31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 193700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 26586 |
| 3 | 20240802 | 193600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20240802 | 193500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20240802 | 193400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20240802 | 193300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20240802 | 193200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20240802 | 193100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20240802 | 193000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20240802 | 192900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20240802 | 192800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20240802 | 192700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20240802 | 192600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20240802 | 192500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20240802 | 192400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20240802 | 192300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20240802 | 192200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20240802 | 192100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20240802 | 192000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20240802 | 191900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20240802 | 191800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20240802 | 191700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20240802 | 191600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20240802 | 191500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20240802 | 191400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20240802 | 191300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20240802 | 191200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20240802 | 191100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20240802 | 191000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20240802 | 190900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20240802 | 190800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20240802 | 190700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 26586 |
| 33 | 20240802 | 190600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20240802 | 190500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20240802 | 190400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20240802 | 190300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20240802 | 190200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20240802 | 190100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20240802 | 190000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20240802 | 185900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20240802 | 185800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20240802 | 185700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20240802 | 185600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20240802 | 185500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20240802 | 185400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20240802 | 185300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20240802 | 185200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20240802 | 185100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20240802 | 185000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20240802 | 184900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20240802 | 184800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20240802 | 184700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20240802 | 184600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20240802 | 184500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20240802 | 184400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20240802 | 184300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20240802 | 184200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20240802 | 184100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20240802 | 184000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20240802 | 183900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20240802 | 183800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20240802 | 183700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 26586 |
| 63 | 20240802 | 183600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20240802 | 183500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20240802 | 183400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20240802 | 183300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20240802 | 183200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20240802 | 183100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20240802 | 183000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20240802 | 182900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20240802 | 182800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20240802 | 182700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20240802 | 182600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20240802 | 182500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20240802 | 182400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20240802 | 182300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20240802 | 182200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20240802 | 182100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20240802 | 182000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20240802 | 181900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20240802 | 181800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20240802 | 181700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20240802 | 181600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20240802 | 181500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20240802 | 181400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20240802 | 181300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20240802 | 181200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20240802 | 181100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20240802 | 181000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20240802 | 180900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20240802 | 180800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20240802 | 180700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 26586 |
| 93 | 20240802 | 180600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20240802 | 180500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20240802 | 180400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20240802 | 180300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20240802 | 180200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20240802 | 180100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20240802 | 180000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20240802 | 175900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20240802 | 175800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20240802 | 175700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20240802 | 175600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20240802 | 175500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20240802 | 175400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20240802 | 175300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20240802 | 175200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20240802 | 175100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20240802 | 175000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20240802 | 174900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20240802 | 174800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20240802 | 174700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20240802 | 174600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20240802 | 174500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20240802 | 174400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20240802 | 174300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20240802 | 174200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20240802 | 174100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20240802 | 174000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20240802 | 173900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20240802 | 173800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20240802 | 173700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 26586 |
| 123 | 20240802 | 173600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20240802 | 173500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20240802 | 173400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20240802 | 173300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20240802 | 173200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20240802 | 173100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20240802 | 173000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20240802 | 172900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20240802 | 172800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20240802 | 172700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20240802 | 172600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20240802 | 172500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20240802 | 172400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20240802 | 172300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20240802 | 172200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20240802 | 172100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20240802 | 172000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20240802 | 171900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20240802 | 171800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20240802 | 171700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20240802 | 171600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20240802 | 171500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20240802 | 171400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20240802 | 171300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20240802 | 171200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20240802 | 171100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20240802 | 171000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20240802 | 170900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20240802 | 170800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20240802 | 170700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 26586 |
| 153 | 20240802 | 170600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20240802 | 170500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20240802 | 170400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20240802 | 170300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20240802 | 170200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20240802 | 170100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20240802 | 170000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20240802 | 165900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20240802 | 165800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20240802 | 165700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20240802 | 165600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20240802 | 165500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20240802 | 165400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20240802 | 165300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20240802 | 165200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20240802 | 165100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20240802 | 165000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20240802 | 164900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20240802 | 164800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20240802 | 164700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20240802 | 164600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20240802 | 164500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20240802 | 164400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20240802 | 164300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20240802 | 164200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20240802 | 164100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20240802 | 164000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20240802 | 163900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20240802 | 163800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20240802 | 163700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 26586 |
| 183 | 20240802 | 163600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20240802 | 163500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20240802 | 163400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20240802 | 163300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20240802 | 163200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20240802 | 163100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20240802 | 163000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 190 | 20240802 | 162900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 191 | 20240802 | 162800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 192 | 20240802 | 162700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 193 | 20240802 | 162600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20240802 | 162500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20240802 | 162400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 196 | 20240802 | 162300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20240802 | 162200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20240802 | 162100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20240802 | 162000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20240802 | 161900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20240802 | 161800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20240802 | 161700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20240802 | 161600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20240802 | 161500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 205 | 20240802 | 161400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 206 | 20240802 | 161300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 207 | 20240802 | 161200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 208 | 20240802 | 161100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20240802 | 161000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20240802 | 160900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20240802 | 160800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 212 | 20240802 | 160700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 26586 |
| 213 | 20240802 | 160600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 214 | 20240802 | 160500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 215 | 20240802 | 160400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 216 | 20240802 | 160300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 217 | 20240802 | 160200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 218 | 20240802 | 160100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 219 | 20240802 | 160000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 220 | 20240802 | 155900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 221 | 20240802 | 155800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 222 | 20240802 | 155700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 223 | 20240802 | 155600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 224 | 20240802 | 155500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 225 | 20240802 | 155400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 226 | 20240802 | 155300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 227 | 20240802 | 155200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 228 | 20240802 | 155100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 229 | 20240802 | 155000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 230 | 20240802 | 154900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 231 | 20240802 | 154800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 232 | 20240802 | 154700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 233 | 20240802 | 154600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 234 | 20240802 | 154500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 235 | 20240802 | 154400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 236 | 20240802 | 154300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 237 | 20240802 | 154200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 238 | 20240802 | 154100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 239 | 20240802 | 154000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 240 | 20240802 | 153900 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 241 | 20240802 | 153800 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 242 | 20240802 | 153700 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 26586 |
| 243 | 20240802 | 153600 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 244 | 20240802 | 153500 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 245 | 20240802 | 153400 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 246 | 20240802 | 153300 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 247 | 20240802 | 153200 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 248 | 20240802 | 153100 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 249 | 20240802 | 153000 | 1085663080 | 2220 | 2220 | 2220 | 2220 | 26586 |
| 250 | 20240802 | 152900 | 1026642160 | 2220 | 2220 | 2220 | 2220 | 0 |
| 251 | 20240802 | 152800 | 1026642160 | 2220 | 2220 | 2220 | 2220 | 0 |
| 252 | 20240802 | 152700 | 1026642160 | 2220 | 2220 | 2220 | 2220 | 0 |
| 253 | 20240802 | 152600 | 1026642160 | 2220 | 2220 | 2220 | 2220 | 0 |
| 254 | 20240802 | 152500 | 1026642160 | 2220 | 2220 | 2220 | 2220 | 0 |
| 255 | 20240802 | 152400 | 1026642160 | 2220 | 2220 | 2220 | 2220 | 0 |
| 256 | 20240802 | 152300 | 1026642160 | 2220 | 2220 | 2220 | 2220 | 0 |
| 257 | 20240802 | 152200 | 1026642160 | 2220 | 2220 | 2220 | 2220 | 0 |
| 258 | 20240802 | 152100 | 1026642160 | 2220 | 2220 | 2220 | 2220 | 0 |
| 259 | 20240802 | 152000 | 1026642160 | 2220 | 2220 | 2220 | 2220 | 0 |
| 260 | 20240802 | 151900 | 1026642160 | 2220 | 2220 | 2225 | 2220 | 2934 |
| 261 | 20240802 | 151800 | 1020128170 | 2225 | 2220 | 2225 | 2220 | 7669 |
| 262 | 20240802 | 151700 | 1003098065 | 2220 | 2225 | 2225 | 2220 | 8035 |
| 263 | 20240802 | 151600 | 985255315 | 2225 | 2225 | 2225 | 2225 | 50 |
| 264 | 20240802 | 151500 | 985144065 | 2225 | 2220 | 2225 | 2220 | 403 |
| 265 | 20240802 | 151400 | 984249390 | 2225 | 2225 | 2225 | 2225 | 0 |
| 266 | 20240802 | 151300 | 984249390 | 2225 | 2225 | 2225 | 2225 | 0 |
| 267 | 20240802 | 151200 | 984249390 | 2225 | 2225 | 2225 | 2220 | 1550 |
| 268 | 20240802 | 151100 | 980802885 | 2220 | 2225 | 2225 | 2220 | 179 |
| 269 | 20240802 | 151000 | 980405460 | 2225 | 2225 | 2225 | 2225 | 618 |
| 270 | 20240802 | 150900 | 979030410 | 2230 | 2230 | 2230 | 2230 | 1 |
| 271 | 20240802 | 150800 | 979028180 | 2225 | 2230 | 2235 | 2225 | 1042 |
| 272 | 20240802 | 150700 | 976704715 | 2225 | 2230 | 2230 | 2225 | 65 |
| 273 | 20240802 | 150600 | 976560085 | 2225 | 2225 | 2230 | 2220 | 922 |
| 274 | 20240802 | 150500 | 974508415 | 2225 | 2230 | 2230 | 2220 | 1712 |
| 275 | 20240802 | 150400 | 970707690 | 2230 | 2230 | 2230 | 2230 | 0 |
| 276 | 20240802 | 150300 | 970707690 | 2230 | 2230 | 2230 | 2230 | 89 |
| 277 | 20240802 | 150200 | 970509220 | 2230 | 2235 | 2235 | 2225 | 657 |
| 278 | 20240802 | 150100 | 969044325 | 2235 | 2235 | 2235 | 2235 | 45 |
| 279 | 20240802 | 150000 | 968943750 | 2240 | 2235 | 2240 | 2235 | 1801 |
| 280 | 20240802 | 145900 | 964918510 | 2235 | 2235 | 2235 | 2235 | 0 |
| 281 | 20240802 | 145800 | 964918510 | 2235 | 2235 | 2235 | 2235 | 0 |
| 282 | 20240802 | 145700 | 964918510 | 2235 | 2235 | 2235 | 2235 | 0 |
| 283 | 20240802 | 145600 | 964918510 | 2235 | 2230 | 2235 | 2230 | 1005 |
| 284 | 20240802 | 145500 | 962677355 | 2235 | 2225 | 2235 | 2225 | 3187 |
| 285 | 20240802 | 145400 | 955569855 | 2225 | 2230 | 2230 | 2225 | 354 |
| 286 | 20240802 | 145300 | 954782160 | 2225 | 2225 | 2230 | 2225 | 1231 |
| 287 | 20240802 | 145200 | 952043180 | 2225 | 2230 | 2230 | 2225 | 489 |
| 288 | 20240802 | 145100 | 950954955 | 2230 | 2230 | 2230 | 2230 | 196 |
| 289 | 20240802 | 145000 | 950517875 | 2230 | 2230 | 2230 | 2230 | 100 |
| 290 | 20240802 | 144900 | 950294875 | 2230 | 2230 | 2230 | 2230 | 0 |
| 291 | 20240802 | 144800 | 950294875 | 2230 | 2230 | 2230 | 2230 | 20 |
| 292 | 20240802 | 144700 | 950250275 | 2230 | 2230 | 2230 | 2230 | 45 |
| 293 | 20240802 | 144600 | 950149925 | 2230 | 2230 | 2230 | 2230 | 0 |
| 294 | 20240802 | 144500 | 950149925 | 2230 | 2225 | 2230 | 2225 | 130 |
| 295 | 20240802 | 144400 | 949860665 | 2225 | 2225 | 2225 | 2225 | 3862 |
| 296 | 20240802 | 144300 | 941267715 | 2230 | 2225 | 2230 | 2225 | 47 |
| 297 | 20240802 | 144200 | 941163010 | 2230 | 2230 | 2230 | 2230 | 3 |
| 298 | 20240802 | 144100 | 941156320 | 2230 | 2225 | 2230 | 2225 | 363 |
| 299 | 20240802 | 144000 | 940348580 | 2225 | 2225 | 2225 | 2225 | 2 |
| 300 | 20240802 | 143900 | 940344130 | 2230 | 2230 | 2230 | 2230 | 645 |
| 301 | 20240802 | 143800 | 938905780 | 2230 | 2230 | 2230 | 2230 | 200 |
| 302 | 20240802 | 143700 | 938459780 | 2230 | 2225 | 2230 | 2225 | 735 |
| 303 | 20240802 | 143600 | 936824060 | 2230 | 2230 | 2230 | 2230 | 12 |
| 304 | 20240802 | 143500 | 936797300 | 2230 | 2225 | 2230 | 2225 | 517 |
| 305 | 20240802 | 143400 | 935646890 | 2230 | 2225 | 2230 | 2225 | 1619 |
| 306 | 20240802 | 143300 | 932039600 | 2230 | 2230 | 2230 | 2230 | 1 |
| 307 | 20240802 | 143200 | 932037370 | 2225 | 2225 | 2225 | 2225 | 1232 |
| 308 | 20240802 | 143100 | 929296170 | 2230 | 2230 | 2230 | 2230 | 3 |
| 309 | 20240802 | 143000 | 929289480 | 2230 | 2225 | 2230 | 2225 | 1865 |
| 310 | 20240802 | 142900 | 925139630 | 2225 | 2225 | 2225 | 2225 | 683 |
| 311 | 20240802 | 142800 | 923619955 | 2225 | 2225 | 2225 | 2225 | 1506 |
| 312 | 20240802 | 142700 | 920269105 | 2230 | 2230 | 2230 | 2230 | 0 |
| 313 | 20240802 | 142600 | 920269105 | 2230 | 2230 | 2230 | 2230 | 1 |
| 314 | 20240802 | 142500 | 920266875 | 2235 | 2230 | 2235 | 2230 | 6351 |
| 315 | 20240802 | 142400 | 906104140 | 2230 | 2225 | 2230 | 2225 | 452 |
| 316 | 20240802 | 142300 | 905098430 | 2230 | 2230 | 2230 | 2230 | 2639 |
| 317 | 20240802 | 142200 | 899213460 | 2230 | 2230 | 2230 | 2225 | 2074 |
| 318 | 20240802 | 142100 | 894588940 | 2220 | 2220 | 2220 | 2220 | 1300 |
| 319 | 20240802 | 142000 | 891702940 | 2230 | 2230 | 2230 | 2230 | 45 |
| 320 | 20240802 | 141900 | 891602590 | 2230 | 2225 | 2230 | 2225 | 1940 |
| 321 | 20240802 | 141800 | 887285865 | 2225 | 2225 | 2225 | 2225 | 535 |
| 322 | 20240802 | 141700 | 886095490 | 2225 | 2230 | 2230 | 2225 | 671 |
| 323 | 20240802 | 141600 | 884599190 | 2230 | 2230 | 2230 | 2230 | 59 |
| 324 | 20240802 | 141500 | 884467620 | 2230 | 2225 | 2230 | 2225 | 548 |
| 325 | 20240802 | 141400 | 883248315 | 2225 | 2225 | 2225 | 2225 | 22 |
| 326 | 20240802 | 141300 | 883199365 | 2230 | 2225 | 2230 | 2225 | 12529 |
| 327 | 20240802 | 141200 | 855322335 | 2230 | 2230 | 2230 | 2230 | 1 |
| 328 | 20240802 | 141100 | 855320105 | 2225 | 2230 | 2230 | 2225 | 34961 |
| 329 | 20240802 | 141000 | 777531280 | 2230 | 2230 | 2235 | 2230 | 119 |
| 330 | 20240802 | 140900 | 777265905 | 2235 | 2230 | 2235 | 2230 | 1887 |
| 331 | 20240802 | 140800 | 773055390 | 2230 | 2230 | 2230 | 2230 | 1372 |
| 332 | 20240802 | 140700 | 769995830 | 2235 | 2235 | 2235 | 2235 | 0 |
| 333 | 20240802 | 140600 | 769995830 | 2235 | 2230 | 2235 | 2230 | 32 |
| 334 | 20240802 | 140500 | 769924360 | 2235 | 2235 | 2235 | 2235 | 0 |
| 335 | 20240802 | 140400 | 769924360 | 2235 | 2235 | 2235 | 2235 | 10 |
| 336 | 20240802 | 140300 | 769902010 | 2235 | 2235 | 2235 | 2235 | 2500 |
| 337 | 20240802 | 140200 | 764314510 | 2235 | 2230 | 2235 | 2230 | 2020 |
| 338 | 20240802 | 140100 | 759799910 | 2230 | 2230 | 2235 | 2230 | 16 |
| 339 | 20240802 | 140000 | 759764225 | 2225 | 2230 | 2230 | 2225 | 3207 |
| 340 | 20240802 | 135900 | 752628465 | 2230 | 2235 | 2235 | 2230 | 723 |
| 341 | 20240802 | 135800 | 751015660 | 2235 | 2235 | 2235 | 2230 | 676 |
| 342 | 20240802 | 135700 | 749507630 | 2235 | 2235 | 2235 | 2235 | 212 |
| 343 | 20240802 | 135600 | 749033810 | 2235 | 2230 | 2235 | 2230 | 408 |
| 344 | 20240802 | 135500 | 748123755 | 2230 | 2230 | 2230 | 2225 | 418 |
| 345 | 20240802 | 135400 | 747192115 | 2235 | 2235 | 2235 | 2235 | 1 |
| 346 | 20240802 | 135300 | 747189880 | 2235 | 2230 | 2235 | 2230 | 901 |
| 347 | 20240802 | 135200 | 745180645 | 2235 | 2235 | 2235 | 2235 | 0 |
| 348 | 20240802 | 135100 | 745180645 | 2235 | 2235 | 2235 | 2225 | 136 |
| 349 | 20240802 | 135000 | 744877935 | 2235 | 2230 | 2235 | 2230 | 3353 |
| 350 | 20240802 | 134900 | 737399990 | 2235 | 2235 | 2235 | 2235 | 4 |
| 351 | 20240802 | 134800 | 737391050 | 2235 | 2235 | 2235 | 2235 | 0 |
| 352 | 20240802 | 134700 | 737391050 | 2235 | 2235 | 2235 | 2235 | 101 |
| 353 | 20240802 | 134600 | 737165315 | 2225 | 2235 | 2235 | 2225 | 13316 |
| 354 | 20240802 | 134500 | 707525015 | 2230 | 2230 | 2230 | 2230 | 10260 |
| 355 | 20240802 | 134400 | 684645215 | 2235 | 2235 | 2235 | 2235 | 4 |
| 356 | 20240802 | 134300 | 684636275 | 2230 | 2235 | 2235 | 2230 | 40 |
| 357 | 20240802 | 134200 | 684547025 | 2235 | 2235 | 2235 | 2235 | 500 |
| 358 | 20240802 | 134100 | 683429525 | 2235 | 2235 | 2235 | 2235 | 2 |
| 359 | 20240802 | 134000 | 683425055 | 2235 | 2235 | 2235 | 2235 | 210 |
| 360 | 20240802 | 133900 | 682955705 | 2235 | 2235 | 2235 | 2235 | 2 |
| 361 | 20240802 | 133800 | 682951235 | 2235 | 2235 | 2235 | 2235 | 0 |
| 362 | 20240802 | 133700 | 682951235 | 2235 | 2235 | 2240 | 2235 | 1106 |
| 363 | 20240802 | 133600 | 680479315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 364 | 20240802 | 133500 | 680479315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 365 | 20240802 | 133400 | 680479315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 366 | 20240802 | 133300 | 680479315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 367 | 20240802 | 133200 | 680479315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 368 | 20240802 | 133100 | 680479315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 369 | 20240802 | 133000 | 680479315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 370 | 20240802 | 132900 | 680479315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 371 | 20240802 | 132800 | 680479315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 372 | 20240802 | 132700 | 680479315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 373 | 20240802 | 132600 | 680479315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 374 | 20240802 | 132500 | 680479315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 375 | 20240802 | 132400 | 680479315 | 2245 | 2245 | 2245 | 2245 | 2 |
| 376 | 20240802 | 132300 | 680474825 | 2245 | 2245 | 2245 | 2245 | 0 |
| 377 | 20240802 | 132200 | 680474825 | 2245 | 2245 | 2245 | 2230 | 73 |
| 378 | 20240802 | 132100 | 680311990 | 2235 | 2235 | 2235 | 2235 | 2645 |
| 379 | 20240802 | 132000 | 674400415 | 2235 | 2235 | 2235 | 2235 | 0 |
| 380 | 20240802 | 131900 | 674400415 | 2235 | 2240 | 2240 | 2230 | 8182 |
| 381 | 20240802 | 131800 | 656135650 | 2240 | 2240 | 2240 | 2240 | 1 |
| 382 | 20240802 | 131700 | 656133410 | 2240 | 2240 | 2240 | 2240 | 4 |
| 383 | 20240802 | 131600 | 656124450 | 2245 | 2240 | 2245 | 2240 | 531 |
| 384 | 20240802 | 131500 | 654935005 | 2240 | 2240 | 2240 | 2240 | 1 |
| 385 | 20240802 | 131400 | 654932765 | 2240 | 2240 | 2240 | 2240 | 11 |
| 386 | 20240802 | 131300 | 654908125 | 2240 | 2240 | 2240 | 2240 | 1 |
| 387 | 20240802 | 131200 | 654905885 | 2235 | 2235 | 2235 | 2235 | 2842 |
| 388 | 20240802 | 131100 | 648554015 | 2235 | 2235 | 2235 | 2235 | 1394 |
| 389 | 20240802 | 131000 | 645438425 | 2235 | 2240 | 2240 | 2235 | 601 |
| 390 | 20240802 | 130900 | 644095185 | 2235 | 2235 | 2235 | 2235 | 0 |
| 391 | 20240802 | 130800 | 644095185 | 2235 | 2240 | 2240 | 2235 | 4 |
| 392 | 20240802 | 130700 | 644086235 | 2245 | 2245 | 2245 | 2245 | 0 |
| 393 | 20240802 | 130600 | 644086235 | 2245 | 2245 | 2245 | 2245 | 0 |
| 394 | 20240802 | 130500 | 644086235 | 2245 | 2245 | 2245 | 2245 | 0 |
| 395 | 20240802 | 130400 | 644086235 | 2245 | 2240 | 2245 | 2240 | 285 |
| 396 | 20240802 | 130300 | 643447830 | 2240 | 2240 | 2240 | 2240 | 1447 |
| 397 | 20240802 | 130200 | 640206550 | 2240 | 2245 | 2245 | 2235 | 734 |
| 398 | 20240802 | 130100 | 638564225 | 2245 | 2245 | 2245 | 2245 | 0 |
| 399 | 20240802 | 130000 | 638564225 | 2245 | 2245 | 2245 | 2245 | 17 |
| 400 | 20240802 | 125900 | 638526060 | 2245 | 2245 | 2245 | 2245 | 20 |
| 401 | 20240802 | 125800 | 638481160 | 2245 | 2245 | 2245 | 2245 | 445 |
| 402 | 20240802 | 125700 | 637482135 | 2245 | 2240 | 2245 | 2240 | 501 |
| 403 | 20240802 | 125600 | 636359890 | 2245 | 2240 | 2245 | 2240 | 2001 |
| 404 | 20240802 | 125500 | 631877600 | 2245 | 2245 | 2245 | 2245 | 0 |
| 405 | 20240802 | 125400 | 631877600 | 2245 | 2240 | 2245 | 2240 | 22 |
| 406 | 20240802 | 125300 | 631828315 | 2240 | 2240 | 2240 | 2240 | 19 |
| 407 | 20240802 | 125200 | 631785755 | 2245 | 2245 | 2245 | 2245 | 0 |
| 408 | 20240802 | 125100 | 631785755 | 2245 | 2245 | 2245 | 2245 | 0 |
| 409 | 20240802 | 125000 | 631785755 | 2245 | 2240 | 2245 | 2240 | 1109 |
| 410 | 20240802 | 124900 | 629301550 | 2245 | 2245 | 2245 | 2245 | 28 |
| 411 | 20240802 | 124800 | 629238690 | 2245 | 2245 | 2245 | 2245 | 0 |
| 412 | 20240802 | 124700 | 629238690 | 2245 | 2245 | 2245 | 2245 | 0 |
| 413 | 20240802 | 124600 | 629238690 | 2245 | 2245 | 2245 | 2245 | 1 |
| 414 | 20240802 | 124500 | 629236445 | 2235 | 2235 | 2235 | 2235 | 0 |
| 415 | 20240802 | 124400 | 629236445 | 2235 | 2235 | 2235 | 2235 | 0 |
| 416 | 20240802 | 124300 | 629236445 | 2235 | 2235 | 2235 | 2235 | 100 |
| 417 | 20240802 | 124200 | 629012945 | 2235 | 2235 | 2235 | 2235 | 0 |
| 418 | 20240802 | 124100 | 629012945 | 2235 | 2235 | 2235 | 2235 | 501 |
| 419 | 20240802 | 124000 | 627893210 | 2245 | 2240 | 2245 | 2240 | 1651 |
| 420 | 20240802 | 123900 | 624194965 | 2245 | 2245 | 2245 | 2245 | 0 |
| 421 | 20240802 | 123800 | 624194965 | 2245 | 2240 | 2245 | 2240 | 101 |
| 422 | 20240802 | 123700 | 623968720 | 2245 | 2245 | 2245 | 2245 | 1 |
| 423 | 20240802 | 123600 | 623966475 | 2235 | 2235 | 2235 | 2235 | 201 |
| 424 | 20240802 | 123500 | 623517240 | 2245 | 2245 | 2245 | 2245 | 1 |
| 425 | 20240802 | 123400 | 623514995 | 2240 | 2240 | 2240 | 2240 | 20 |
| 426 | 20240802 | 123300 | 623470195 | 2245 | 2245 | 2245 | 2245 | 0 |
| 427 | 20240802 | 123200 | 623470195 | 2245 | 2245 | 2245 | 2245 | 1 |
| 428 | 20240802 | 123100 | 623467950 | 2235 | 2235 | 2235 | 2235 | 628 |
| 429 | 20240802 | 123000 | 622064370 | 2235 | 2235 | 2235 | 2235 | 1050 |
| 430 | 20240802 | 122900 | 619717620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 431 | 20240802 | 122800 | 619717620 | 2245 | 2245 | 2245 | 2245 | 1 |
| 432 | 20240802 | 122700 | 619715375 | 2240 | 2245 | 2245 | 2240 | 611 |
| 433 | 20240802 | 122600 | 618346730 | 2240 | 2240 | 2245 | 2240 | 914 |
| 434 | 20240802 | 122500 | 616299350 | 2235 | 2235 | 2235 | 2235 | 0 |
| 435 | 20240802 | 122400 | 616299350 | 2235 | 2235 | 2235 | 2235 | 28 |
| 436 | 20240802 | 122300 | 616236770 | 2240 | 2240 | 2245 | 2240 | 333 |
| 437 | 20240802 | 122200 | 615490470 | 2240 | 2245 | 2245 | 2240 | 8 |
| 438 | 20240802 | 122100 | 615472525 | 2245 | 2245 | 2245 | 2245 | 1 |
| 439 | 20240802 | 122000 | 615470280 | 2230 | 2230 | 2230 | 2230 | 0 |
| 440 | 20240802 | 121900 | 615470280 | 2230 | 2235 | 2235 | 2230 | 100 |
| 441 | 20240802 | 121800 | 615247155 | 2245 | 2245 | 2245 | 2245 | 0 |
| 442 | 20240802 | 121700 | 615247155 | 2245 | 2245 | 2245 | 2245 | 4 |
| 443 | 20240802 | 121600 | 615238175 | 2245 | 2245 | 2245 | 2245 | 2 |
| 444 | 20240802 | 121500 | 615233685 | 2245 | 2245 | 2245 | 2230 | 308 |
| 445 | 20240802 | 121400 | 614546295 | 2245 | 2245 | 2245 | 2245 | 0 |
| 446 | 20240802 | 121300 | 614546295 | 2245 | 2240 | 2245 | 2240 | 181 |
| 447 | 20240802 | 121200 | 614140850 | 2245 | 2245 | 2245 | 2245 | 0 |
| 448 | 20240802 | 121100 | 614140850 | 2245 | 2235 | 2245 | 2235 | 1506 |
| 449 | 20240802 | 121000 | 610774930 | 2245 | 2245 | 2245 | 2245 | 22 |
| 450 | 20240802 | 120900 | 610725540 | 2245 | 2245 | 2245 | 2245 | 0 |
| 451 | 20240802 | 120800 | 610725540 | 2245 | 2245 | 2245 | 2245 | 50 |
| 452 | 20240802 | 120700 | 610613290 | 2245 | 2245 | 2245 | 2245 | 108 |
| 453 | 20240802 | 120600 | 610370830 | 2245 | 2245 | 2245 | 2245 | 1 |
| 454 | 20240802 | 120500 | 610368585 | 2235 | 2235 | 2235 | 2235 | 0 |
| 455 | 20240802 | 120400 | 610368585 | 2235 | 2240 | 2245 | 2235 | 291 |
| 456 | 20240802 | 120300 | 609718180 | 2235 | 2245 | 2245 | 2235 | 480 |
| 457 | 20240802 | 120200 | 608643455 | 2235 | 2245 | 2245 | 2235 | 176 |
| 458 | 20240802 | 120100 | 608250075 | 2245 | 2235 | 2245 | 2235 | 917 |
| 459 | 20240802 | 120000 | 606200070 | 2235 | 2235 | 2235 | 2235 | 0 |
| 460 | 20240802 | 115900 | 606200070 | 2235 | 2245 | 2245 | 2235 | 2540 |
| 461 | 20240802 | 115800 | 600518235 | 2240 | 2240 | 2240 | 2240 | 6 |
| 462 | 20240802 | 115700 | 600504795 | 2245 | 2245 | 2245 | 2245 | 20 |
| 463 | 20240802 | 115600 | 600459895 | 2250 | 2245 | 2250 | 2240 | 375 |
| 464 | 20240802 | 115500 | 599618160 | 2245 | 2245 | 2245 | 2245 | 1168 |
| 465 | 20240802 | 115400 | 596996000 | 2240 | 2240 | 2240 | 2240 | 104 |
| 466 | 20240802 | 115300 | 596763040 | 2240 | 2240 | 2240 | 2240 | 0 |
| 467 | 20240802 | 115200 | 596763040 | 2240 | 2240 | 2240 | 2240 | 1025 |
| 468 | 20240802 | 115100 | 594467040 | 2240 | 2235 | 2240 | 2235 | 510 |
| 469 | 20240802 | 115000 | 593327140 | 2245 | 2245 | 2245 | 2245 | 1 |
| 470 | 20240802 | 114900 | 593324895 | 2235 | 2245 | 2245 | 2235 | 647 |
| 471 | 20240802 | 114800 | 591878840 | 2235 | 2235 | 2235 | 2235 | 0 |
| 472 | 20240802 | 114700 | 591878840 | 2235 | 2235 | 2235 | 2235 | 1297 |
| 473 | 20240802 | 114600 | 588980045 | 2235 | 2235 | 2235 | 2235 | 0 |
| 474 | 20240802 | 114500 | 588980045 | 2235 | 2240 | 2240 | 2235 | 3090 |
| 475 | 20240802 | 114400 | 582058895 | 2240 | 2235 | 2240 | 2235 | 54 |
| 476 | 20240802 | 114300 | 581938185 | 2240 | 2240 | 2240 | 2240 | 101 |
| 477 | 20240802 | 114200 | 581711945 | 2235 | 2230 | 2235 | 2230 | 201 |
| 478 | 20240802 | 114100 | 581262715 | 2240 | 2240 | 2240 | 2240 | 1 |
| 479 | 20240802 | 114000 | 581260475 | 2230 | 2230 | 2230 | 2230 | 0 |
| 480 | 20240802 | 113900 | 581260475 | 2230 | 2230 | 2230 | 2230 | 175 |
| 481 | 20240802 | 113800 | 580870225 | 2240 | 2230 | 2240 | 2230 | 516 |
| 482 | 20240802 | 113700 | 579719535 | 2230 | 2230 | 2230 | 2230 | 0 |
| 483 | 20240802 | 113600 | 579719535 | 2230 | 2230 | 2230 | 2230 | 2176 |
| 484 | 20240802 | 113500 | 574867055 | 2230 | 2240 | 2240 | 2230 | 4570 |
| 485 | 20240802 | 113400 | 564674595 | 2230 | 2230 | 2230 | 2230 | 123 |
| 486 | 20240802 | 113300 | 564400305 | 2230 | 2240 | 2240 | 2230 | 1509 |
| 487 | 20240802 | 113200 | 561030235 | 2240 | 2240 | 2240 | 2240 | 0 |
| 488 | 20240802 | 113100 | 561030235 | 2240 | 2240 | 2240 | 2240 | 1 |
| 489 | 20240802 | 113000 | 561027995 | 2230 | 2235 | 2240 | 2230 | 101 |
| 490 | 20240802 | 112900 | 560802305 | 2240 | 2235 | 2240 | 2235 | 1688 |
| 491 | 20240802 | 112800 | 557029620 | 2235 | 2230 | 2235 | 2230 | 5056 |
| 492 | 20240802 | 112700 | 545754735 | 2235 | 2240 | 2240 | 2235 | 155 |
| 493 | 20240802 | 112600 | 545408300 | 2240 | 2235 | 2240 | 2235 | 9 |
| 494 | 20240802 | 112500 | 545388180 | 2240 | 2240 | 2240 | 2240 | 9 |
| 495 | 20240802 | 112400 | 545368020 | 2240 | 2240 | 2240 | 2240 | 0 |
| 496 | 20240802 | 112300 | 545368020 | 2240 | 2240 | 2240 | 2240 | 1 |
| 497 | 20240802 | 112200 | 545365780 | 2230 | 2230 | 2230 | 2230 | 2050 |
| 498 | 20240802 | 112100 | 540794280 | 2230 | 2235 | 2235 | 2230 | 1551 |
| 499 | 20240802 | 112000 | 537335270 | 2240 | 2245 | 2245 | 2240 | 340 |
| 500 | 20240802 | 111900 | 536572070 | 2245 | 2235 | 2245 | 2230 | 4939 |
| 501 | 20240802 | 111800 | 525557935 | 2240 | 2240 | 2245 | 2235 | 1687 |
| 502 | 20240802 | 111700 | 521780050 | 2235 | 2235 | 2240 | 2235 | 4222 |
| 503 | 20240802 | 111600 | 512343875 | 2235 | 2235 | 2235 | 2230 | 369 |
| 504 | 20240802 | 111500 | 511519660 | 2230 | 2235 | 2235 | 2230 | 108 |
| 505 | 20240802 | 111400 | 511278780 | 2230 | 2235 | 2235 | 2230 | 702 |
| 506 | 20240802 | 111300 | 509712310 | 2235 | 2235 | 2235 | 2230 | 2837 |
| 507 | 20240802 | 111200 | 503385355 | 2235 | 2240 | 2240 | 2235 | 155 |
| 508 | 20240802 | 111100 | 503038655 | 2240 | 2240 | 2240 | 2235 | 3398 |
| 509 | 20240802 | 111000 | 495441295 | 2240 | 2240 | 2240 | 2240 | 10835 |
| 510 | 20240802 | 110900 | 471170895 | 2250 | 2245 | 2250 | 2245 | 501 |
| 511 | 20240802 | 110800 | 470046145 | 2245 | 2245 | 2245 | 2245 | 410 |
| 512 | 20240802 | 110700 | 469125695 | 2250 | 2245 | 2250 | 2240 | 1151 |
| 513 | 20240802 | 110600 | 466542190 | 2245 | 2245 | 2245 | 2245 | 1140 |
| 514 | 20240802 | 110500 | 463982890 | 2245 | 2250 | 2250 | 2240 | 26744 |
| 515 | 20240802 | 110400 | 403937615 | 2255 | 2250 | 2255 | 2250 | 181 |
| 516 | 20240802 | 110300 | 403530360 | 2245 | 2245 | 2245 | 2245 | 145 |
| 517 | 20240802 | 110200 | 403204835 | 2260 | 2260 | 2260 | 2260 | 0 |
| 518 | 20240802 | 110100 | 403204835 | 2260 | 2255 | 2260 | 2245 | 6874 |
| 519 | 20240802 | 110000 | 387738240 | 2255 | 2255 | 2255 | 2255 | 0 |
| 520 | 20240802 | 105900 | 387738240 | 2255 | 2255 | 2255 | 2255 | 355 |
| 521 | 20240802 | 105800 | 386937715 | 2255 | 2260 | 2260 | 2255 | 1500 |
| 522 | 20240802 | 105700 | 383550215 | 2260 | 2260 | 2260 | 2260 | 1 |
| 523 | 20240802 | 105600 | 383547955 | 2250 | 2250 | 2250 | 2250 | 3733 |
| 524 | 20240802 | 105500 | 375148705 | 2250 | 2250 | 2250 | 2250 | 0 |
| 525 | 20240802 | 105400 | 375148705 | 2250 | 2250 | 2250 | 2250 | 72 |
| 526 | 20240802 | 105300 | 374986705 | 2250 | 2250 | 2250 | 2250 | 749 |
| 527 | 20240802 | 105200 | 373301455 | 2255 | 2255 | 2255 | 2255 | 20 |
| 528 | 20240802 | 105100 | 373256355 | 2250 | 2250 | 2250 | 2250 | 1901 |
| 529 | 20240802 | 105000 | 368979105 | 2250 | 2260 | 2260 | 2250 | 673 |
| 530 | 20240802 | 104900 | 367464475 | 2260 | 2260 | 2260 | 2260 | 20 |
| 531 | 20240802 | 104800 | 367419275 | 2250 | 2255 | 2255 | 2250 | 1559 |
| 532 | 20240802 | 104700 | 363904025 | 2255 | 2255 | 2255 | 2255 | 0 |
| 533 | 20240802 | 104600 | 363904025 | 2255 | 2255 | 2255 | 2255 | 235 |
| 534 | 20240802 | 104500 | 363374100 | 2255 | 2255 | 2255 | 2255 | 50 |
| 535 | 20240802 | 104400 | 363261350 | 2255 | 2255 | 2255 | 2255 | 3 |
| 536 | 20240802 | 104300 | 363254585 | 2255 | 2255 | 2255 | 2255 | 190 |
| 537 | 20240802 | 104200 | 362826135 | 2255 | 2255 | 2255 | 2255 | 500 |
| 538 | 20240802 | 104100 | 361698635 | 2255 | 2250 | 2255 | 2250 | 1186 |
| 539 | 20240802 | 104000 | 359030130 | 2260 | 2260 | 2260 | 2260 | 0 |
| 540 | 20240802 | 103900 | 359030130 | 2260 | 2260 | 2260 | 2260 | 0 |
| 541 | 20240802 | 103800 | 359030130 | 2260 | 2255 | 2260 | 2250 | 717 |
| 542 | 20240802 | 103700 | 357416350 | 2255 | 2255 | 2255 | 2255 | 127 |
| 543 | 20240802 | 103600 | 357129965 | 2255 | 2250 | 2255 | 2250 | 2714 |
| 544 | 20240802 | 103500 | 351015960 | 2250 | 2250 | 2250 | 2250 | 7 |
| 545 | 20240802 | 103400 | 351000210 | 2250 | 2250 | 2250 | 2245 | 3582 |
| 546 | 20240802 | 103300 | 342956345 | 2255 | 2250 | 2255 | 2250 | 539 |
| 547 | 20240802 | 103200 | 341743590 | 2250 | 2250 | 2250 | 2250 | 10 |
| 548 | 20240802 | 103100 | 341721090 | 2250 | 2250 | 2250 | 2250 | 1 |
| 549 | 20240802 | 103000 | 341718840 | 2250 | 2245 | 2250 | 2245 | 622 |
| 550 | 20240802 | 102900 | 340322400 | 2250 | 2250 | 2250 | 2250 | 27 |
| 551 | 20240802 | 102800 | 340261650 | 2250 | 2250 | 2250 | 2250 | 210 |
| 552 | 20240802 | 102700 | 339789150 | 2245 | 2250 | 2250 | 2245 | 250 |
| 553 | 20240802 | 102600 | 339227750 | 2245 | 2250 | 2250 | 2245 | 94 |
| 554 | 20240802 | 102500 | 339016370 | 2250 | 2250 | 2250 | 2250 | 231 |
| 555 | 20240802 | 102400 | 338496620 | 2255 | 2250 | 2255 | 2250 | 225 |
| 556 | 20240802 | 102300 | 337990245 | 2255 | 2250 | 2255 | 2245 | 295 |
| 557 | 20240802 | 102200 | 337326280 | 2250 | 2245 | 2255 | 2245 | 223 |
| 558 | 20240802 | 102100 | 336824905 | 2250 | 2250 | 2250 | 2250 | 1610 |
| 559 | 20240802 | 102000 | 333202405 | 2260 | 2250 | 2260 | 2250 | 2604 |
| 560 | 20240802 | 101900 | 327343225 | 2255 | 2255 | 2255 | 2255 | 240 |
| 561 | 20240802 | 101800 | 326802025 | 2255 | 2260 | 2260 | 2255 | 4062 |
| 562 | 20240802 | 101700 | 317631905 | 2255 | 2260 | 2260 | 2255 | 1500 |
| 563 | 20240802 | 101600 | 314246405 | 2255 | 2255 | 2255 | 2255 | 0 |
| 564 | 20240802 | 101500 | 314246405 | 2255 | 2255 | 2255 | 2255 | 0 |
| 565 | 20240802 | 101400 | 314246405 | 2255 | 2255 | 2255 | 2255 | 5 |
| 566 | 20240802 | 101300 | 314235130 | 2255 | 2260 | 2260 | 2255 | 3404 |
| 567 | 20240802 | 101200 | 306546935 | 2260 | 2260 | 2260 | 2260 | 2576 |
| 568 | 20240802 | 101100 | 300725175 | 2260 | 2255 | 2260 | 2255 | 64 |
| 569 | 20240802 | 101000 | 300580540 | 2260 | 2260 | 2260 | 2260 | 60 |
| 570 | 20240802 | 100900 | 300444940 | 2265 | 2260 | 2265 | 2260 | 51 |
| 571 | 20240802 | 100800 | 300329675 | 2260 | 2265 | 2265 | 2260 | 942 |
| 572 | 20240802 | 100700 | 298200445 | 2265 | 2255 | 2265 | 2255 | 420 |
| 573 | 20240802 | 100600 | 297252145 | 2255 | 2255 | 2255 | 2255 | 4940 |
| 574 | 20240802 | 100500 | 286112445 | 2255 | 2255 | 2255 | 2255 | 317 |
| 575 | 20240802 | 100400 | 285397610 | 2255 | 2255 | 2255 | 2255 | 8 |
| 576 | 20240802 | 100300 | 285379570 | 2255 | 2250 | 2255 | 2250 | 454 |
| 577 | 20240802 | 100200 | 284358050 | 2255 | 2255 | 2255 | 2255 | 2 |
| 578 | 20240802 | 100100 | 284353540 | 2250 | 2250 | 2250 | 2250 | 213 |
| 579 | 20240802 | 100000 | 283874290 | 2250 | 2250 | 2250 | 2250 | 422 |
| 580 | 20240802 | 095900 | 282924790 | 2250 | 2250 | 2250 | 2250 | 2430 |
| 581 | 20240802 | 095800 | 277457290 | 2255 | 2250 | 2255 | 2250 | 200 |
| 582 | 20240802 | 095700 | 277006790 | 2250 | 2255 | 2255 | 2250 | 210 |
| 583 | 20240802 | 095600 | 276533250 | 2255 | 2255 | 2255 | 2250 | 530 |
| 584 | 20240802 | 095500 | 275338395 | 2255 | 2255 | 2255 | 2255 | 0 |
| 585 | 20240802 | 095400 | 275338395 | 2255 | 2255 | 2255 | 2255 | 100 |
| 586 | 20240802 | 095300 | 275112895 | 2255 | 2255 | 2255 | 2255 | 0 |
| 587 | 20240802 | 095200 | 275112895 | 2255 | 2255 | 2255 | 2255 | 1 |
| 588 | 20240802 | 095100 | 275110640 | 2250 | 2255 | 2265 | 2250 | 4643 |
| 589 | 20240802 | 095000 | 264661585 | 2250 | 2255 | 2255 | 2250 | 768 |
| 590 | 20240802 | 094900 | 262929820 | 2255 | 2260 | 2260 | 2255 | 1265 |
| 591 | 20240802 | 094800 | 260073420 | 2265 | 2260 | 2265 | 2260 | 4519 |
| 592 | 20240802 | 094700 | 249860450 | 2260 | 2265 | 2265 | 2260 | 1473 |
| 593 | 20240802 | 094600 | 246526955 | 2265 | 2260 | 2265 | 2260 | 436 |
| 594 | 20240802 | 094500 | 245540415 | 2260 | 2265 | 2265 | 2260 | 578 |
| 595 | 20240802 | 094400 | 244234020 | 2265 | 2265 | 2265 | 2265 | 20 |
| 596 | 20240802 | 094300 | 244188720 | 2260 | 2260 | 2260 | 2260 | 1884 |
| 597 | 20240802 | 094200 | 239930880 | 2260 | 2260 | 2260 | 2260 | 0 |
| 598 | 20240802 | 094100 | 239930880 | 2260 | 2260 | 2260 | 2260 | 1160 |
| 599 | 20240802 | 094000 | 237309280 | 2265 | 2265 | 2265 | 2265 | 100 |
| 600 | 20240802 | 093900 | 237082780 | 2265 | 2260 | 2265 | 2260 | 1345 |
| 601 | 20240802 | 093800 | 234043070 | 2260 | 2260 | 2260 | 2260 | 100 |
| 602 | 20240802 | 093700 | 233817070 | 2260 | 2255 | 2260 | 2255 | 1606 |
| 603 | 20240802 | 093600 | 230187785 | 2255 | 2255 | 2255 | 2255 | 586 |
| 604 | 20240802 | 093500 | 228866355 | 2260 | 2255 | 2260 | 2255 | 1501 |
| 605 | 20240802 | 093400 | 225481595 | 2250 | 2255 | 2255 | 2250 | 16 |
| 606 | 20240802 | 093300 | 225445590 | 2255 | 2255 | 2255 | 2255 | 50 |
| 607 | 20240802 | 093200 | 225332840 | 2250 | 2250 | 2250 | 2250 | 865 |
| 608 | 20240802 | 093100 | 223386590 | 2250 | 2250 | 2250 | 2250 | 4082 |
| 609 | 20240802 | 093000 | 214202090 | 2250 | 2250 | 2250 | 2250 | 1267 |
| 610 | 20240802 | 092900 | 211351340 | 2250 | 2250 | 2250 | 2250 | 75 |
| 611 | 20240802 | 092800 | 211182590 | 2250 | 2260 | 2260 | 2250 | 1639 |
| 612 | 20240802 | 092700 | 207494830 | 2260 | 2260 | 2260 | 2260 | 344 |
| 613 | 20240802 | 092600 | 206717390 | 2260 | 2260 | 2260 | 2260 | 50 |
| 614 | 20240802 | 092500 | 206604390 | 2260 | 2250 | 2260 | 2250 | 2000 |
| 615 | 20240802 | 092400 | 202099390 | 2260 | 2255 | 2260 | 2255 | 1112 |
| 616 | 20240802 | 092300 | 199589330 | 2260 | 2260 | 2260 | 2260 | 1557 |
| 617 | 20240802 | 092200 | 196070510 | 2260 | 2260 | 2260 | 2260 | 93 |
| 618 | 20240802 | 092100 | 195860330 | 2260 | 2250 | 2260 | 2250 | 1011 |
| 619 | 20240802 | 092000 | 193575520 | 2250 | 2245 | 2250 | 2245 | 7650 |
| 620 | 20240802 | 091900 | 176399520 | 2250 | 2250 | 2250 | 2245 | 682 |
| 621 | 20240802 | 091800 | 174865045 | 2250 | 2255 | 2255 | 2250 | 4771 |
| 622 | 20240802 | 091700 | 164129630 | 2255 | 2260 | 2260 | 2250 | 4117 |
| 623 | 20240802 | 091600 | 154865780 | 2250 | 2255 | 2255 | 2250 | 3256 |
| 624 | 20240802 | 091500 | 147530500 | 2260 | 2260 | 2270 | 2260 | 6286 |
| 625 | 20240802 | 091400 | 133323070 | 2260 | 2270 | 2270 | 2260 | 3184 |
| 626 | 20240802 | 091300 | 126106885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 627 | 20240802 | 091200 | 126106885 | 2270 | 2280 | 2280 | 2270 | 6326 |
| 628 | 20240802 | 091100 | 111740740 | 2275 | 2275 | 2275 | 2275 | 127 |
| 629 | 20240802 | 091000 | 111451815 | 2275 | 2290 | 2290 | 2275 | 9393 |
| 630 | 20240802 | 090900 | 90044165 | 2290 | 2290 | 2290 | 2280 | 1602 |
| 631 | 20240802 | 090800 | 86385625 | 2290 | 2290 | 2290 | 2290 | 312 |
| 632 | 20240802 | 090700 | 85671145 | 2290 | 2290 | 2290 | 2290 | 23 |
| 633 | 20240802 | 090600 | 85618475 | 2280 | 2280 | 2280 | 2280 | 1001 |
| 634 | 20240802 | 090500 | 83336195 | 2280 | 2280 | 2285 | 2280 | 1273 |
| 635 | 20240802 | 090400 | 80432755 | 2280 | 2275 | 2285 | 2275 | 2052 |
| 636 | 20240802 | 090300 | 75745360 | 2280 | 2280 | 2280 | 2280 | 5976 |
| 637 | 20240802 | 090200 | 62120080 | 2280 | 2300 | 2300 | 2280 | 8561 |
| 638 | 20240802 | 090100 | 42545360 | 2295 | 2300 | 2305 | 2265 | 12488 |
| 639 | 20240802 | 090000 | 13846095 | 2305 | 2320 | 2320 | 2305 | 5979 |