 548 | 20240802 | 102900 | 703817850 | 22300 | 22300 | 22400 | 22300 | 26 |
| 549 | 20240802 | 102800 | 703237050 | 22450 | 22350 | 22450 | 22300 | 362 |
| 550 | 20240802 | 102700 | 695154500 | 22300 | 22300 | 22350 | 22300 | 211 |
| 551 | 20240802 | 102600 | 690446450 | 22300 | 22300 | 22350 | 22300 | 40 |
| 552 | 20240802 | 102500 | 689554400 | 22350 | 22350 | 22350 | 22300 | 206 |
| 553 | 20240802 | 102400 | 684954900 | 22350 | 22350 | 22350 | 22300 | 66 |
| 554 | 20240802 | 102300 | 683482350 | 22350 | 22350 | 22400 | 22350 | 191 |
| 555 | 20240802 | 102200 | 679213300 | 22350 | 22400 | 22400 | 22350 | 176 |
| 556 | 20240802 | 102100 | 675279550 | 22400 | 22400 | 22400 | 22350 | 1299 |
| 557 | 20240802 | 102000 | 646183650 | 22400 | 22400 | 22450 | 22400 | 22 |
| 558 | 20240802 | 101900 | 645690800 | 22450 | 22450 | 22450 | 22400 | 182 |
| 559 | 20240802 | 101800 | 641610100 | 22450 | 22400 | 22450 | 22400 | 141 |
| 560 | 20240802 | 101700 | 638450950 | 22400 | 22450 | 22450 | 22400 | 114 |
| 561 | 20240802 | 101600 | 635892100 | 22400 | 22550 | 22550 | 22400 | 174 |
| 562 | 20240802 | 101500 | 631986050 | 22450 | 22500 | 22550 | 22450 | 48 |
| 563 | 20240802 | 101400 | 630906700 | 22450 | 22450 | 22450 | 22450 | 9 |
| 564 | 20240802 | 101300 | 630704650 | 22500 | 22500 | 22550 | 22500 | 98 |
| 565 | 20240802 | 101200 | 628499550 | 22500 | 22450 | 22500 | 22450 | 40 |
| 566 | 20240802 | 101100 | 627600750 | 22500 | 22450 | 22500 | 22450 | 106 |
| 567 | 20240802 | 101000 | 625220950 | 22500 | 22450 | 22500 | 22450 | 10 |
| 568 | 20240802 | 100900 | 624996350 | 22450 | 22450 | 22500 | 22450 | 120 |
| 569 | 20240802 | 100800 | 622302250 | 22500 | 22500 | 22500 | 22450 | 119 |
| 570 | 20240802 | 100700 | 619628050 | 22500 | 22500 | 22500 | 22450 | 11 |
| 571 | 20240802 | 100600 | 619380750 | 22500 | 22450 | 22500 | 22450 | 33 |
| 572 | 20240802 | 100500 | 618638650 | 22450 | 22500 | 22500 | 22450 | 135 |
| 573 | 20240802 | 100400 | 615601750 | 22450 | 22500 | 22500 | 22450 | 102 |
| 574 | 20240802 | 100300 | 613308850 | 22450 | 22500 | 22500 | 22450 | 18 |
| 575 | 20240802 | 100200 | 612904050 | 22450 | 22500 | 22500 | 22450 | 20 |
| 576 | 20240802 | 100100 | 612454950 | 22450 | 22450 | 22500 | 22450 | 39 |
| 577 | 20240802 | 100000 | 611578450 | 22500 | 22450 | 22500 | 22450 | 5 |
| 578 | 20240802 | 095900 | 611466150 | 22450 | 22550 | 22550 | 22450 | 82 |
| 579 | 20240802 | 095800 | 609621850 | 22500 | 22550 | 22550 | 22500 | 32 |
| 580 | 20240802 | 095700 | 608900850 | 22500 | 22450 | 22500 | 22400 | 267 |
| 581 | 20240802 | 095600 | 602907300 | 22450 | 22400 | 22450 | 22400 | 5 |
| 582 | 20240802 | 095500 | 602795250 | 22400 | 22400 | 22450 | 22400 | 72 |
| 583 | 20240802 | 095400 | 601181450 | 22450 | 22400 | 22450 | 22400 | 134 |
| 584 | 20240802 | 095300 | 598179400 | 22400 | 22400 | 22450 | 22400 | 136 |
| 585 | 20240802 | 095200 | 595132950 | 22400 | 22450 | 22450 | 22400 | 49 |
| 586 | 20240802 | 095100 | 594033100 | 22400 | 22400 | 22450 | 22400 | 56 |
| 587 | 20240802 | 095000 | 592777050 | 22400 | 22450 | 22450 | 22400 | 34 |
| 588 | 20240802 | 094900 | 592015200 | 22400 | 22450 | 22500 | 22400 | 248 |
| 589 | 20240802 | 094800 | 586448300 | 22450 | 22500 | 22500 | 22450 | 908 |
| 590 | 20240802 | 094700 | 566050450 | 22500 | 22500 | 22500 | 22500 | 14 |
| 591 | 20240802 | 094600 | 565735450 | 22550 | 22500 | 22550 | 22500 | 22 |
| 592 | 20240802 | 094500 | 565240100 | 22500 | 22550 | 22550 | 22500 | 128 |
| 593 | 20240802 | 094400 | 562358900 | 22500 | 22450 | 22500 | 22450 | 254 |
| 594 | 20240802 | 094300 | 556644850 | 22450 | 22450 | 22500 | 22450 | 13 |
| 595 | 20240802 | 094200 | 556352800 | 22450 | 22450 | 22450 | 22450 | 16 |
| 596 | 20240802 | 094100 | 555993600 | 22450 | 22500 | 22500 | 22450 | 64 |
| 597 | 20240802 | 094000 | 554555150 | 22450 | 22450 | 22450 | 22450 | 25 |
| 598 | 20240802 | 093900 | 553993900 | 22450 | 22450 | 22450 | 22450 | 5 |
| 599 | 20240802 | 093800 | 553881650 | 22500 | 22450 | 22500 | 22450 | 67 |
| 600 | 20240802 | 093700 | 552374450 | 22500 | 22400 | 22500 | 22400 | 502 |
| 601 | 20240802 | 093600 | 541081850 | 22400 | 22500 | 22500 | 22400 | 452 |
| 602 | 20240802 | 093500 | 530935200 | 22500 | 22500 | 22500 | 22450 | 39 |
| 603 | 20240802 | 093400 | 530059000 | 22500 | 22500 | 22500 | 22450 | 173 |
| 604 | 20240802 | 093300 | 526166700 | 22500 | 22500 | 22500 | 22500 | 16 |
| 605 | 20240802 | 093200 | 525806700 | 22500 | 22500 | 22550 | 22500 | 834 |
| 606 | 20240802 | 093100 | 507041150 | 22450 | 22450 | 22450 | 22450 | 973 |
| 607 | 20240802 | 093000 | 485197300 | 22450 | 22450 | 22450 | 22450 | 3 |
| 608 | 20240802 | 092900 | 485129950 | 22400 | 22400 | 22450 | 22400 | 236 |
| 609 | 20240802 | 092800 | 479841250 | 22400 | 22450 | 22450 | 22400 | 806 |
| 610 | 20240802 | 092700 | 461782950 | 22450 | 22500 | 22550 | 22400 | 1179 |
| 611 | 20240802 | 092600 | 435295400 | 22500 | 22450 | 22500 | 22450 | 361 |
| 612 | 20240802 | 092500 | 427190400 | 22500 | 22650 | 22650 | 22500 | 7384 |
| 613 | 20240802 | 092400 | 260615450 | 22650 | 22600 | 22650 | 22600 | 518 |
| 614 | 20240802 | 092300 | 248885650 | 22600 | 22650 | 22650 | 22600 | 42 |
| 615 | 20240802 | 092200 | 247935900 | 22650 | 22600 | 22650 | 22600 | 239 |
| 616 | 20240802 | 092100 | 242531550 | 22600 | 22650 | 22650 | 22600 | 6 |
| 617 | 20240802 | 092000 | 242395850 | 22650 | 22650 | 22650 | 22600 | 408 |
| 618 | 20240802 | 091900 | 233155600 | 22650 | 22600 | 22650 | 22600 | 27 |
| 619 | 20240802 | 091800 | 232545050 | 22600 | 22650 | 22650 | 22600 | 342 |
| 620 | 20240802 | 091700 | 224815250 | 22650 | 22600 | 22650 | 22600 | 1458 |
| 621 | 20240802 | 091600 | 191862200 | 22600 | 22650 | 22750 | 22600 | 1071 |
| 622 | 20240802 | 091500 | 167604550 | 22750 | 22700 | 22750 | 22650 | 931 |
| 623 | 20240802 | 091400 | 146490150 | 22700 | 22750 | 22750 | 22700 | 516 |
| 624 | 20240802 | 091300 | 134776850 | 22700 | 22750 | 22750 | 22700 | 773 |
| 625 | 20240802 | 091200 | 117227200 | 22750 | 22800 | 22800 | 22750 | 16 |
| 626 | 20240802 | 091100 | 116862950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 627 | 20240802 | 091000 | 116862950 | 22750 | 22800 | 22800 | 22750 | 970 |
| 628 | 20240802 | 090900 | 94778450 | 22850 | 22850 | 22850 | 22850 | 156 |
| 629 | 20240802 | 090800 | 91213850 | 22850 | 22900 | 22900 | 22850 | 487 |
| 630 | 20240802 | 090700 | 80080300 | 22950 | 22800 | 22950 | 22800 | 63 |
| 631 | 20240802 | 090600 | 78638600 | 22750 | 22750 | 22750 | 22750 | 150 |
| 632 | 20240802 | 090500 | 75226100 | 22750 | 22700 | 22750 | 22700 | 104 |
| 633 | 20240802 | 090400 | 72864800 | 22700 | 22700 | 22700 | 22700 | 12 |
| 634 | 20240802 | 090300 | 72592400 | 22600 | 22650 | 22650 | 22600 | 14 |
| 635 | 20240802 | 090200 | 72275450 | 22600 | 22700 | 22700 | 22600 | 986 |
| 636 | 20240802 | 090100 | 49965200 | 22800 | 22850 | 22850 | 22650 | 310 |
| 637 | 20240802 | 090000 | 42918350 | 22800 | 22900 | 22900 | 22700 | 1871 |