28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 183100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 6277 |
| 3 | 20240802 | 183000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20240802 | 182900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20240802 | 182800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20240802 | 182700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20240802 | 182600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20240802 | 182500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20240802 | 182400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20240802 | 182300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20240802 | 182200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20240802 | 182100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20240802 | 182000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20240802 | 181900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20240802 | 181800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20240802 | 181700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20240802 | 181600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20240802 | 181500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20240802 | 181400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20240802 | 181300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20240802 | 181200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20240802 | 181100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20240802 | 181000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20240802 | 180900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20240802 | 180800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20240802 | 180700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20240802 | 180600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20240802 | 180500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20240802 | 180400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20240802 | 180300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20240802 | 180200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20240802 | 180100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 6277 |
| 33 | 20240802 | 180000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20240802 | 175900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20240802 | 175800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20240802 | 175700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20240802 | 175600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20240802 | 175500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20240802 | 175400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20240802 | 175300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20240802 | 175200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20240802 | 175100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20240802 | 175000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20240802 | 174900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20240802 | 174800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20240802 | 174700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20240802 | 174600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20240802 | 174500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20240802 | 174400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20240802 | 174300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20240802 | 174200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20240802 | 174100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20240802 | 174000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20240802 | 173900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20240802 | 173800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20240802 | 173700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20240802 | 173600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20240802 | 173500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20240802 | 173400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20240802 | 173300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20240802 | 173200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20240802 | 173100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 6277 |
| 63 | 20240802 | 173000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20240802 | 172900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20240802 | 172800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20240802 | 172700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20240802 | 172600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20240802 | 172500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20240802 | 172400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20240802 | 172300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20240802 | 172200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20240802 | 172100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20240802 | 172000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20240802 | 171900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20240802 | 171800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20240802 | 171700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20240802 | 171600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20240802 | 171500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20240802 | 171400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20240802 | 171300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20240802 | 171200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20240802 | 171100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20240802 | 171000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20240802 | 170900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20240802 | 170800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20240802 | 170700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20240802 | 170600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20240802 | 170500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20240802 | 170400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20240802 | 170300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20240802 | 170200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20240802 | 170100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 6277 |
| 93 | 20240802 | 170000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20240802 | 165900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20240802 | 165800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20240802 | 165700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20240802 | 165600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20240802 | 165500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20240802 | 165400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20240802 | 165300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20240802 | 165200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20240802 | 165100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20240802 | 165000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20240802 | 164900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20240802 | 164800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20240802 | 164700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20240802 | 164600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20240802 | 164500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20240802 | 164400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20240802 | 164300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20240802 | 164200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20240802 | 164100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20240802 | 164000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20240802 | 163900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20240802 | 163800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20240802 | 163700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20240802 | 163600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20240802 | 163500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20240802 | 163400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20240802 | 163300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20240802 | 163200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20240802 | 163100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 6277 |
| 123 | 20240802 | 163000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20240802 | 162900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20240802 | 162800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20240802 | 162700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20240802 | 162600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20240802 | 162500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20240802 | 162400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20240802 | 162300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20240802 | 162200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20240802 | 162100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20240802 | 162000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20240802 | 161900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20240802 | 161800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20240802 | 161700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20240802 | 161600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20240802 | 161500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20240802 | 161400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20240802 | 161300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20240802 | 161200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20240802 | 161100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20240802 | 161000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20240802 | 160900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20240802 | 160800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20240802 | 160700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20240802 | 160600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20240802 | 160500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20240802 | 160400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20240802 | 160300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20240802 | 160200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20240802 | 160100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 6277 |
| 153 | 20240802 | 160000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20240802 | 155900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20240802 | 155800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20240802 | 155700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20240802 | 155600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 158 | 20240802 | 155500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20240802 | 155400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20240802 | 155300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20240802 | 155200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20240802 | 155100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20240802 | 155000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20240802 | 154900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20240802 | 154800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20240802 | 154700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20240802 | 154600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20240802 | 154500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 169 | 20240802 | 154400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 170 | 20240802 | 154300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 171 | 20240802 | 154200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 172 | 20240802 | 154100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 173 | 20240802 | 154000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 174 | 20240802 | 153900 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 175 | 20240802 | 153800 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 176 | 20240802 | 153700 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 177 | 20240802 | 153600 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 178 | 20240802 | 153500 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 179 | 20240802 | 153400 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 180 | 20240802 | 153300 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 181 | 20240802 | 153200 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 182 | 20240802 | 153100 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 6277 |
| 183 | 20240802 | 153000 | 1630203000 | 2800 | 2800 | 2800 | 2800 | 6277 |
| 184 | 20240802 | 152900 | 1612627400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 185 | 20240802 | 152800 | 1612627400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 186 | 20240802 | 152700 | 1612627400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 187 | 20240802 | 152600 | 1612627400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 188 | 20240802 | 152500 | 1612627400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 189 | 20240802 | 152400 | 1612627400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 190 | 20240802 | 152300 | 1612627400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 191 | 20240802 | 152200 | 1612627400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 192 | 20240802 | 152100 | 1612627400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 193 | 20240802 | 152000 | 1612627400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 194 | 20240802 | 151900 | 1612627400 | 2795 | 2800 | 2815 | 2795 | 2323 |
| 195 | 20240802 | 151800 | 1606122575 | 2800 | 2815 | 2815 | 2800 | 1216 |
| 196 | 20240802 | 151700 | 1602714220 | 2810 | 2810 | 2810 | 2810 | 111 |
| 197 | 20240802 | 151600 | 1602402310 | 2815 | 2805 | 2815 | 2805 | 4 |
| 198 | 20240802 | 151500 | 1602391060 | 2810 | 2815 | 2815 | 2810 | 308 |
| 199 | 20240802 | 151400 | 1601524290 | 2800 | 2800 | 2800 | 2800 | 502 |
| 200 | 20240802 | 151300 | 1600118690 | 2800 | 2800 | 2800 | 2800 | 102 |
| 201 | 20240802 | 151200 | 1599833090 | 2800 | 2795 | 2805 | 2795 | 4741 |
| 202 | 20240802 | 151100 | 1586552840 | 2795 | 2795 | 2800 | 2795 | 622 |
| 203 | 20240802 | 151000 | 1584814345 | 2795 | 2815 | 2815 | 2795 | 3678 |
| 204 | 20240802 | 150900 | 1574528765 | 2815 | 2800 | 2830 | 2795 | 2768 |
| 205 | 20240802 | 150800 | 1566765300 | 2800 | 2800 | 2800 | 2795 | 2046 |
| 206 | 20240802 | 150700 | 1561041435 | 2800 | 2800 | 2800 | 2800 | 93 |
| 207 | 20240802 | 150600 | 1560781035 | 2795 | 2795 | 2795 | 2795 | 187 |
| 208 | 20240802 | 150500 | 1560258370 | 2795 | 2800 | 2800 | 2795 | 871 |
| 209 | 20240802 | 150400 | 1557823530 | 2800 | 2800 | 2800 | 2800 | 30 |
| 210 | 20240802 | 150300 | 1557739530 | 2795 | 2800 | 2800 | 2795 | 201 |
| 211 | 20240802 | 150200 | 1557176740 | 2800 | 2800 | 2800 | 2795 | 2066 |
| 212 | 20240802 | 150100 | 1551391950 | 2800 | 2800 | 2805 | 2800 | 1088 |
| 213 | 20240802 | 150000 | 1548345400 | 2810 | 2800 | 2835 | 2800 | 5114 |
| 214 | 20240802 | 145900 | 1533940510 | 2800 | 2800 | 2800 | 2800 | 212 |
| 215 | 20240802 | 145800 | 1533346910 | 2800 | 2800 | 2800 | 2800 | 2283 |
| 216 | 20240802 | 145700 | 1526954510 | 2800 | 2805 | 2805 | 2800 | 5896 |
| 217 | 20240802 | 145600 | 1510436200 | 2805 | 2805 | 2805 | 2805 | 60 |
| 218 | 20240802 | 145500 | 1510267900 | 2805 | 2805 | 2805 | 2805 | 51 |
| 219 | 20240802 | 145400 | 1510124845 | 2805 | 2805 | 2805 | 2805 | 190 |
| 220 | 20240802 | 145300 | 1509591895 | 2805 | 2805 | 2805 | 2805 | 60 |
| 221 | 20240802 | 145200 | 1509423595 | 2805 | 2800 | 2820 | 2800 | 2029 |
| 222 | 20240802 | 145100 | 1503727115 | 2800 | 2795 | 2800 | 2795 | 2764 |
| 223 | 20240802 | 145000 | 1496001730 | 2800 | 2795 | 2800 | 2795 | 629 |
| 224 | 20240802 | 144900 | 1494241630 | 2800 | 2800 | 2800 | 2800 | 0 |
| 225 | 20240802 | 144800 | 1494241630 | 2800 | 2800 | 2800 | 2800 | 1 |
| 226 | 20240802 | 144700 | 1494238830 | 2795 | 2795 | 2800 | 2795 | 236 |
| 227 | 20240802 | 144600 | 1493578215 | 2795 | 2795 | 2795 | 2795 | 186 |
| 228 | 20240802 | 144500 | 1493058345 | 2800 | 2795 | 2800 | 2795 | 115 |
| 229 | 20240802 | 144400 | 1492736905 | 2790 | 2790 | 2790 | 2790 | 600 |
| 230 | 20240802 | 144300 | 1491062905 | 2790 | 2790 | 2790 | 2790 | 500 |
| 231 | 20240802 | 144200 | 1489667905 | 2795 | 2790 | 2800 | 2790 | 3 |
| 232 | 20240802 | 144100 | 1489659520 | 2795 | 2790 | 2795 | 2790 | 511 |
| 233 | 20240802 | 144000 | 1488231525 | 2795 | 2795 | 2795 | 2795 | 135 |
| 234 | 20240802 | 143900 | 1487854200 | 2800 | 2795 | 2800 | 2790 | 5694 |
| 235 | 20240802 | 143800 | 1471927610 | 2800 | 2800 | 2800 | 2790 | 580 |
| 236 | 20240802 | 143700 | 1470309290 | 2800 | 2795 | 2800 | 2795 | 1406 |
| 237 | 20240802 | 143600 | 1466379515 | 2795 | 2795 | 2795 | 2795 | 0 |
| 238 | 20240802 | 143500 | 1466379515 | 2795 | 2795 | 2795 | 2795 | 668 |
| 239 | 20240802 | 143400 | 1464512455 | 2795 | 2795 | 2795 | 2795 | 30 |
| 240 | 20240802 | 143300 | 1464428605 | 2800 | 2805 | 2805 | 2795 | 311 |
| 241 | 20240802 | 143200 | 1463559205 | 2805 | 2805 | 2805 | 2805 | 30 |
| 242 | 20240802 | 143100 | 1463475055 | 2805 | 2805 | 2815 | 2805 | 2040 |
| 243 | 20240802 | 143000 | 1457732955 | 2815 | 2805 | 2815 | 2790 | 1943 |
| 244 | 20240802 | 142900 | 1452305575 | 2805 | 2800 | 2810 | 2800 | 3312 |
| 245 | 20240802 | 142800 | 1443022035 | 2800 | 2795 | 2800 | 2795 | 47 |
| 246 | 20240802 | 142700 | 1442890615 | 2795 | 2795 | 2795 | 2795 | 360 |
| 247 | 20240802 | 142600 | 1441884415 | 2795 | 2795 | 2795 | 2785 | 887 |
| 248 | 20240802 | 142500 | 1439411915 | 2795 | 2795 | 2795 | 2795 | 101 |
| 249 | 20240802 | 142400 | 1439129620 | 2790 | 2790 | 2800 | 2790 | 359 |
| 250 | 20240802 | 142300 | 1438127570 | 2785 | 2795 | 2795 | 2785 | 4042 |
| 251 | 20240802 | 142200 | 1426849810 | 2795 | 2800 | 2800 | 2795 | 1616 |
| 252 | 20240802 | 142100 | 1422332895 | 2800 | 2800 | 2800 | 2800 | 788 |
| 253 | 20240802 | 142000 | 1420126495 | 2800 | 2795 | 2800 | 2795 | 100 |
| 254 | 20240802 | 141900 | 1419846865 | 2795 | 2805 | 2805 | 2790 | 3105 |
| 255 | 20240802 | 141800 | 1411181230 | 2805 | 2805 | 2805 | 2805 | 2 |
| 256 | 20240802 | 141700 | 1411175620 | 2805 | 2805 | 2805 | 2805 | 201 |
| 257 | 20240802 | 141600 | 1410611815 | 2795 | 2800 | 2800 | 2795 | 279 |
| 258 | 20240802 | 141500 | 1409831710 | 2805 | 2805 | 2805 | 2795 | 1269 |
| 259 | 20240802 | 141400 | 1406283885 | 2795 | 2795 | 2795 | 2795 | 5 |
| 260 | 20240802 | 141300 | 1406269910 | 2795 | 2805 | 2805 | 2795 | 43094 |
| 261 | 20240802 | 141200 | 1285569490 | 2810 | 2815 | 2815 | 2810 | 12438 |
| 262 | 20240802 | 141100 | 1250603430 | 2815 | 2815 | 2815 | 2815 | 400 |
| 263 | 20240802 | 141000 | 1249477430 | 2815 | 2815 | 2815 | 2815 | 1237 |
| 264 | 20240802 | 140900 | 1245995275 | 2820 | 2815 | 2820 | 2815 | 203 |
| 265 | 20240802 | 140800 | 1245422955 | 2820 | 2820 | 2820 | 2820 | 49 |
| 266 | 20240802 | 140700 | 1245284775 | 2820 | 2820 | 2820 | 2820 | 690 |
| 267 | 20240802 | 140600 | 1243338975 | 2820 | 2820 | 2820 | 2820 | 588 |
| 268 | 20240802 | 140500 | 1241680815 | 2820 | 2815 | 2820 | 2815 | 5 |
| 269 | 20240802 | 140400 | 1241666735 | 2820 | 2815 | 2820 | 2815 | 1002 |
| 270 | 20240802 | 140300 | 1238846095 | 2815 | 2820 | 2820 | 2815 | 160 |
| 271 | 20240802 | 140200 | 1238395645 | 2815 | 2815 | 2815 | 2815 | 604 |
| 272 | 20240802 | 140100 | 1236695385 | 2815 | 2815 | 2815 | 2815 | 45 |
| 273 | 20240802 | 140000 | 1236568710 | 2815 | 2815 | 2815 | 2815 | 1415 |
| 274 | 20240802 | 135900 | 1232585485 | 2820 | 2820 | 2820 | 2820 | 0 |
| 275 | 20240802 | 135800 | 1232585485 | 2820 | 2820 | 2820 | 2820 | 378 |
| 276 | 20240802 | 135700 | 1231519525 | 2815 | 2820 | 2820 | 2815 | 661 |
| 277 | 20240802 | 135600 | 1229658510 | 2815 | 2815 | 2815 | 2815 | 0 |
| 278 | 20240802 | 135500 | 1229658510 | 2815 | 2815 | 2820 | 2815 | 1048 |
| 279 | 20240802 | 135400 | 1226708160 | 2815 | 2820 | 2820 | 2815 | 2050 |
| 280 | 20240802 | 135300 | 1220932260 | 2815 | 2820 | 2820 | 2815 | 2439 |
| 281 | 20240802 | 135200 | 1214065420 | 2825 | 2825 | 2825 | 2825 | 40 |
| 282 | 20240802 | 135100 | 1213952420 | 2825 | 2825 | 2825 | 2825 | 10 |
| 283 | 20240802 | 135000 | 1213924170 | 2825 | 2820 | 2825 | 2820 | 46 |
| 284 | 20240802 | 134900 | 1213794370 | 2820 | 2820 | 2820 | 2820 | 38 |
| 285 | 20240802 | 134800 | 1213687210 | 2825 | 2820 | 2825 | 2815 | 3120 |
| 286 | 20240802 | 134700 | 1204899245 | 2820 | 2825 | 2825 | 2820 | 411 |
| 287 | 20240802 | 134600 | 1203738220 | 2825 | 2820 | 2825 | 2820 | 600 |
| 288 | 20240802 | 134500 | 1202046070 | 2820 | 2820 | 2820 | 2820 | 1063 |
| 289 | 20240802 | 134400 | 1199048410 | 2820 | 2820 | 2820 | 2820 | 1567 |
| 290 | 20240802 | 134300 | 1194629470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 291 | 20240802 | 134200 | 1194629470 | 2830 | 2830 | 2830 | 2830 | 4 |
| 292 | 20240802 | 134100 | 1194618150 | 2830 | 2845 | 2845 | 2820 | 68804 |
| 293 | 20240802 | 134000 | 999694675 | 2840 | 2845 | 2845 | 2840 | 30 |
| 294 | 20240802 | 133900 | 999609470 | 2840 | 2840 | 2840 | 2835 | 2713 |
| 295 | 20240802 | 133800 | 991905315 | 2845 | 2845 | 2845 | 2845 | 45 |
| 296 | 20240802 | 133700 | 991777290 | 2845 | 2845 | 2845 | 2845 | 30 |
| 297 | 20240802 | 133600 | 991691940 | 2845 | 2845 | 2845 | 2845 | 74 |
| 298 | 20240802 | 133500 | 991481410 | 2845 | 2840 | 2845 | 2840 | 63 |
| 299 | 20240802 | 133400 | 991302400 | 2845 | 2845 | 2845 | 2845 | 175 |
| 300 | 20240802 | 133300 | 990804525 | 2845 | 2840 | 2845 | 2840 | 496 |
| 301 | 20240802 | 133200 | 989393525 | 2845 | 2845 | 2845 | 2845 | 0 |
| 302 | 20240802 | 133100 | 989393525 | 2845 | 2845 | 2845 | 2845 | 46 |
| 303 | 20240802 | 133000 | 989262655 | 2845 | 2845 | 2845 | 2845 | 30 |
| 304 | 20240802 | 132900 | 989177305 | 2845 | 2845 | 2845 | 2845 | 89 |
| 305 | 20240802 | 132800 | 988924100 | 2845 | 2845 | 2845 | 2845 | 50 |
| 306 | 20240802 | 132700 | 988781850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 307 | 20240802 | 132600 | 988781850 | 2850 | 2850 | 2850 | 2850 | 583 |
| 308 | 20240802 | 132500 | 987120300 | 2845 | 2845 | 2845 | 2845 | 1 |
| 309 | 20240802 | 132400 | 987117455 | 2845 | 2845 | 2845 | 2840 | 1230 |
| 310 | 20240802 | 132300 | 983618270 | 2835 | 2840 | 2850 | 2835 | 1413 |
| 311 | 20240802 | 132200 | 979607360 | 2845 | 2845 | 2845 | 2845 | 0 |
| 312 | 20240802 | 132100 | 979607360 | 2845 | 2840 | 2845 | 2840 | 30 |
| 313 | 20240802 | 132000 | 979522155 | 2845 | 2840 | 2845 | 2840 | 4243 |
| 314 | 20240802 | 131900 | 967472025 | 2845 | 2845 | 2850 | 2845 | 29 |
| 315 | 20240802 | 131800 | 967389500 | 2845 | 2850 | 2850 | 2845 | 356 |
| 316 | 20240802 | 131700 | 966376450 | 2845 | 2845 | 2845 | 2845 | 30 |
| 317 | 20240802 | 131600 | 966291100 | 2845 | 2845 | 2845 | 2845 | 206 |
| 318 | 20240802 | 131500 | 965705030 | 2845 | 2840 | 2845 | 2840 | 37 |
| 319 | 20240802 | 131400 | 965599795 | 2840 | 2845 | 2845 | 2840 | 530 |
| 320 | 20240802 | 131300 | 964091950 | 2845 | 2845 | 2845 | 2845 | 46 |
| 321 | 20240802 | 131200 | 963961080 | 2845 | 2845 | 2845 | 2845 | 51 |
| 322 | 20240802 | 131100 | 963815985 | 2845 | 2845 | 2845 | 2845 | 117 |
| 323 | 20240802 | 131000 | 963483120 | 2840 | 2840 | 2840 | 2840 | 477 |
| 324 | 20240802 | 130900 | 962128440 | 2840 | 2845 | 2845 | 2840 | 252 |
| 325 | 20240802 | 130800 | 961412500 | 2845 | 2845 | 2845 | 2845 | 78 |
| 326 | 20240802 | 130700 | 961190590 | 2845 | 2845 | 2845 | 2845 | 22 |
| 327 | 20240802 | 130600 | 961128000 | 2845 | 2845 | 2845 | 2845 | 121 |
| 328 | 20240802 | 130500 | 960783755 | 2845 | 2840 | 2845 | 2840 | 268 |
| 329 | 20240802 | 130400 | 960021445 | 2840 | 2850 | 2850 | 2840 | 3353 |
| 330 | 20240802 | 130300 | 950483865 | 2850 | 2850 | 2850 | 2850 | 396 |
| 331 | 20240802 | 130200 | 949355265 | 2850 | 2850 | 2850 | 2850 | 66 |
| 332 | 20240802 | 130100 | 949167165 | 2850 | 2850 | 2850 | 2850 | 22 |
| 333 | 20240802 | 130000 | 949104465 | 2850 | 2850 | 2850 | 2850 | 66 |
| 334 | 20240802 | 125900 | 948916365 | 2850 | 2850 | 2850 | 2850 | 95 |
| 335 | 20240802 | 125800 | 948645615 | 2850 | 2850 | 2850 | 2850 | 42 |
| 336 | 20240802 | 125700 | 948525915 | 2850 | 2850 | 2850 | 2850 | 7 |
| 337 | 20240802 | 125600 | 948505965 | 2845 | 2850 | 2850 | 2845 | 393 |
| 338 | 20240802 | 125500 | 947387620 | 2850 | 2850 | 2850 | 2850 | 21 |
| 339 | 20240802 | 125400 | 947327770 | 2850 | 2850 | 2850 | 2850 | 23 |
| 340 | 20240802 | 125300 | 947262220 | 2850 | 2850 | 2850 | 2850 | 21 |
| 341 | 20240802 | 125200 | 947202370 | 2850 | 2850 | 2850 | 2850 | 23 |
| 342 | 20240802 | 125100 | 947136820 | 2850 | 2855 | 2855 | 2850 | 212 |
| 343 | 20240802 | 125000 | 946532615 | 2850 | 2850 | 2850 | 2850 | 30 |
| 344 | 20240802 | 124900 | 946447115 | 2845 | 2845 | 2850 | 2845 | 66 |
| 345 | 20240802 | 124800 | 946259295 | 2850 | 2850 | 2850 | 2850 | 397 |
| 346 | 20240802 | 124700 | 945127845 | 2855 | 2855 | 2855 | 2855 | 32 |
| 347 | 20240802 | 124600 | 945036485 | 2855 | 2855 | 2855 | 2855 | 372 |
| 348 | 20240802 | 124500 | 943974425 | 2850 | 2855 | 2855 | 2850 | 125 |
| 349 | 20240802 | 124400 | 943618070 | 2855 | 2855 | 2855 | 2855 | 22 |
| 350 | 20240802 | 124300 | 943555260 | 2855 | 2855 | 2855 | 2855 | 0 |
| 351 | 20240802 | 124200 | 943555260 | 2855 | 2850 | 2855 | 2850 | 4107 |
| 352 | 20240802 | 124100 | 931850050 | 2850 | 2850 | 2850 | 2850 | 587 |
| 353 | 20240802 | 124000 | 930177100 | 2845 | 2840 | 2845 | 2840 | 13984 |
| 354 | 20240802 | 123900 | 890462535 | 2835 | 2840 | 2840 | 2835 | 57 |
| 355 | 20240802 | 123800 | 890300890 | 2840 | 2840 | 2840 | 2835 | 222 |
| 356 | 20240802 | 123700 | 889670415 | 2840 | 2840 | 2840 | 2840 | 51 |
| 357 | 20240802 | 123600 | 889525575 | 2840 | 2840 | 2840 | 2840 | 30 |
| 358 | 20240802 | 123500 | 889440375 | 2840 | 2840 | 2840 | 2835 | 872 |
| 359 | 20240802 | 123400 | 886968000 | 2840 | 2840 | 2840 | 2840 | 1000 |
| 360 | 20240802 | 123300 | 884128000 | 2840 | 2840 | 2840 | 2840 | 113 |
| 361 | 20240802 | 123200 | 883807080 | 2840 | 2835 | 2840 | 2835 | 3129 |
| 362 | 20240802 | 123100 | 874936140 | 2835 | 2835 | 2835 | 2835 | 0 |
| 363 | 20240802 | 123000 | 874936140 | 2835 | 2835 | 2835 | 2835 | 45 |
| 364 | 20240802 | 122900 | 874808565 | 2835 | 2835 | 2835 | 2835 | 0 |
| 365 | 20240802 | 122800 | 874808565 | 2835 | 2835 | 2835 | 2835 | 153 |
| 366 | 20240802 | 122700 | 874374810 | 2835 | 2835 | 2835 | 2835 | 0 |
| 367 | 20240802 | 122600 | 874374810 | 2835 | 2835 | 2835 | 2835 | 10 |
| 368 | 20240802 | 122500 | 874346460 | 2835 | 2835 | 2835 | 2835 | 45 |
| 369 | 20240802 | 122400 | 874218885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 370 | 20240802 | 122300 | 874218885 | 2835 | 2830 | 2835 | 2830 | 245 |
| 371 | 20240802 | 122200 | 873525260 | 2830 | 2830 | 2830 | 2830 | 1112 |
| 372 | 20240802 | 122100 | 870378300 | 2835 | 2835 | 2835 | 2835 | 45 |
| 373 | 20240802 | 122000 | 870250725 | 2830 | 2830 | 2830 | 2830 | 1217 |
| 374 | 20240802 | 121900 | 866806615 | 2835 | 2835 | 2835 | 2835 | 0 |
| 375 | 20240802 | 121800 | 866806615 | 2835 | 2835 | 2835 | 2835 | 100 |
| 376 | 20240802 | 121700 | 866523115 | 2830 | 2830 | 2830 | 2830 | 862 |
| 377 | 20240802 | 121600 | 864083655 | 2830 | 2835 | 2835 | 2830 | 703 |
| 378 | 20240802 | 121500 | 862091650 | 2835 | 2835 | 2835 | 2835 | 0 |
| 379 | 20240802 | 121400 | 862091650 | 2835 | 2835 | 2835 | 2835 | 29 |
| 380 | 20240802 | 121300 | 862009435 | 2835 | 2835 | 2835 | 2835 | 0 |
| 381 | 20240802 | 121200 | 862009435 | 2835 | 2840 | 2840 | 2835 | 833 |
| 382 | 20240802 | 121100 | 859647380 | 2840 | 2835 | 2840 | 2835 | 24 |
| 383 | 20240802 | 121000 | 859579225 | 2835 | 2840 | 2840 | 2835 | 885 |
| 384 | 20240802 | 120900 | 857065860 | 2835 | 2840 | 2840 | 2835 | 3140 |
| 385 | 20240802 | 120800 | 848163750 | 2840 | 2840 | 2840 | 2840 | 400 |
| 386 | 20240802 | 120700 | 847027750 | 2835 | 2835 | 2835 | 2835 | 181 |
| 387 | 20240802 | 120600 | 846514615 | 2835 | 2835 | 2835 | 2835 | 183 |
| 388 | 20240802 | 120500 | 845995810 | 2835 | 2835 | 2835 | 2835 | 87 |
| 389 | 20240802 | 120400 | 845749165 | 2835 | 2840 | 2840 | 2835 | 4121 |
| 390 | 20240802 | 120300 | 834065985 | 2840 | 2840 | 2840 | 2840 | 118 |
| 391 | 20240802 | 120200 | 833730865 | 2840 | 2840 | 2840 | 2840 | 0 |
| 392 | 20240802 | 120100 | 833730865 | 2840 | 2840 | 2840 | 2840 | 169 |
| 393 | 20240802 | 120000 | 833250905 | 2840 | 2840 | 2840 | 2840 | 0 |
| 394 | 20240802 | 115900 | 833250905 | 2840 | 2840 | 2840 | 2840 | 0 |
| 395 | 20240802 | 115800 | 833250905 | 2840 | 2840 | 2840 | 2840 | 500 |
| 396 | 20240802 | 115700 | 831830905 | 2840 | 2840 | 2840 | 2840 | 0 |
| 397 | 20240802 | 115600 | 831830905 | 2840 | 2840 | 2840 | 2840 | 0 |
| 398 | 20240802 | 115500 | 831830905 | 2840 | 2840 | 2840 | 2840 | 261 |
| 399 | 20240802 | 115400 | 831089665 | 2850 | 2845 | 2855 | 2845 | 4215 |
| 400 | 20240802 | 115300 | 819058825 | 2845 | 2850 | 2850 | 2845 | 483 |
| 401 | 20240802 | 115200 | 817684685 | 2850 | 2850 | 2850 | 2850 | 47 |
| 402 | 20240802 | 115100 | 817550735 | 2850 | 2850 | 2850 | 2850 | 1999 |
| 403 | 20240802 | 115000 | 811853585 | 2850 | 2850 | 2850 | 2850 | 0 |
| 404 | 20240802 | 114900 | 811853585 | 2850 | 2850 | 2850 | 2850 | 195 |
| 405 | 20240802 | 114800 | 811297835 | 2850 | 2850 | 2850 | 2840 | 790 |
| 406 | 20240802 | 114700 | 809053615 | 2840 | 2840 | 2840 | 2840 | 10 |
| 407 | 20240802 | 114600 | 809025215 | 2845 | 2850 | 2850 | 2845 | 31 |
| 408 | 20240802 | 114500 | 808937015 | 2845 | 2835 | 2845 | 2835 | 383 |
| 409 | 20240802 | 114400 | 807850845 | 2840 | 2840 | 2840 | 2840 | 800 |
| 410 | 20240802 | 114300 | 805578845 | 2840 | 2840 | 2840 | 2840 | 50 |
| 411 | 20240802 | 114200 | 805436845 | 2835 | 2835 | 2835 | 2835 | 0 |
| 412 | 20240802 | 114100 | 805436845 | 2835 | 2835 | 2835 | 2835 | 0 |
| 413 | 20240802 | 114000 | 805436845 | 2835 | 2835 | 2835 | 2835 | 4 |
| 414 | 20240802 | 113900 | 805425505 | 2835 | 2835 | 2835 | 2830 | 1340 |
| 415 | 20240802 | 113800 | 801631390 | 2835 | 2835 | 2835 | 2835 | 21 |
| 416 | 20240802 | 113700 | 801571855 | 2835 | 2835 | 2835 | 2835 | 32 |
| 417 | 20240802 | 113600 | 801481135 | 2835 | 2835 | 2835 | 2835 | 2583 |
| 418 | 20240802 | 113500 | 794158330 | 2840 | 2840 | 2840 | 2840 | 63 |
| 419 | 20240802 | 113400 | 793979410 | 2835 | 2835 | 2835 | 2835 | 315 |
| 420 | 20240802 | 113300 | 793086385 | 2835 | 2840 | 2840 | 2835 | 2706 |
| 421 | 20240802 | 113200 | 785414650 | 2840 | 2840 | 2840 | 2835 | 173 |
| 422 | 20240802 | 113100 | 784924185 | 2840 | 2840 | 2840 | 2840 | 200 |
| 423 | 20240802 | 113000 | 784356185 | 2840 | 2840 | 2840 | 2840 | 45 |
| 424 | 20240802 | 112900 | 784228385 | 2840 | 2840 | 2840 | 2840 | 0 |
| 425 | 20240802 | 112800 | 784228385 | 2840 | 2840 | 2840 | 2840 | 2 |
| 426 | 20240802 | 112700 | 784222705 | 2835 | 2835 | 2835 | 2835 | 208 |
| 427 | 20240802 | 112600 | 783633025 | 2840 | 2840 | 2840 | 2840 | 9 |
| 428 | 20240802 | 112500 | 783607465 | 2840 | 2840 | 2840 | 2840 | 650 |
| 429 | 20240802 | 112400 | 781761465 | 2840 | 2840 | 2840 | 2840 | 0 |
| 430 | 20240802 | 112300 | 781761465 | 2840 | 2840 | 2840 | 2840 | 2157 |
| 431 | 20240802 | 112200 | 775635585 | 2850 | 2850 | 2850 | 2850 | 29 |
| 432 | 20240802 | 112100 | 775552935 | 2845 | 2845 | 2845 | 2845 | 425 |
| 433 | 20240802 | 112000 | 774343810 | 2850 | 2850 | 2855 | 2850 | 1411 |
| 434 | 20240802 | 111900 | 770321875 | 2850 | 2855 | 2855 | 2850 | 644 |
| 435 | 20240802 | 111800 | 768485630 | 2855 | 2855 | 2855 | 2855 | 1 |
| 436 | 20240802 | 111700 | 768482775 | 2855 | 2850 | 2855 | 2850 | 716 |
| 437 | 20240802 | 111600 | 766442030 | 2850 | 2855 | 2855 | 2850 | 41 |
| 438 | 20240802 | 111500 | 766325130 | 2850 | 2850 | 2850 | 2850 | 110 |
| 439 | 20240802 | 111400 | 766011630 | 2855 | 2855 | 2855 | 2855 | 30 |
| 440 | 20240802 | 111300 | 765925980 | 2855 | 2855 | 2855 | 2855 | 100 |
| 441 | 20240802 | 111200 | 765640480 | 2855 | 2855 | 2855 | 2855 | 326 |
| 442 | 20240802 | 111100 | 764709750 | 2855 | 2855 | 2855 | 2855 | 186 |
| 443 | 20240802 | 111000 | 764178720 | 2860 | 2860 | 2860 | 2860 | 50 |
| 444 | 20240802 | 110900 | 764035720 | 2850 | 2850 | 2850 | 2850 | 0 |
| 445 | 20240802 | 110800 | 764035720 | 2850 | 2850 | 2850 | 2850 | 0 |
| 446 | 20240802 | 110700 | 764035720 | 2850 | 2850 | 2850 | 2850 | 0 |
| 447 | 20240802 | 110600 | 764035720 | 2850 | 2850 | 2850 | 2850 | 928 |
| 448 | 20240802 | 110500 | 761390920 | 2860 | 2860 | 2860 | 2860 | 14 |
| 449 | 20240802 | 110400 | 761350880 | 2855 | 2850 | 2855 | 2850 | 39 |
| 450 | 20240802 | 110300 | 761239585 | 2855 | 2855 | 2855 | 2855 | 75 |
| 451 | 20240802 | 110200 | 761025460 | 2855 | 2855 | 2855 | 2855 | 33 |
| 452 | 20240802 | 110100 | 760931245 | 2855 | 2845 | 2855 | 2845 | 31 |
| 453 | 20240802 | 110000 | 760842755 | 2855 | 2855 | 2855 | 2855 | 30 |
| 454 | 20240802 | 105900 | 760757105 | 2845 | 2855 | 2855 | 2845 | 3 |
| 455 | 20240802 | 105800 | 760748550 | 2845 | 2845 | 2855 | 2840 | 1686 |
| 456 | 20240802 | 105700 | 755959275 | 2845 | 2865 | 2865 | 2845 | 4001 |
| 457 | 20240802 | 105600 | 744570250 | 2860 | 2860 | 2860 | 2860 | 0 |
| 458 | 20240802 | 105500 | 744570250 | 2860 | 2865 | 2865 | 2850 | 2729 |
| 459 | 20240802 | 105400 | 736785680 | 2855 | 2860 | 2860 | 2855 | 773 |
| 460 | 20240802 | 105300 | 734578395 | 2855 | 2860 | 2860 | 2855 | 63 |
| 461 | 20240802 | 105200 | 734398300 | 2860 | 2865 | 2870 | 2860 | 32 |
| 462 | 20240802 | 105100 | 734306760 | 2855 | 2860 | 2860 | 2855 | 130 |
| 463 | 20240802 | 105000 | 733935460 | 2860 | 2860 | 2860 | 2860 | 2749 |
| 464 | 20240802 | 104900 | 726073320 | 2865 | 2865 | 2865 | 2865 | 21 |
| 465 | 20240802 | 104800 | 726013155 | 2865 | 2865 | 2865 | 2865 | 160 |
| 466 | 20240802 | 104700 | 725554755 | 2865 | 2865 | 2865 | 2865 | 91 |
| 467 | 20240802 | 104600 | 725294040 | 2865 | 2865 | 2865 | 2865 | 2321 |
| 468 | 20240802 | 104500 | 718644375 | 2865 | 2870 | 2870 | 2865 | 177 |
| 469 | 20240802 | 104400 | 718136390 | 2870 | 2870 | 2870 | 2870 | 1000 |
| 470 | 20240802 | 104300 | 715266390 | 2870 | 2865 | 2870 | 2865 | 507 |
| 471 | 20240802 | 104200 | 713813800 | 2870 | 2870 | 2870 | 2870 | 22 |
| 472 | 20240802 | 104100 | 713750660 | 2870 | 2865 | 2870 | 2865 | 443 |
| 473 | 20240802 | 104000 | 712481215 | 2865 | 2865 | 2865 | 2865 | 585 |
| 474 | 20240802 | 103900 | 710805190 | 2870 | 2870 | 2870 | 2870 | 29 |
| 475 | 20240802 | 103800 | 710721960 | 2870 | 2870 | 2870 | 2870 | 1566 |
| 476 | 20240802 | 103700 | 706227540 | 2875 | 2875 | 2875 | 2875 | 0 |
| 477 | 20240802 | 103600 | 706227540 | 2875 | 2875 | 2875 | 2875 | 0 |
| 478 | 20240802 | 103500 | 706227540 | 2875 | 2875 | 2875 | 2875 | 3 |
| 479 | 20240802 | 103400 | 706218915 | 2875 | 2875 | 2875 | 2875 | 884 |
| 480 | 20240802 | 103300 | 703677415 | 2875 | 2865 | 2875 | 2865 | 7126 |
| 481 | 20240802 | 103200 | 683219845 | 2870 | 2870 | 2870 | 2870 | 263 |
| 482 | 20240802 | 103100 | 682465035 | 2870 | 2860 | 2870 | 2860 | 467 |
| 483 | 20240802 | 103000 | 681128945 | 2870 | 2865 | 2870 | 2860 | 1128 |
| 484 | 20240802 | 102900 | 677898495 | 2860 | 2860 | 2860 | 2860 | 506 |
| 485 | 20240802 | 102800 | 676451335 | 2870 | 2870 | 2870 | 2870 | 221 |
| 486 | 20240802 | 102700 | 675817065 | 2870 | 2870 | 2870 | 2870 | 194 |
| 487 | 20240802 | 102600 | 675260285 | 2860 | 2860 | 2860 | 2860 | 1796 |
| 488 | 20240802 | 102500 | 670123725 | 2870 | 2870 | 2870 | 2870 | 0 |
| 489 | 20240802 | 102400 | 670123725 | 2870 | 2860 | 2870 | 2860 | 471 |
| 490 | 20240802 | 102300 | 668772895 | 2870 | 2870 | 2870 | 2870 | 501 |
| 491 | 20240802 | 102200 | 667335025 | 2870 | 2865 | 2870 | 2860 | 235 |
| 492 | 20240802 | 102100 | 666661930 | 2860 | 2860 | 2865 | 2860 | 77 |
| 493 | 20240802 | 102000 | 666441705 | 2860 | 2870 | 2870 | 2860 | 487 |
| 494 | 20240802 | 101900 | 665046990 | 2870 | 2865 | 2870 | 2865 | 281 |
| 495 | 20240802 | 101800 | 664241675 | 2865 | 2865 | 2865 | 2865 | 1126 |
| 496 | 20240802 | 101700 | 661015685 | 2860 | 2860 | 2860 | 2860 | 0 |
| 497 | 20240802 | 101600 | 661015685 | 2860 | 2860 | 2860 | 2860 | 0 |
| 498 | 20240802 | 101500 | 661015685 | 2860 | 2860 | 2860 | 2860 | 110 |
| 499 | 20240802 | 101400 | 660701085 | 2860 | 2850 | 2860 | 2850 | 214 |
| 500 | 20240802 | 101300 | 660089195 | 2850 | 2850 | 2850 | 2850 | 1632 |
| 501 | 20240802 | 101200 | 655437995 | 2850 | 2850 | 2850 | 2850 | 191 |
| 502 | 20240802 | 101100 | 654893645 | 2855 | 2855 | 2855 | 2855 | 364 |
| 503 | 20240802 | 101000 | 653854425 | 2855 | 2850 | 2855 | 2850 | 25 |
| 504 | 20240802 | 100900 | 653783165 | 2850 | 2845 | 2850 | 2840 | 978 |
| 505 | 20240802 | 100800 | 651000855 | 2855 | 2855 | 2855 | 2835 | 16749 |
| 506 | 20240802 | 100700 | 603438105 | 2855 | 2855 | 2855 | 2855 | 510 |
| 507 | 20240802 | 100600 | 601982055 | 2855 | 2850 | 2855 | 2850 | 350 |
| 508 | 20240802 | 100500 | 600984300 | 2850 | 2855 | 2855 | 2850 | 1364 |
| 509 | 20240802 | 100400 | 597095580 | 2855 | 2855 | 2855 | 2855 | 18 |
| 510 | 20240802 | 100300 | 597044190 | 2850 | 2850 | 2855 | 2850 | 21 |
| 511 | 20240802 | 100200 | 596984270 | 2850 | 2850 | 2850 | 2850 | 101 |
| 512 | 20240802 | 100100 | 596696420 | 2850 | 2850 | 2850 | 2850 | 15 |
| 513 | 20240802 | 100000 | 596653670 | 2845 | 2845 | 2845 | 2845 | 0 |
| 514 | 20240802 | 095900 | 596653670 | 2845 | 2840 | 2845 | 2840 | 987 |
| 515 | 20240802 | 095800 | 593845945 | 2835 | 2840 | 2840 | 2835 | 1800 |
| 516 | 20240802 | 095700 | 588741190 | 2840 | 2840 | 2840 | 2840 | 3998 |
| 517 | 20240802 | 095600 | 577386870 | 2840 | 2840 | 2840 | 2840 | 74 |
| 518 | 20240802 | 095500 | 577176710 | 2840 | 2830 | 2840 | 2830 | 2738 |
| 519 | 20240802 | 095400 | 569428160 | 2830 | 2830 | 2830 | 2830 | 6078 |
| 520 | 20240802 | 095300 | 552227420 | 2830 | 2830 | 2830 | 2830 | 1914 |
| 521 | 20240802 | 095200 | 546810800 | 2830 | 2840 | 2840 | 2830 | 680 |
| 522 | 20240802 | 095100 | 544883660 | 2840 | 2845 | 2845 | 2840 | 16 |
| 523 | 20240802 | 095000 | 544838215 | 2840 | 2840 | 2845 | 2840 | 1280 |
| 524 | 20240802 | 094900 | 541202910 | 2835 | 2845 | 2845 | 2835 | 351 |
| 525 | 20240802 | 094800 | 540206825 | 2850 | 2835 | 2850 | 2835 | 2152 |
| 526 | 20240802 | 094700 | 534105165 | 2835 | 2840 | 2840 | 2835 | 2000 |
| 527 | 20240802 | 094600 | 528434205 | 2850 | 2845 | 2850 | 2840 | 5315 |
| 528 | 20240802 | 094500 | 513337740 | 2845 | 2855 | 2855 | 2845 | 9318 |
| 529 | 20240802 | 094400 | 486798680 | 2860 | 2855 | 2860 | 2855 | 666 |
| 530 | 20240802 | 094300 | 484897230 | 2860 | 2855 | 2860 | 2855 | 104 |
| 531 | 20240802 | 094200 | 484599825 | 2850 | 2855 | 2855 | 2850 | 2381 |
| 532 | 20240802 | 094100 | 477810680 | 2860 | 2860 | 2860 | 2850 | 314 |
| 533 | 20240802 | 094000 | 476912680 | 2860 | 2860 | 2860 | 2855 | 8386 |
| 534 | 20240802 | 093900 | 452967650 | 2860 | 2860 | 2865 | 2860 | 178 |
| 535 | 20240802 | 093800 | 452458520 | 2865 | 2865 | 2865 | 2865 | 3 |
| 536 | 20240802 | 093700 | 452449925 | 2855 | 2855 | 2865 | 2855 | 663 |
| 537 | 20240802 | 093600 | 450556335 | 2860 | 2855 | 2860 | 2855 | 429 |
| 538 | 20240802 | 093500 | 449330645 | 2865 | 2860 | 2865 | 2855 | 220 |
| 539 | 20240802 | 093400 | 448701355 | 2865 | 2855 | 2865 | 2855 | 3032 |
| 540 | 20240802 | 093300 | 440042015 | 2860 | 2860 | 2860 | 2860 | 1150 |
| 541 | 20240802 | 093200 | 436753015 | 2860 | 2860 | 2860 | 2860 | 1559 |
| 542 | 20240802 | 093100 | 432294275 | 2860 | 2860 | 2860 | 2860 | 0 |
| 543 | 20240802 | 093000 | 432294275 | 2860 | 2870 | 2870 | 2860 | 2213 |
| 544 | 20240802 | 092900 | 425952080 | 2870 | 2865 | 2870 | 2865 | 519 |
| 545 | 20240802 | 092800 | 424462595 | 2865 | 2870 | 2870 | 2865 | 471 |
| 546 | 20240802 | 092700 | 423112875 | 2855 | 2865 | 2870 | 2855 | 13785 |
| 547 | 20240802 | 092600 | 383709575 | 2860 | 2870 | 2875 | 2860 | 14490 |
| 548 | 20240802 | 092500 | 342175970 | 2875 | 2885 | 2885 | 2875 | 7798 |
| 549 | 20240802 | 092400 | 319723620 | 2895 | 2895 | 2895 | 2895 | 345 |
| 550 | 20240802 | 092300 | 318724845 | 2895 | 2895 | 2895 | 2885 | 857 |
| 551 | 20240802 | 092200 | 316245325 | 2895 | 2895 | 2895 | 2890 | 84 |
| 552 | 20240802 | 092100 | 316002335 | 2895 | 2885 | 2895 | 2885 | 135 |
| 553 | 20240802 | 092000 | 315611740 | 2885 | 2885 | 2895 | 2885 | 3806 |
| 554 | 20240802 | 091900 | 304607260 | 2880 | 2885 | 2885 | 2880 | 19 |
| 555 | 20240802 | 091800 | 304552530 | 2880 | 2875 | 2880 | 2875 | 2464 |
| 556 | 20240802 | 091700 | 297459255 | 2880 | 2880 | 2880 | 2880 | 36 |
| 557 | 20240802 | 091600 | 297355575 | 2880 | 2880 | 2885 | 2875 | 821 |
| 558 | 20240802 | 091500 | 294991585 | 2875 | 2885 | 2885 | 2875 | 12417 |
| 559 | 20240802 | 091400 | 259241865 | 2885 | 2890 | 2890 | 2885 | 825 |
| 560 | 20240802 | 091300 | 256857640 | 2895 | 2890 | 2895 | 2875 | 11230 |
| 561 | 20240802 | 091200 | 224488285 | 2895 | 2900 | 2900 | 2895 | 21150 |
| 562 | 20240802 | 091100 | 163170685 | 2900 | 2915 | 2915 | 2900 | 5474 |
| 563 | 20240802 | 091000 | 147280730 | 2905 | 2915 | 2915 | 2905 | 5992 |
| 564 | 20240802 | 090900 | 129864645 | 2910 | 2915 | 2915 | 2910 | 4284 |
| 565 | 20240802 | 090800 | 117377990 | 2915 | 2925 | 2925 | 2915 | 2410 |
| 566 | 20240802 | 090700 | 110341440 | 2925 | 2920 | 2925 | 2915 | 3737 |
| 567 | 20240802 | 090600 | 99440960 | 2920 | 2920 | 2920 | 2920 | 1434 |
| 568 | 20240802 | 090500 | 95253680 | 2920 | 2920 | 2920 | 2915 | 2096 |
| 569 | 20240802 | 090400 | 89133840 | 2915 | 2910 | 2920 | 2910 | 832 |
| 570 | 20240802 | 090300 | 86710455 | 2905 | 2910 | 2910 | 2905 | 84 |
| 571 | 20240802 | 090200 | 86466020 | 2915 | 2910 | 2915 | 2905 | 2579 |
| 572 | 20240802 | 090100 | 78956640 | 2910 | 2910 | 2910 | 2890 | 4996 |
| 573 | 20240802 | 090000 | 64477600 | 2915 | 2925 | 2930 | 2915 | 21888 |