33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 192700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 1672 |
| 3 | 20240802 | 192600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 4 | 20240802 | 192500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 5 | 20240802 | 192400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 6 | 20240802 | 192300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 7 | 20240802 | 192200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 8 | 20240802 | 192100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 9 | 20240802 | 192000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 10 | 20240802 | 191900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 11 | 20240802 | 191800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 12 | 20240802 | 191700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 13 | 20240802 | 191600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 14 | 20240802 | 191500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 15 | 20240802 | 191400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 16 | 20240802 | 191300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 17 | 20240802 | 191200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 18 | 20240802 | 191100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 19 | 20240802 | 191000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 20 | 20240802 | 190900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 21 | 20240802 | 190800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 22 | 20240802 | 190700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 23 | 20240802 | 190600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 24 | 20240802 | 190500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 25 | 20240802 | 190400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 26 | 20240802 | 190300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 27 | 20240802 | 190200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 28 | 20240802 | 190100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 29 | 20240802 | 190000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 30 | 20240802 | 185900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 31 | 20240802 | 185800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 32 | 20240802 | 185700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 1672 |
| 33 | 20240802 | 185600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 34 | 20240802 | 185500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 35 | 20240802 | 185400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 36 | 20240802 | 185300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 37 | 20240802 | 185200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 38 | 20240802 | 185100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 39 | 20240802 | 185000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 40 | 20240802 | 184900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 41 | 20240802 | 184800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 42 | 20240802 | 184700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 43 | 20240802 | 184600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 44 | 20240802 | 184500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 45 | 20240802 | 184400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 46 | 20240802 | 184300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 47 | 20240802 | 184200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 48 | 20240802 | 184100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 49 | 20240802 | 184000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 50 | 20240802 | 183900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 51 | 20240802 | 183800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 52 | 20240802 | 183700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 53 | 20240802 | 183600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 54 | 20240802 | 183500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 55 | 20240802 | 183400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 56 | 20240802 | 183300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 57 | 20240802 | 183200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 58 | 20240802 | 183100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 59 | 20240802 | 183000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 60 | 20240802 | 182900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 61 | 20240802 | 182800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 62 | 20240802 | 182700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 1672 |
| 63 | 20240802 | 182600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 64 | 20240802 | 182500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 65 | 20240802 | 182400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 66 | 20240802 | 182300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 67 | 20240802 | 182200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 68 | 20240802 | 182100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 69 | 20240802 | 182000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 70 | 20240802 | 181900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 71 | 20240802 | 181800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 72 | 20240802 | 181700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 73 | 20240802 | 181600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 74 | 20240802 | 181500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 75 | 20240802 | 181400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 76 | 20240802 | 181300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 77 | 20240802 | 181200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 78 | 20240802 | 181100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 79 | 20240802 | 181000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 80 | 20240802 | 180900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 81 | 20240802 | 180800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 82 | 20240802 | 180700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 83 | 20240802 | 180600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 84 | 20240802 | 180500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 85 | 20240802 | 180400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 86 | 20240802 | 180300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 87 | 20240802 | 180200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 88 | 20240802 | 180100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 89 | 20240802 | 180000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 90 | 20240802 | 175900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 91 | 20240802 | 175800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 92 | 20240802 | 175700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 1672 |
| 93 | 20240802 | 175600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 94 | 20240802 | 175500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 95 | 20240802 | 175400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 96 | 20240802 | 175300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 97 | 20240802 | 175200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 98 | 20240802 | 175100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 99 | 20240802 | 175000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 100 | 20240802 | 174900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 101 | 20240802 | 174800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 102 | 20240802 | 174700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 103 | 20240802 | 174600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 104 | 20240802 | 174500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 105 | 20240802 | 174400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 106 | 20240802 | 174300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 107 | 20240802 | 174200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 108 | 20240802 | 174100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 109 | 20240802 | 174000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 110 | 20240802 | 173900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 111 | 20240802 | 173800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 112 | 20240802 | 173700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 113 | 20240802 | 173600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 114 | 20240802 | 173500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 115 | 20240802 | 173400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 116 | 20240802 | 173300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 117 | 20240802 | 173200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 118 | 20240802 | 173100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 119 | 20240802 | 173000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 120 | 20240802 | 172900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 121 | 20240802 | 172800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 122 | 20240802 | 172700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 1672 |
| 123 | 20240802 | 172600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 124 | 20240802 | 172500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 125 | 20240802 | 172400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 126 | 20240802 | 172300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 127 | 20240802 | 172200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 128 | 20240802 | 172100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 129 | 20240802 | 172000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 130 | 20240802 | 171900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 131 | 20240802 | 171800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 132 | 20240802 | 171700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 133 | 20240802 | 171600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 134 | 20240802 | 171500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 135 | 20240802 | 171400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 136 | 20240802 | 171300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 137 | 20240802 | 171200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 138 | 20240802 | 171100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 139 | 20240802 | 171000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 140 | 20240802 | 170900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 141 | 20240802 | 170800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 142 | 20240802 | 170700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 143 | 20240802 | 170600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 144 | 20240802 | 170500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 145 | 20240802 | 170400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 146 | 20240802 | 170300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 147 | 20240802 | 170200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 148 | 20240802 | 170100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 149 | 20240802 | 170000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 150 | 20240802 | 165900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 151 | 20240802 | 165800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 152 | 20240802 | 165700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 1672 |
| 153 | 20240802 | 165600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 154 | 20240802 | 165500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 155 | 20240802 | 165400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 156 | 20240802 | 165300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 157 | 20240802 | 165200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 158 | 20240802 | 165100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 159 | 20240802 | 165000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 160 | 20240802 | 164900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 161 | 20240802 | 164800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 162 | 20240802 | 164700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 163 | 20240802 | 164600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 164 | 20240802 | 164500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 165 | 20240802 | 164400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 166 | 20240802 | 164300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 167 | 20240802 | 164200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 168 | 20240802 | 164100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 169 | 20240802 | 164000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 170 | 20240802 | 163900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 171 | 20240802 | 163800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 172 | 20240802 | 163700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 173 | 20240802 | 163600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 174 | 20240802 | 163500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 175 | 20240802 | 163400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 176 | 20240802 | 163300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 177 | 20240802 | 163200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 178 | 20240802 | 163100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 179 | 20240802 | 163000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 180 | 20240802 | 162900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 181 | 20240802 | 162800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 182 | 20240802 | 162700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 1672 |
| 183 | 20240802 | 162600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 184 | 20240802 | 162500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 185 | 20240802 | 162400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 186 | 20240802 | 162300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 187 | 20240802 | 162200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 188 | 20240802 | 162100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 189 | 20240802 | 162000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 190 | 20240802 | 161900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 191 | 20240802 | 161800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 192 | 20240802 | 161700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 193 | 20240802 | 161600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 194 | 20240802 | 161500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 195 | 20240802 | 161400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 196 | 20240802 | 161300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 197 | 20240802 | 161200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 198 | 20240802 | 161100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 199 | 20240802 | 161000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 200 | 20240802 | 160900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 201 | 20240802 | 160800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 202 | 20240802 | 160700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 203 | 20240802 | 160600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 204 | 20240802 | 160500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 205 | 20240802 | 160400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 206 | 20240802 | 160300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 207 | 20240802 | 160200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 208 | 20240802 | 160100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 209 | 20240802 | 160000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 210 | 20240802 | 155900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 211 | 20240802 | 155800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 212 | 20240802 | 155700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 1672 |
| 213 | 20240802 | 155600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 214 | 20240802 | 155500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 215 | 20240802 | 155400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 216 | 20240802 | 155300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 217 | 20240802 | 155200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 218 | 20240802 | 155100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 219 | 20240802 | 155000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 220 | 20240802 | 154900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 221 | 20240802 | 154800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 222 | 20240802 | 154700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 223 | 20240802 | 154600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 224 | 20240802 | 154500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 225 | 20240802 | 154400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 226 | 20240802 | 154300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 227 | 20240802 | 154200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 228 | 20240802 | 154100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 229 | 20240802 | 154000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 230 | 20240802 | 153900 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 231 | 20240802 | 153800 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 232 | 20240802 | 153700 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 233 | 20240802 | 153600 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 234 | 20240802 | 153500 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 235 | 20240802 | 153400 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 236 | 20240802 | 153300 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 237 | 20240802 | 153200 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 238 | 20240802 | 153100 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 0 |
| 239 | 20240802 | 153000 | 1319254310 | 14520 | 14520 | 14520 | 14520 | 1672 |
| 240 | 20240802 | 152900 | 1294976870 | 14510 | 14510 | 14510 | 14510 | 0 |
| 241 | 20240802 | 152800 | 1294976870 | 14510 | 14510 | 14510 | 14510 | 0 |
| 242 | 20240802 | 152700 | 1294976870 | 14510 | 14510 | 14510 | 14510 | 0 |
| 243 | 20240802 | 152600 | 1294976870 | 14510 | 14510 | 14510 | 14510 | 0 |
| 244 | 20240802 | 152500 | 1294976870 | 14510 | 14510 | 14510 | 14510 | 0 |
| 245 | 20240802 | 152400 | 1294976870 | 14510 | 14510 | 14510 | 14510 | 0 |
| 246 | 20240802 | 152300 | 1294976870 | 14510 | 14510 | 14510 | 14510 | 0 |
| 247 | 20240802 | 152200 | 1294976870 | 14510 | 14510 | 14510 | 14510 | 0 |
| 248 | 20240802 | 152100 | 1294976870 | 14510 | 14510 | 14510 | 14510 | 0 |
| 249 | 20240802 | 152000 | 1294976870 | 14510 | 14510 | 14510 | 14510 | 0 |
| 250 | 20240802 | 151900 | 1294976870 | 14510 | 14450 | 14510 | 14450 | 421 |
| 251 | 20240802 | 151800 | 1288887830 | 14440 | 14410 | 14440 | 14400 | 243 |
| 252 | 20240802 | 151700 | 1285383540 | 14400 | 14400 | 14400 | 14390 | 102 |
| 253 | 20240802 | 151600 | 1283914750 | 14410 | 14410 | 14410 | 14410 | 0 |
| 254 | 20240802 | 151500 | 1283914750 | 14410 | 14400 | 14410 | 14390 | 513 |
| 255 | 20240802 | 151400 | 1276528090 | 14390 | 14410 | 14410 | 14390 | 3 |
| 256 | 20240802 | 151300 | 1276484890 | 14410 | 14410 | 14410 | 14410 | 1 |
| 257 | 20240802 | 151200 | 1276470480 | 14330 | 14380 | 14380 | 14330 | 130 |
| 258 | 20240802 | 151100 | 1274603220 | 14420 | 14410 | 14420 | 14410 | 500 |
| 259 | 20240802 | 151000 | 1267396910 | 14410 | 14350 | 14410 | 14350 | 197 |
| 260 | 20240802 | 150900 | 1264566000 | 14350 | 14350 | 14350 | 14350 | 99 |
| 261 | 20240802 | 150800 | 1263145350 | 14350 | 14380 | 14380 | 14350 | 163 |
| 262 | 20240802 | 150700 | 1260802670 | 14370 | 14370 | 14370 | 14370 | 0 |
| 263 | 20240802 | 150600 | 1260802670 | 14370 | 14380 | 14450 | 14370 | 1076 |
| 264 | 20240802 | 150500 | 1245309840 | 14400 | 14420 | 14420 | 14390 | 442 |
| 265 | 20240802 | 150400 | 1238943080 | 14430 | 14430 | 14430 | 14430 | 17 |
| 266 | 20240802 | 150300 | 1238697770 | 14430 | 14430 | 14430 | 14430 | 31 |
| 267 | 20240802 | 150200 | 1238250440 | 14450 | 14430 | 14450 | 14430 | 519 |
| 268 | 20240802 | 150100 | 1230752000 | 14420 | 14430 | 14430 | 14420 | 3 |
| 269 | 20240802 | 150000 | 1230708720 | 14450 | 14410 | 14450 | 14410 | 25 |
| 270 | 20240802 | 145900 | 1230347540 | 14380 | 14400 | 14400 | 14380 | 250 |
| 271 | 20240802 | 145800 | 1226749220 | 14410 | 14420 | 14420 | 14410 | 23 |
| 272 | 20240802 | 145700 | 1226417610 | 14420 | 14440 | 14440 | 14420 | 118 |
| 273 | 20240802 | 145600 | 1224715930 | 14440 | 14440 | 14440 | 14440 | 87 |
| 274 | 20240802 | 145500 | 1223459650 | 14450 | 14460 | 14460 | 14450 | 56 |
| 275 | 20240802 | 145400 | 1222650440 | 14500 | 14500 | 14500 | 14500 | 40 |
| 276 | 20240802 | 145300 | 1222070440 | 14440 | 14450 | 14450 | 14440 | 15 |
| 277 | 20240802 | 145200 | 1221853810 | 14430 | 14430 | 14500 | 14430 | 671 |
| 278 | 20240802 | 145100 | 1212171210 | 14430 | 14430 | 14430 | 14430 | 299 |
| 279 | 20240802 | 145000 | 1207856640 | 14520 | 14430 | 14520 | 14430 | 51 |
| 280 | 20240802 | 144900 | 1207116500 | 14510 | 14430 | 14510 | 14430 | 264 |
| 281 | 20240802 | 144800 | 1203299310 | 14440 | 14430 | 14440 | 14430 | 131 |
| 282 | 20240802 | 144700 | 1201408940 | 14360 | 14360 | 14360 | 14360 | 0 |
| 283 | 20240802 | 144600 | 1201408940 | 14360 | 14410 | 14440 | 14360 | 945 |
| 284 | 20240802 | 144500 | 1187802150 | 14440 | 14430 | 14440 | 14430 | 43 |
| 285 | 20240802 | 144400 | 1187181470 | 14440 | 14440 | 14440 | 14440 | 31 |
| 286 | 20240802 | 144300 | 1186733830 | 14440 | 14440 | 14440 | 14440 | 21 |
| 287 | 20240802 | 144200 | 1186430590 | 14260 | 14440 | 14440 | 14260 | 753 |
| 288 | 20240802 | 144100 | 1175615850 | 14420 | 14410 | 14420 | 14410 | 365 |
| 289 | 20240802 | 144000 | 1170353550 | 14390 | 14340 | 14390 | 14340 | 329 |
| 290 | 20240802 | 143900 | 1165632490 | 14330 | 14330 | 14330 | 14320 | 266 |
| 291 | 20240802 | 143800 | 1161822830 | 14350 | 14350 | 14350 | 14350 | 2 |
| 292 | 20240802 | 143700 | 1161794130 | 14350 | 14260 | 14350 | 14260 | 308 |
| 293 | 20240802 | 143600 | 1157401490 | 14370 | 14290 | 14370 | 14260 | 1101 |
| 294 | 20240802 | 143500 | 1141688070 | 14290 | 14380 | 14380 | 14280 | 63 |
| 295 | 20240802 | 143400 | 1140787250 | 14380 | 14370 | 14380 | 14270 | 6617 |
| 296 | 20240802 | 143300 | 1046138930 | 14380 | 14390 | 14390 | 14380 | 125 |
| 297 | 20240802 | 143200 | 1044341080 | 14400 | 14400 | 14400 | 14400 | 11 |
| 298 | 20240802 | 143100 | 1044182680 | 14400 | 14400 | 14400 | 14400 | 139 |
| 299 | 20240802 | 143000 | 1042181080 | 14410 | 14420 | 14420 | 14410 | 130 |
| 300 | 20240802 | 142900 | 1040307480 | 14420 | 14410 | 14420 | 14410 | 168 |
| 301 | 20240802 | 142800 | 1037885390 | 14420 | 14420 | 14420 | 14420 | 41 |
| 302 | 20240802 | 142700 | 1037294170 | 14370 | 14410 | 14410 | 14340 | 711 |
| 303 | 20240802 | 142600 | 1027071910 | 14370 | 14400 | 14400 | 14330 | 1359 |
| 304 | 20240802 | 142500 | 1007572960 | 14420 | 14430 | 14450 | 14420 | 53 |
| 305 | 20240802 | 142400 | 1006808550 | 14430 | 14460 | 14460 | 14430 | 12 |
| 306 | 20240802 | 142300 | 1006635060 | 14380 | 14400 | 14400 | 14380 | 415 |
| 307 | 20240802 | 142200 | 1000661490 | 14460 | 14420 | 14460 | 14390 | 1515 |
| 308 | 20240802 | 142100 | 978829090 | 14530 | 14530 | 14560 | 14410 | 1360 |
| 309 | 20240802 | 142000 | 959149630 | 14500 | 14510 | 14530 | 14490 | 872 |
| 310 | 20240802 | 141900 | 946502370 | 14510 | 14510 | 14520 | 14510 | 157 |
| 311 | 20240802 | 141800 | 944224280 | 14570 | 14570 | 14570 | 14570 | 0 |
| 312 | 20240802 | 141700 | 944224280 | 14570 | 14570 | 14570 | 14570 | 0 |
| 313 | 20240802 | 141600 | 944224280 | 14570 | 14550 | 14570 | 14510 | 1163 |
| 314 | 20240802 | 141500 | 927330180 | 14550 | 14560 | 14560 | 14550 | 77 |
| 315 | 20240802 | 141400 | 926209140 | 14560 | 14570 | 14570 | 14560 | 351 |
| 316 | 20240802 | 141300 | 921098350 | 14570 | 14590 | 14590 | 14570 | 24 |
| 317 | 20240802 | 141200 | 920748360 | 14590 | 14600 | 14600 | 14590 | 58 |
| 318 | 20240802 | 141100 | 919902130 | 14600 | 14600 | 14600 | 14600 | 1 |
| 319 | 20240802 | 141000 | 919887530 | 14640 | 14640 | 14640 | 14600 | 171 |
| 320 | 20240802 | 140900 | 917384890 | 14640 | 14640 | 14640 | 14640 | 0 |
| 321 | 20240802 | 140800 | 917384890 | 14640 | 14640 | 14640 | 14640 | 6 |
| 322 | 20240802 | 140700 | 917297050 | 14640 | 14600 | 14640 | 14600 | 200 |
| 323 | 20240802 | 140600 | 914371960 | 14560 | 14580 | 14580 | 14560 | 260 |
| 324 | 20240802 | 140500 | 910582940 | 14560 | 14580 | 14580 | 14560 | 531 |
| 325 | 20240802 | 140400 | 902848310 | 14570 | 14580 | 14580 | 14570 | 34 |
| 326 | 20240802 | 140300 | 902352630 | 14580 | 14630 | 14630 | 14580 | 1121 |
| 327 | 20240802 | 140200 | 885981640 | 14640 | 14630 | 14640 | 14630 | 22 |
| 328 | 20240802 | 140100 | 885659760 | 14630 | 14660 | 14660 | 14630 | 610 |
| 329 | 20240802 | 140000 | 876722860 | 14670 | 14690 | 14690 | 14670 | 288 |
| 330 | 20240802 | 135900 | 872497810 | 14690 | 14690 | 14690 | 14690 | 1 |
| 331 | 20240802 | 135800 | 872483120 | 14670 | 14700 | 14700 | 14670 | 555 |
| 332 | 20240802 | 135700 | 864331640 | 14700 | 14700 | 14700 | 14700 | 0 |
| 333 | 20240802 | 135600 | 864331640 | 14700 | 14700 | 14700 | 14700 | 130 |
| 334 | 20240802 | 135500 | 862420640 | 14700 | 14700 | 14700 | 14700 | 500 |
| 335 | 20240802 | 135400 | 855070640 | 14750 | 14700 | 14750 | 14700 | 11 |
| 336 | 20240802 | 135300 | 854908890 | 14700 | 14710 | 14710 | 14700 | 95 |
| 337 | 20240802 | 135200 | 853512370 | 14700 | 14700 | 14700 | 14700 | 0 |
| 338 | 20240802 | 135100 | 853512370 | 14700 | 14730 | 14730 | 14700 | 592 |
| 339 | 20240802 | 135000 | 844806340 | 14730 | 14740 | 14740 | 14730 | 326 |
| 340 | 20240802 | 134900 | 840003160 | 14740 | 14740 | 14740 | 14740 | 0 |
| 341 | 20240802 | 134800 | 840003160 | 14740 | 14740 | 14740 | 14740 | 5 |
| 342 | 20240802 | 134700 | 839929460 | 14780 | 14780 | 14780 | 14780 | 0 |
| 343 | 20240802 | 134600 | 839929460 | 14780 | 14780 | 14780 | 14780 | 1 |
| 344 | 20240802 | 134500 | 839914680 | 14740 | 14750 | 14750 | 14740 | 183 |
| 345 | 20240802 | 134400 | 837215520 | 14780 | 14780 | 14780 | 14780 | 0 |
| 346 | 20240802 | 134300 | 837215520 | 14780 | 14760 | 14780 | 14760 | 53 |
| 347 | 20240802 | 134200 | 836433200 | 14760 | 14760 | 14760 | 14760 | 0 |
| 348 | 20240802 | 134100 | 836433200 | 14760 | 14760 | 14760 | 14760 | 3 |
| 349 | 20240802 | 134000 | 836388920 | 14750 | 14750 | 14750 | 14750 | 0 |
| 350 | 20240802 | 133900 | 836388920 | 14750 | 14750 | 14750 | 14750 | 15 |
| 351 | 20240802 | 133800 | 836167670 | 14750 | 14760 | 14760 | 14750 | 224 |
| 352 | 20240802 | 133700 | 832863090 | 14780 | 14780 | 14780 | 14780 | 100 |
| 353 | 20240802 | 133600 | 831385090 | 14780 | 14780 | 14780 | 14780 | 0 |
| 354 | 20240802 | 133500 | 831385090 | 14780 | 14780 | 14780 | 14780 | 16 |
| 355 | 20240802 | 133400 | 831148610 | 14780 | 14780 | 14780 | 14780 | 0 |
| 356 | 20240802 | 133300 | 831148610 | 14780 | 14780 | 14780 | 14780 | 62 |
| 357 | 20240802 | 133200 | 830232250 | 14790 | 14790 | 14790 | 14790 | 17 |
| 358 | 20240802 | 133100 | 829980820 | 14790 | 14790 | 14790 | 14790 | 13 |
| 359 | 20240802 | 133000 | 829788550 | 14780 | 14780 | 14780 | 14780 | 40 |
| 360 | 20240802 | 132900 | 829197350 | 14780 | 14780 | 14780 | 14780 | 0 |
| 361 | 20240802 | 132800 | 829197350 | 14780 | 14780 | 14780 | 14780 | 3 |
| 362 | 20240802 | 132700 | 829153010 | 14750 | 14770 | 14770 | 14750 | 242 |
| 363 | 20240802 | 132600 | 825581550 | 14770 | 14770 | 14770 | 14770 | 0 |
| 364 | 20240802 | 132500 | 825581550 | 14770 | 14770 | 14770 | 14770 | 0 |
| 365 | 20240802 | 132400 | 825581550 | 14770 | 14770 | 14770 | 14770 | 1 |
| 366 | 20240802 | 132300 | 825566780 | 14770 | 14770 | 14770 | 14770 | 0 |
| 367 | 20240802 | 132200 | 825566780 | 14770 | 14770 | 14770 | 14770 | 0 |
| 368 | 20240802 | 132100 | 825566780 | 14770 | 14770 | 14770 | 14770 | 0 |
| 369 | 20240802 | 132000 | 825566780 | 14770 | 14790 | 14790 | 14770 | 6 |
| 370 | 20240802 | 131900 | 825478140 | 14790 | 14790 | 14790 | 14790 | 10 |
| 371 | 20240802 | 131800 | 825330240 | 14770 | 14770 | 14770 | 14770 | 2 |
| 372 | 20240802 | 131700 | 825300700 | 14770 | 14780 | 14780 | 14770 | 8 |
| 373 | 20240802 | 131600 | 825182490 | 14790 | 14780 | 14790 | 14780 | 7 |
| 374 | 20240802 | 131500 | 825079020 | 14760 | 14760 | 14760 | 14760 | 0 |
| 375 | 20240802 | 131400 | 825079020 | 14760 | 14760 | 14760 | 14760 | 11 |
| 376 | 20240802 | 131300 | 824916660 | 14760 | 14760 | 14760 | 14760 | 0 |
| 377 | 20240802 | 131200 | 824916660 | 14760 | 14760 | 14760 | 14760 | 110 |
| 378 | 20240802 | 131100 | 823293060 | 14760 | 14760 | 14760 | 14760 | 0 |
| 379 | 20240802 | 131000 | 823293060 | 14760 | 14760 | 14760 | 14760 | 40 |
| 380 | 20240802 | 130900 | 822702660 | 14760 | 14760 | 14760 | 14760 | 0 |
| 381 | 20240802 | 130800 | 822702660 | 14760 | 14760 | 14760 | 14760 | 0 |
| 382 | 20240802 | 130700 | 822702660 | 14760 | 14760 | 14760 | 14760 | 5 |
| 383 | 20240802 | 130600 | 822628860 | 14760 | 14790 | 14790 | 14760 | 29 |
| 384 | 20240802 | 130500 | 822200600 | 14800 | 14800 | 14800 | 14800 | 0 |
| 385 | 20240802 | 130400 | 822200600 | 14800 | 14800 | 14800 | 14800 | 0 |
| 386 | 20240802 | 130300 | 822200600 | 14800 | 14800 | 14800 | 14800 | 0 |
| 387 | 20240802 | 130200 | 822200600 | 14800 | 14800 | 14800 | 14800 | 218 |
| 388 | 20240802 | 130100 | 818974200 | 14750 | 14750 | 14750 | 14750 | 0 |
| 389 | 20240802 | 130000 | 818974200 | 14750 | 14750 | 14750 | 14750 | 0 |
| 390 | 20240802 | 125900 | 818974200 | 14750 | 14750 | 14750 | 14750 | 0 |
| 391 | 20240802 | 125800 | 818974200 | 14750 | 14750 | 14750 | 14750 | 100 |
| 392 | 20240802 | 125700 | 817499200 | 14750 | 14750 | 14750 | 14750 | 0 |
| 393 | 20240802 | 125600 | 817499200 | 14750 | 14750 | 14750 | 14750 | 93 |
| 394 | 20240802 | 125500 | 816127450 | 14750 | 14750 | 14750 | 14750 | 25 |
| 395 | 20240802 | 125400 | 815758700 | 14740 | 14740 | 14740 | 14740 | 0 |
| 396 | 20240802 | 125300 | 815758700 | 14740 | 14740 | 14740 | 14740 | 0 |
| 397 | 20240802 | 125200 | 815758700 | 14740 | 14750 | 14750 | 14740 | 323 |
| 398 | 20240802 | 125100 | 810997270 | 14800 | 14800 | 14800 | 14800 | 0 |
| 399 | 20240802 | 125000 | 810997270 | 14800 | 14800 | 14800 | 14800 | 70 |
| 400 | 20240802 | 124900 | 809961270 | 14740 | 14740 | 14740 | 14740 | 0 |
| 401 | 20240802 | 124800 | 809961270 | 14740 | 14740 | 14740 | 14740 | 0 |
| 402 | 20240802 | 124700 | 809961270 | 14740 | 14740 | 14740 | 14740 | 0 |
| 403 | 20240802 | 124600 | 809961270 | 14740 | 14740 | 14740 | 14740 | 203 |
| 404 | 20240802 | 124500 | 806969050 | 14740 | 14740 | 14740 | 14740 | 5 |
| 405 | 20240802 | 124400 | 806895350 | 14740 | 14740 | 14740 | 14740 | 2 |
| 406 | 20240802 | 124300 | 806865870 | 14740 | 14740 | 14740 | 14740 | 9 |
| 407 | 20240802 | 124200 | 806733210 | 14780 | 14800 | 14800 | 14780 | 7 |
| 408 | 20240802 | 124100 | 806629730 | 14800 | 14800 | 14800 | 14800 | 0 |
| 409 | 20240802 | 124000 | 806629730 | 14800 | 14800 | 14800 | 14800 | 0 |
| 410 | 20240802 | 123900 | 806629730 | 14800 | 14800 | 14800 | 14800 | 0 |
| 411 | 20240802 | 123800 | 806629730 | 14800 | 14730 | 14800 | 14730 | 32 |
| 412 | 20240802 | 123700 | 806156200 | 14750 | 14750 | 14750 | 14750 | 63 |
| 413 | 20240802 | 123600 | 805226950 | 14750 | 14770 | 14770 | 14750 | 79 |
| 414 | 20240802 | 123500 | 804061500 | 14800 | 14790 | 14800 | 14790 | 64 |
| 415 | 20240802 | 123400 | 803114440 | 14750 | 14750 | 14750 | 14750 | 0 |
| 416 | 20240802 | 123300 | 803114440 | 14750 | 14730 | 14750 | 14730 | 344 |
| 417 | 20240802 | 123200 | 798045820 | 14720 | 14720 | 14720 | 14720 | 0 |
| 418 | 20240802 | 123100 | 798045820 | 14720 | 14720 | 14720 | 14720 | 6 |
| 419 | 20240802 | 123000 | 797957500 | 14720 | 14730 | 14730 | 14720 | 123 |
| 420 | 20240802 | 122900 | 796146310 | 14730 | 14730 | 14730 | 14730 | 0 |
| 421 | 20240802 | 122800 | 796146310 | 14730 | 14730 | 14730 | 14730 | 223 |
| 422 | 20240802 | 122700 | 792861520 | 14730 | 14730 | 14730 | 14730 | 50 |
| 423 | 20240802 | 122600 | 792125020 | 14730 | 14730 | 14730 | 14730 | 0 |
| 424 | 20240802 | 122500 | 792125020 | 14730 | 14730 | 14730 | 14730 | 90 |
| 425 | 20240802 | 122400 | 790799320 | 14750 | 14750 | 14750 | 14750 | 1 |
| 426 | 20240802 | 122300 | 790784570 | 14750 | 14750 | 14750 | 14750 | 1 |
| 427 | 20240802 | 122200 | 790769820 | 14750 | 14750 | 14750 | 14750 | 0 |
| 428 | 20240802 | 122100 | 790769820 | 14750 | 14690 | 14750 | 14690 | 2 |
| 429 | 20240802 | 122000 | 790740380 | 14680 | 14700 | 14700 | 14680 | 135 |
| 430 | 20240802 | 121900 | 788758510 | 14740 | 14740 | 14740 | 14740 | 0 |
| 431 | 20240802 | 121800 | 788758510 | 14740 | 14670 | 14760 | 14670 | 89 |
| 432 | 20240802 | 121700 | 787451820 | 14750 | 14670 | 14760 | 14670 | 100 |
| 433 | 20240802 | 121600 | 785978770 | 14670 | 14700 | 14700 | 14650 | 1314 |
| 434 | 20240802 | 121500 | 766694120 | 14700 | 14730 | 14730 | 14700 | 52 |
| 435 | 20240802 | 121400 | 765929430 | 14710 | 14740 | 14740 | 14710 | 311 |
| 436 | 20240802 | 121300 | 761352570 | 14740 | 14740 | 14740 | 14740 | 0 |
| 437 | 20240802 | 121200 | 761352570 | 14740 | 14740 | 14740 | 14740 | 1 |
| 438 | 20240802 | 121100 | 761337830 | 14770 | 14770 | 14770 | 14770 | 0 |
| 439 | 20240802 | 121000 | 761337830 | 14770 | 14770 | 14770 | 14770 | 1 |
| 440 | 20240802 | 120900 | 761323060 | 14730 | 14780 | 14780 | 14730 | 253 |
| 441 | 20240802 | 120800 | 757592880 | 14750 | 14770 | 14790 | 14750 | 96 |
| 442 | 20240802 | 120700 | 756176420 | 14800 | 14800 | 14800 | 14800 | 1 |
| 443 | 20240802 | 120600 | 756161620 | 14800 | 14800 | 14800 | 14800 | 0 |
| 444 | 20240802 | 120500 | 756161620 | 14800 | 14800 | 14800 | 14800 | 2 |
| 445 | 20240802 | 120400 | 756132020 | 14800 | 14800 | 14800 | 14800 | 41 |
| 446 | 20240802 | 120300 | 755525220 | 14800 | 14800 | 14800 | 14800 | 10 |
| 447 | 20240802 | 120200 | 755377220 | 14800 | 14800 | 14800 | 14800 | 10 |
| 448 | 20240802 | 120100 | 755229220 | 14750 | 14780 | 14780 | 14750 | 69 |
| 449 | 20240802 | 120000 | 754210870 | 14810 | 14810 | 14810 | 14810 | 2 |
| 450 | 20240802 | 115900 | 754181250 | 14800 | 14800 | 14800 | 14800 | 52 |
| 451 | 20240802 | 115800 | 753411650 | 14810 | 14810 | 14810 | 14810 | 0 |
| 452 | 20240802 | 115700 | 753411650 | 14810 | 14810 | 14810 | 14810 | 1 |
| 453 | 20240802 | 115600 | 753396840 | 14820 | 14760 | 14820 | 14760 | 576 |
| 454 | 20240802 | 115500 | 744890390 | 14740 | 14750 | 14760 | 14740 | 598 |
| 455 | 20240802 | 115400 | 736071610 | 14750 | 14750 | 14750 | 14750 | 95 |
| 456 | 20240802 | 115300 | 734670360 | 14750 | 14750 | 14750 | 14750 | 3 |
| 457 | 20240802 | 115200 | 734626110 | 14760 | 14760 | 14760 | 14760 | 1 |
| 458 | 20240802 | 115100 | 734611350 | 14760 | 14760 | 14760 | 14720 | 91 |
| 459 | 20240802 | 115000 | 733270990 | 14760 | 14760 | 14760 | 14760 | 2 |
| 460 | 20240802 | 114900 | 733241470 | 14760 | 14760 | 14760 | 14760 | 5 |
| 461 | 20240802 | 114800 | 733167670 | 14760 | 14760 | 14760 | 14760 | 1 |
| 462 | 20240802 | 114700 | 733152910 | 14710 | 14740 | 14740 | 14710 | 20 |
| 463 | 20240802 | 114600 | 732858620 | 14760 | 14760 | 14760 | 14760 | 1 |
| 464 | 20240802 | 114500 | 732843860 | 14760 | 14760 | 14760 | 14760 | 68 |
| 465 | 20240802 | 114400 | 731840180 | 14760 | 14760 | 14760 | 14760 | 5 |
| 466 | 20240802 | 114300 | 731766380 | 14760 | 14680 | 14760 | 14680 | 75 |
| 467 | 20240802 | 114200 | 730664960 | 14680 | 14710 | 14710 | 14680 | 3992 |
| 468 | 20240802 | 114100 | 671996220 | 14710 | 14710 | 14710 | 14710 | 38 |
| 469 | 20240802 | 114000 | 671437240 | 14770 | 14770 | 14770 | 14770 | 1 |
| 470 | 20240802 | 113900 | 671422470 | 14700 | 14700 | 14700 | 14700 | 0 |
| 471 | 20240802 | 113800 | 671422470 | 14700 | 14720 | 14720 | 14700 | 932 |
| 472 | 20240802 | 113700 | 657716810 | 14720 | 14720 | 14720 | 14720 | 13 |
| 473 | 20240802 | 113600 | 657525450 | 14720 | 14760 | 14760 | 14710 | 682 |
| 474 | 20240802 | 113500 | 647474680 | 14760 | 14740 | 14760 | 14740 | 13 |
| 475 | 20240802 | 113400 | 647283040 | 14730 | 14760 | 14770 | 14730 | 642 |
| 476 | 20240802 | 113300 | 637816390 | 14770 | 14770 | 14770 | 14770 | 1 |
| 477 | 20240802 | 113200 | 637801620 | 14760 | 14760 | 14760 | 14760 | 0 |
| 478 | 20240802 | 113100 | 637801620 | 14760 | 14840 | 14840 | 14760 | 700 |
| 479 | 20240802 | 113000 | 627459620 | 14850 | 14850 | 14850 | 14850 | 0 |
| 480 | 20240802 | 112900 | 627459620 | 14850 | 14850 | 14850 | 14850 | 0 |
| 481 | 20240802 | 112800 | 627459620 | 14850 | 14860 | 14860 | 14850 | 3 |
| 482 | 20240802 | 112700 | 627415060 | 14800 | 14790 | 14800 | 14790 | 109 |
| 483 | 20240802 | 112600 | 625802780 | 14780 | 14790 | 14790 | 14770 | 33 |
| 484 | 20240802 | 112500 | 625315050 | 14790 | 14800 | 14800 | 14790 | 716 |
| 485 | 20240802 | 112400 | 614724710 | 14790 | 14840 | 14840 | 14790 | 204 |
| 486 | 20240802 | 112300 | 611707250 | 14790 | 14790 | 14790 | 14790 | 10 |
| 487 | 20240802 | 112200 | 611559350 | 14840 | 14840 | 14840 | 14840 | 2 |
| 488 | 20240802 | 112100 | 611529670 | 14840 | 14800 | 14840 | 14790 | 161 |
| 489 | 20240802 | 112000 | 609147910 | 14800 | 14860 | 14860 | 14800 | 592 |
| 490 | 20240802 | 111900 | 600380650 | 14860 | 14860 | 14860 | 14860 | 1 |
| 491 | 20240802 | 111800 | 600365790 | 14870 | 14870 | 14870 | 14870 | 1 |
| 492 | 20240802 | 111700 | 600350920 | 14870 | 14820 | 14870 | 14810 | 67 |
| 493 | 20240802 | 111600 | 599358490 | 14810 | 14810 | 14810 | 14810 | 0 |
| 494 | 20240802 | 111500 | 599358490 | 14810 | 14820 | 14820 | 14810 | 71 |
| 495 | 20240802 | 111400 | 598306780 | 14820 | 14820 | 14820 | 14820 | 18 |
| 496 | 20240802 | 111300 | 598040020 | 14810 | 14820 | 14820 | 14810 | 19 |
| 497 | 20240802 | 111200 | 597758590 | 14820 | 14810 | 14880 | 14810 | 46 |
| 498 | 20240802 | 111100 | 597077250 | 14810 | 14810 | 14810 | 14810 | 30 |
| 499 | 20240802 | 111000 | 596632950 | 14810 | 14810 | 14880 | 14810 | 371 |
| 500 | 20240802 | 110900 | 591138370 | 14880 | 14880 | 14880 | 14880 | 1 |
| 501 | 20240802 | 110800 | 591123490 | 14810 | 14810 | 14810 | 14810 | 475 |
| 502 | 20240802 | 110700 | 584088740 | 14810 | 14800 | 14810 | 14800 | 113 |
| 503 | 20240802 | 110600 | 582416320 | 14800 | 14810 | 14810 | 14800 | 5 |
| 504 | 20240802 | 110500 | 582342310 | 14800 | 14880 | 14880 | 14800 | 913 |
| 505 | 20240802 | 110400 | 568823900 | 14820 | 14890 | 14890 | 14820 | 49 |
| 506 | 20240802 | 110300 | 568095450 | 14890 | 14890 | 14890 | 14890 | 100 |
| 507 | 20240802 | 110200 | 566606450 | 14890 | 14890 | 14890 | 14810 | 243 |
| 508 | 20240802 | 110100 | 563003900 | 14840 | 14850 | 14850 | 14840 | 47 |
| 509 | 20240802 | 110000 | 562306410 | 14850 | 14850 | 14850 | 14850 | 4 |
| 510 | 20240802 | 105900 | 562247010 | 14850 | 14860 | 14860 | 14850 | 170 |
| 511 | 20240802 | 105800 | 559721760 | 14870 | 14900 | 14900 | 14870 | 55 |
| 512 | 20240802 | 105700 | 558903700 | 14930 | 14930 | 14930 | 14930 | 1 |
| 513 | 20240802 | 105600 | 558888770 | 14950 | 14950 | 14950 | 14950 | 0 |
| 514 | 20240802 | 105500 | 558888770 | 14950 | 14950 | 14950 | 14950 | 1 |
| 515 | 20240802 | 105400 | 558873820 | 14950 | 14900 | 14950 | 14900 | 2 |
| 516 | 20240802 | 105300 | 558843970 | 14950 | 14950 | 14950 | 14950 | 2 |
| 517 | 20240802 | 105200 | 558814070 | 14950 | 14950 | 14950 | 14950 | 45 |
| 518 | 20240802 | 105100 | 558141320 | 14950 | 14950 | 14950 | 14950 | 2 |
| 519 | 20240802 | 105000 | 558111420 | 14950 | 14950 | 14950 | 14940 | 142 |
| 520 | 20240802 | 104900 | 555989850 | 14940 | 14940 | 14940 | 14940 | 0 |
| 521 | 20240802 | 104800 | 555989850 | 14940 | 14940 | 14940 | 14940 | 4 |
| 522 | 20240802 | 104700 | 555930090 | 14860 | 14870 | 14870 | 14860 | 10 |
| 523 | 20240802 | 104600 | 555781430 | 14920 | 14910 | 14920 | 14910 | 71 |
| 524 | 20240802 | 104500 | 554722660 | 14900 | 14850 | 14900 | 14850 | 10 |
| 525 | 20240802 | 104400 | 554573780 | 14850 | 14880 | 14880 | 14850 | 39 |
| 526 | 20240802 | 104300 | 553993580 | 14880 | 14830 | 14880 | 14830 | 112 |
| 527 | 20240802 | 104200 | 552332020 | 14830 | 14880 | 14880 | 14830 | 21 |
| 528 | 20240802 | 104100 | 552020540 | 14880 | 14810 | 14880 | 14810 | 3 |
| 529 | 20240802 | 104000 | 551975970 | 14870 | 14870 | 14870 | 14870 | 511 |
| 530 | 20240802 | 103900 | 544377400 | 14870 | 14870 | 14870 | 14870 | 10 |
| 531 | 20240802 | 103800 | 544228700 | 14870 | 14830 | 14870 | 14810 | 389 |
| 532 | 20240802 | 103700 | 538466160 | 14880 | 14880 | 14880 | 14880 | 41 |
| 533 | 20240802 | 103600 | 537856080 | 14830 | 14870 | 14870 | 14830 | 1040 |
| 534 | 20240802 | 103500 | 522426400 | 14850 | 14850 | 14850 | 14850 | 0 |
| 535 | 20240802 | 103400 | 522426400 | 14850 | 14860 | 14860 | 14850 | 417 |
| 536 | 20240802 | 103300 | 516233930 | 14850 | 14880 | 14880 | 14850 | 36 |
| 537 | 20240802 | 103200 | 515698980 | 14900 | 14900 | 14900 | 14900 | 8 |
| 538 | 20240802 | 103100 | 515579780 | 14920 | 14920 | 14920 | 14920 | 2 |
| 539 | 20240802 | 103000 | 515549940 | 14930 | 14930 | 14930 | 14930 | 0 |
| 540 | 20240802 | 102900 | 515549940 | 14930 | 14860 | 14930 | 14860 | 275 |
| 541 | 20240802 | 102800 | 511463300 | 14940 | 14940 | 14940 | 14940 | 0 |
| 542 | 20240802 | 102700 | 511463300 | 14940 | 14940 | 14940 | 14940 | 0 |
| 543 | 20240802 | 102600 | 511463300 | 14940 | 14860 | 14940 | 14860 | 51 |
| 544 | 20240802 | 102500 | 510705360 | 14940 | 14940 | 14940 | 14940 | 0 |
| 545 | 20240802 | 102400 | 510705360 | 14940 | 14940 | 14940 | 14940 | 2 |
| 546 | 20240802 | 102300 | 510675480 | 14880 | 14960 | 14960 | 14880 | 330 |
| 547 | 20240802 | 102200 | 505764130 | 14960 | 14920 | 14960 | 14900 | 168 |
| 548 | 20240802 | 102100 | 503260570 | 14960 | 14940 | 14960 | 14910 | 381 |
| 549 | 20240802 | 102000 | 497576340 | 14940 | 14930 | 14940 | 14920 | 128 |
| 550 | 20240802 | 101900 | 495664190 | 14930 | 14930 | 14930 | 14930 | 1 |
| 551 | 20240802 | 101800 | 495649260 | 14940 | 14940 | 14940 | 14940 | 0 |
| 552 | 20240802 | 101700 | 495649260 | 14940 | 14940 | 14940 | 14940 | 5 |
| 553 | 20240802 | 101600 | 495574560 | 14940 | 14930 | 14940 | 14930 | 232 |
| 554 | 20240802 | 101500 | 492110680 | 14940 | 14970 | 14970 | 14930 | 7 |
| 555 | 20240802 | 101400 | 492006080 | 14980 | 14980 | 14980 | 14980 | 9 |
| 556 | 20240802 | 101300 | 491871260 | 14980 | 14980 | 14980 | 14980 | 1 |
| 557 | 20240802 | 101200 | 491856280 | 14890 | 14980 | 14980 | 14890 | 153 |
| 558 | 20240802 | 101100 | 489576050 | 14970 | 14970 | 14970 | 14970 | 0 |
| 559 | 20240802 | 101000 | 489576050 | 14970 | 14970 | 14970 | 14970 | 69 |
| 560 | 20240802 | 100900 | 488543120 | 14970 | 14990 | 14990 | 14890 | 4 |
| 561 | 20240802 | 100800 | 488483370 | 14890 | 14990 | 14990 | 14890 | 39 |
| 562 | 20240802 | 100700 | 487902560 | 14990 | 14990 | 14990 | 14990 | 2 |
| 563 | 20240802 | 100600 | 487872580 | 14990 | 14990 | 14990 | 14990 | 0 |
| 564 | 20240802 | 100500 | 487872580 | 14990 | 14990 | 14990 | 14990 | 1 |
| 565 | 20240802 | 100400 | 487857590 | 14900 | 14990 | 14990 | 14900 | 631 |
| 566 | 20240802 | 100300 | 478455450 | 14990 | 14990 | 14990 | 14990 | 8 |
| 567 | 20240802 | 100200 | 478335530 | 14900 | 14900 | 14900 | 14900 | 453 |
| 568 | 20240802 | 100100 | 471585830 | 14890 | 14890 | 14890 | 14890 | 88 |
| 569 | 20240802 | 100000 | 470275510 | 14890 | 14890 | 14890 | 14890 | 70 |
| 570 | 20240802 | 095900 | 469233210 | 14890 | 14890 | 14890 | 14850 | 14 |
| 571 | 20240802 | 095800 | 469025080 | 14880 | 14890 | 14890 | 14880 | 3 |
| 572 | 20240802 | 095700 | 468980420 | 14890 | 14890 | 14890 | 14890 | 25 |
| 573 | 20240802 | 095600 | 468608170 | 14890 | 14850 | 14890 | 14850 | 5 |
| 574 | 20240802 | 095500 | 468533800 | 14850 | 14840 | 14890 | 14840 | 13 |
| 575 | 20240802 | 095400 | 468340680 | 14840 | 14870 | 14870 | 14840 | 513 |
| 576 | 20240802 | 095300 | 460718570 | 14870 | 14870 | 14870 | 14870 | 90 |
| 577 | 20240802 | 095200 | 459380270 | 14870 | 14870 | 14870 | 14870 | 92 |
| 578 | 20240802 | 095100 | 458012230 | 14850 | 14870 | 14870 | 14850 | 246 |
| 579 | 20240802 | 095000 | 454357500 | 14880 | 14880 | 14880 | 14880 | 50 |
| 580 | 20240802 | 094900 | 453613500 | 14890 | 14950 | 14950 | 14890 | 637 |
| 581 | 20240802 | 094800 | 444119660 | 14950 | 14960 | 14970 | 14950 | 366 |
| 582 | 20240802 | 094700 | 438644350 | 14960 | 14960 | 14960 | 14960 | 75 |
| 583 | 20240802 | 094600 | 437522350 | 15030 | 15030 | 15030 | 15030 | 6 |
| 584 | 20240802 | 094500 | 437432170 | 15030 | 15000 | 15030 | 15000 | 100 |
| 585 | 20240802 | 094400 | 435929640 | 14950 | 14940 | 14950 | 14940 | 93 |
| 586 | 20240802 | 094300 | 434540190 | 14930 | 14930 | 14930 | 14930 | 0 |
| 587 | 20240802 | 094200 | 434540190 | 14930 | 14930 | 14930 | 14910 | 185 |
| 588 | 20240802 | 094100 | 431779770 | 14930 | 14930 | 14930 | 14930 | 10 |
| 589 | 20240802 | 094000 | 431630470 | 14910 | 15020 | 15020 | 14900 | 73 |
| 590 | 20240802 | 093900 | 430540030 | 15020 | 15020 | 15020 | 15020 | 68 |
| 591 | 20240802 | 093800 | 429518670 | 15020 | 15020 | 15020 | 15020 | 4 |
| 592 | 20240802 | 093700 | 429458590 | 15010 | 15000 | 15010 | 15000 | 82 |
| 593 | 20240802 | 093600 | 428228090 | 15000 | 14950 | 15000 | 14950 | 50 |
| 594 | 20240802 | 093500 | 427478820 | 14940 | 14940 | 14940 | 14940 | 1 |
| 595 | 20240802 | 093400 | 427463880 | 14890 | 14890 | 14890 | 14890 | 13 |
| 596 | 20240802 | 093300 | 427270310 | 14890 | 14890 | 14890 | 14890 | 7 |
| 597 | 20240802 | 093200 | 427166080 | 14870 | 14980 | 14980 | 14850 | 330 |
| 598 | 20240802 | 093100 | 422252210 | 14930 | 14930 | 14930 | 14930 | 127 |
| 599 | 20240802 | 093000 | 420356100 | 14930 | 14930 | 14930 | 14930 | 30 |
| 600 | 20240802 | 092900 | 419908200 | 14930 | 14910 | 14930 | 14900 | 368 |
| 601 | 20240802 | 092800 | 414423240 | 14910 | 14910 | 14910 | 14910 | 21 |
| 602 | 20240802 | 092700 | 414110130 | 14870 | 14870 | 14870 | 14870 | 0 |
| 603 | 20240802 | 092600 | 414110130 | 14870 | 14860 | 14870 | 14860 | 255 |
| 604 | 20240802 | 092500 | 410320610 | 14850 | 14850 | 14860 | 14850 | 132 |
| 605 | 20240802 | 092400 | 408359910 | 14850 | 14840 | 14890 | 14830 | 452 |
| 606 | 20240802 | 092300 | 401649900 | 14840 | 14870 | 14890 | 14840 | 1174 |
| 607 | 20240802 | 092200 | 384213890 | 14870 | 14930 | 14930 | 14870 | 2024 |
| 608 | 20240802 | 092100 | 354048490 | 14950 | 14970 | 14970 | 14930 | 652 |
| 609 | 20240802 | 092000 | 344304960 | 14970 | 14980 | 14980 | 14970 | 19 |
| 610 | 20240802 | 091900 | 344020520 | 14970 | 14980 | 14980 | 14970 | 8 |
| 611 | 20240802 | 091800 | 343900710 | 14980 | 14950 | 14980 | 14950 | 399 |
| 612 | 20240802 | 091700 | 337935520 | 14950 | 15010 | 15010 | 14950 | 2943 |
| 613 | 20240802 | 091600 | 293807080 | 15010 | 15020 | 15020 | 15010 | 849 |
| 614 | 20240802 | 091500 | 281063550 | 15020 | 15020 | 15030 | 15020 | 247 |
| 615 | 20240802 | 091400 | 277353590 | 15020 | 15050 | 15050 | 15000 | 799 |
| 616 | 20240802 | 091300 | 265351450 | 15050 | 15050 | 15080 | 15010 | 221 |
| 617 | 20240802 | 091200 | 262025180 | 15050 | 15040 | 15050 | 15000 | 1301 |
| 618 | 20240802 | 091100 | 242479320 | 15040 | 15180 | 15180 | 15000 | 3721 |
| 619 | 20240802 | 091000 | 186310340 | 15190 | 15200 | 15240 | 15190 | 334 |
| 620 | 20240802 | 090900 | 181236430 | 15240 | 15240 | 15240 | 15210 | 242 |
| 621 | 20240802 | 090800 | 177550200 | 15240 | 15430 | 15430 | 15240 | 269 |
| 622 | 20240802 | 090700 | 173419120 | 15450 | 15450 | 15450 | 15440 | 35 |
| 623 | 20240802 | 090600 | 172878570 | 15450 | 15430 | 15450 | 15430 | 1045 |
| 624 | 20240802 | 090500 | 156744520 | 15450 | 15410 | 15450 | 15410 | 1175 |
| 625 | 20240802 | 090400 | 138602840 | 15450 | 15300 | 15450 | 15210 | 1356 |
| 626 | 20240802 | 090300 | 117724820 | 15280 | 15200 | 15400 | 15200 | 2503 |
| 627 | 20240802 | 090200 | 79337820 | 15250 | 15240 | 15250 | 15150 | 355 |
| 628 | 20240802 | 090100 | 73925400 | 15240 | 15250 | 15250 | 15220 | 1611 |
| 629 | 20240802 | 090000 | 49365650 | 15250 | 15200 | 15250 | 15110 | 3245 |