29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 185100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 12360 |
| 3 | 20240802 | 185000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 4 | 20240802 | 184900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 5 | 20240802 | 184800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 6 | 20240802 | 184700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 7 | 20240802 | 184600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 8 | 20240802 | 184500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 9 | 20240802 | 184400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 10 | 20240802 | 184300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 11 | 20240802 | 184200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 12 | 20240802 | 184100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 13 | 20240802 | 184000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 14 | 20240802 | 183900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 15 | 20240802 | 183800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 16 | 20240802 | 183700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 17 | 20240802 | 183600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 18 | 20240802 | 183500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 19 | 20240802 | 183400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 20 | 20240802 | 183300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 21 | 20240802 | 183200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 22 | 20240802 | 183100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 23 | 20240802 | 183000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 24 | 20240802 | 182900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 25 | 20240802 | 182800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 26 | 20240802 | 182700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 27 | 20240802 | 182600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 28 | 20240802 | 182500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 29 | 20240802 | 182400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 30 | 20240802 | 182300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 31 | 20240802 | 182200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 32 | 20240802 | 182100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 12360 |
| 33 | 20240802 | 182000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 34 | 20240802 | 181900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 35 | 20240802 | 181800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 36 | 20240802 | 181700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 37 | 20240802 | 181600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 38 | 20240802 | 181500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 39 | 20240802 | 181400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 40 | 20240802 | 181300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 41 | 20240802 | 181200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 42 | 20240802 | 181100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 43 | 20240802 | 181000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 44 | 20240802 | 180900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 45 | 20240802 | 180800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 46 | 20240802 | 180700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 47 | 20240802 | 180600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 48 | 20240802 | 180500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 49 | 20240802 | 180400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 50 | 20240802 | 180300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 51 | 20240802 | 180200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 52 | 20240802 | 180100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 53 | 20240802 | 180000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 54 | 20240802 | 175900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 55 | 20240802 | 175800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 56 | 20240802 | 175700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 57 | 20240802 | 175600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 58 | 20240802 | 175500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 59 | 20240802 | 175400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 60 | 20240802 | 175300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 61 | 20240802 | 175200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 62 | 20240802 | 175100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 12360 |
| 63 | 20240802 | 175000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 64 | 20240802 | 174900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 65 | 20240802 | 174800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 66 | 20240802 | 174700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 67 | 20240802 | 174600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 68 | 20240802 | 174500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 69 | 20240802 | 174400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 70 | 20240802 | 174300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 71 | 20240802 | 174200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 72 | 20240802 | 174100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 73 | 20240802 | 174000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 74 | 20240802 | 173900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 75 | 20240802 | 173800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 76 | 20240802 | 173700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 77 | 20240802 | 173600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 78 | 20240802 | 173500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 79 | 20240802 | 173400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 80 | 20240802 | 173300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 81 | 20240802 | 173200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 82 | 20240802 | 173100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 83 | 20240802 | 173000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 84 | 20240802 | 172900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 85 | 20240802 | 172800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 86 | 20240802 | 172700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 87 | 20240802 | 172600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 88 | 20240802 | 172500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 89 | 20240802 | 172400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 90 | 20240802 | 172300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 91 | 20240802 | 172200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 92 | 20240802 | 172100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 12360 |
| 93 | 20240802 | 172000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 94 | 20240802 | 171900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 95 | 20240802 | 171800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 96 | 20240802 | 171700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 97 | 20240802 | 171600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 98 | 20240802 | 171500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 99 | 20240802 | 171400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 100 | 20240802 | 171300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 101 | 20240802 | 171200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 102 | 20240802 | 171100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 103 | 20240802 | 171000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 104 | 20240802 | 170900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 105 | 20240802 | 170800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 106 | 20240802 | 170700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 107 | 20240802 | 170600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 108 | 20240802 | 170500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 109 | 20240802 | 170400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 110 | 20240802 | 170300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 111 | 20240802 | 170200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 112 | 20240802 | 170100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 113 | 20240802 | 170000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 114 | 20240802 | 165900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 115 | 20240802 | 165800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 116 | 20240802 | 165700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 117 | 20240802 | 165600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 118 | 20240802 | 165500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 119 | 20240802 | 165400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 120 | 20240802 | 165300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 121 | 20240802 | 165200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 122 | 20240802 | 165100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 12360 |
| 123 | 20240802 | 165000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 124 | 20240802 | 164900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 125 | 20240802 | 164800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 126 | 20240802 | 164700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 127 | 20240802 | 164600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 128 | 20240802 | 164500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 129 | 20240802 | 164400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 130 | 20240802 | 164300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 131 | 20240802 | 164200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 132 | 20240802 | 164100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 133 | 20240802 | 164000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 134 | 20240802 | 163900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 135 | 20240802 | 163800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 136 | 20240802 | 163700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 137 | 20240802 | 163600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 138 | 20240802 | 163500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 139 | 20240802 | 163400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 140 | 20240802 | 163300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 141 | 20240802 | 163200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 142 | 20240802 | 163100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 143 | 20240802 | 163000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 144 | 20240802 | 162900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 145 | 20240802 | 162800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 146 | 20240802 | 162700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 147 | 20240802 | 162600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 148 | 20240802 | 162500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 149 | 20240802 | 162400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 150 | 20240802 | 162300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 151 | 20240802 | 162200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 152 | 20240802 | 162100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 12360 |
| 153 | 20240802 | 162000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 154 | 20240802 | 161900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 155 | 20240802 | 161800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 156 | 20240802 | 161700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 157 | 20240802 | 161600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 158 | 20240802 | 161500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 159 | 20240802 | 161400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 160 | 20240802 | 161300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 161 | 20240802 | 161200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 162 | 20240802 | 161100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 163 | 20240802 | 161000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 164 | 20240802 | 160900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 165 | 20240802 | 160800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 166 | 20240802 | 160700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 167 | 20240802 | 160600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 168 | 20240802 | 160500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 169 | 20240802 | 160400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 170 | 20240802 | 160300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 171 | 20240802 | 160200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 172 | 20240802 | 160100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 173 | 20240802 | 160000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 174 | 20240802 | 155900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 175 | 20240802 | 155800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 176 | 20240802 | 155700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 177 | 20240802 | 155600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 178 | 20240802 | 155500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 179 | 20240802 | 155400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 180 | 20240802 | 155300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 181 | 20240802 | 155200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 182 | 20240802 | 155100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 12360 |
| 183 | 20240802 | 155000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 184 | 20240802 | 154900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 185 | 20240802 | 154800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 186 | 20240802 | 154700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 187 | 20240802 | 154600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 188 | 20240802 | 154500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 189 | 20240802 | 154400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 190 | 20240802 | 154300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 191 | 20240802 | 154200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 192 | 20240802 | 154100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 193 | 20240802 | 154000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 194 | 20240802 | 153900 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 195 | 20240802 | 153800 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 196 | 20240802 | 153700 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 197 | 20240802 | 153600 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 198 | 20240802 | 153500 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 199 | 20240802 | 153400 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 200 | 20240802 | 153300 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 201 | 20240802 | 153200 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 202 | 20240802 | 153100 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 0 |
| 203 | 20240802 | 153000 | 3923376470 | 2830 | 2830 | 2830 | 2830 | 12360 |
| 204 | 20240802 | 152900 | 3888397670 | 2805 | 2805 | 2805 | 2805 | 0 |
| 205 | 20240802 | 152800 | 3888397670 | 2805 | 2805 | 2805 | 2805 | 0 |
| 206 | 20240802 | 152700 | 3888397670 | 2805 | 2805 | 2805 | 2805 | 0 |
| 207 | 20240802 | 152600 | 3888397670 | 2805 | 2805 | 2805 | 2805 | 0 |
| 208 | 20240802 | 152500 | 3888397670 | 2805 | 2805 | 2805 | 2805 | 0 |
| 209 | 20240802 | 152400 | 3888397670 | 2805 | 2805 | 2805 | 2805 | 0 |
| 210 | 20240802 | 152300 | 3888397670 | 2805 | 2805 | 2805 | 2805 | 0 |
| 211 | 20240802 | 152200 | 3888397670 | 2805 | 2805 | 2805 | 2805 | 0 |
| 212 | 20240802 | 152100 | 3888397670 | 2805 | 2805 | 2805 | 2805 | 0 |
| 213 | 20240802 | 152000 | 3888397670 | 2805 | 2805 | 2805 | 2805 | 0 |
| 214 | 20240802 | 151900 | 3888397670 | 2805 | 2825 | 2830 | 2805 | 3264 |
| 215 | 20240802 | 151800 | 3879191920 | 2830 | 2820 | 2830 | 2820 | 1400 |
| 216 | 20240802 | 151700 | 3875235750 | 2820 | 2810 | 2820 | 2805 | 840 |
| 217 | 20240802 | 151600 | 3872873470 | 2815 | 2815 | 2815 | 2815 | 672 |
| 218 | 20240802 | 151500 | 3870981790 | 2815 | 2815 | 2815 | 2815 | 467 |
| 219 | 20240802 | 151400 | 3869667185 | 2810 | 2800 | 2810 | 2800 | 2373 |
| 220 | 20240802 | 151300 | 3863010515 | 2800 | 2815 | 2815 | 2800 | 2556 |
| 221 | 20240802 | 151200 | 3855848520 | 2815 | 2805 | 2820 | 2800 | 834 |
| 222 | 20240802 | 151100 | 3853511750 | 2810 | 2825 | 2825 | 2810 | 1775 |
| 223 | 20240802 | 151000 | 3848522250 | 2815 | 2825 | 2825 | 2815 | 75 |
| 224 | 20240802 | 150900 | 3848310875 | 2825 | 2820 | 2825 | 2810 | 1949 |
| 225 | 20240802 | 150800 | 3842816195 | 2820 | 2805 | 2820 | 2805 | 1030 |
| 226 | 20240802 | 150700 | 3839926820 | 2825 | 2825 | 2825 | 2805 | 115 |
| 227 | 20240802 | 150600 | 3839602185 | 2825 | 2820 | 2825 | 2805 | 198 |
| 228 | 20240802 | 150500 | 3839044995 | 2820 | 2830 | 2830 | 2800 | 2269 |
| 229 | 20240802 | 150400 | 3832680110 | 2830 | 2820 | 2835 | 2820 | 31 |
| 230 | 20240802 | 150300 | 3832592475 | 2820 | 2820 | 2820 | 2820 | 1 |
| 231 | 20240802 | 150200 | 3832589655 | 2835 | 2835 | 2835 | 2820 | 217 |
| 232 | 20240802 | 150100 | 3831974700 | 2820 | 2820 | 2820 | 2820 | 1087 |
| 233 | 20240802 | 150000 | 3828909360 | 2820 | 2840 | 2840 | 2820 | 19 |
| 234 | 20240802 | 145900 | 3828855700 | 2820 | 2820 | 2820 | 2820 | 12 |
| 235 | 20240802 | 145800 | 3828821860 | 2840 | 2820 | 2840 | 2820 | 41 |
| 236 | 20240802 | 145700 | 3828706220 | 2840 | 2845 | 2845 | 2825 | 24 |
| 237 | 20240802 | 145600 | 3828638275 | 2845 | 2835 | 2845 | 2835 | 4603 |
| 238 | 20240802 | 145500 | 3815570750 | 2835 | 2840 | 2840 | 2835 | 35 |
| 239 | 20240802 | 145400 | 3815471360 | 2840 | 2820 | 2840 | 2820 | 5 |
| 240 | 20240802 | 145300 | 3815457240 | 2840 | 2835 | 2840 | 2835 | 603 |
| 241 | 20240802 | 145200 | 3813747190 | 2820 | 2815 | 2835 | 2815 | 569 |
| 242 | 20240802 | 145100 | 3812139445 | 2810 | 2815 | 2815 | 2810 | 241 |
| 243 | 20240802 | 145000 | 3811461040 | 2815 | 2825 | 2825 | 2815 | 106 |
| 244 | 20240802 | 144900 | 3811161600 | 2825 | 2825 | 2825 | 2825 | 331 |
| 245 | 20240802 | 144800 | 3810226525 | 2825 | 2830 | 2830 | 2825 | 30 |
| 246 | 20240802 | 144700 | 3810141700 | 2830 | 2830 | 2830 | 2815 | 76 |
| 247 | 20240802 | 144600 | 3809926635 | 2820 | 2820 | 2820 | 2820 | 1010 |
| 248 | 20240802 | 144500 | 3807078435 | 2835 | 2825 | 2835 | 2825 | 92 |
| 249 | 20240802 | 144400 | 3806818125 | 2815 | 2815 | 2815 | 2815 | 0 |
| 250 | 20240802 | 144300 | 3806818125 | 2815 | 2830 | 2830 | 2815 | 1075 |
| 251 | 20240802 | 144200 | 3803787215 | 2835 | 2840 | 2845 | 2820 | 5137 |
| 252 | 20240802 | 144100 | 3789298745 | 2840 | 2830 | 2845 | 2810 | 3397 |
| 253 | 20240802 | 144000 | 3779720620 | 2840 | 2840 | 2840 | 2830 | 2442 |
| 254 | 20240802 | 143900 | 3772797745 | 2840 | 2840 | 2840 | 2840 | 17 |
| 255 | 20240802 | 143800 | 3772749465 | 2840 | 2840 | 2840 | 2840 | 757 |
| 256 | 20240802 | 143700 | 3770599585 | 2840 | 2855 | 2860 | 2840 | 55 |
| 257 | 20240802 | 143600 | 3770443210 | 2850 | 2845 | 2850 | 2835 | 1306 |
| 258 | 20240802 | 143500 | 3766724725 | 2840 | 2835 | 2840 | 2835 | 722 |
| 259 | 20240802 | 143400 | 3764677360 | 2835 | 2840 | 2840 | 2835 | 1084 |
| 260 | 20240802 | 143300 | 3761603980 | 2840 | 2845 | 2845 | 2835 | 1197 |
| 261 | 20240802 | 143200 | 3758205195 | 2845 | 2845 | 2850 | 2840 | 408 |
| 262 | 20240802 | 143100 | 3757045925 | 2840 | 2850 | 2855 | 2840 | 1075 |
| 263 | 20240802 | 143000 | 3753987400 | 2850 | 2850 | 2855 | 2850 | 309 |
| 264 | 20240802 | 142900 | 3753106530 | 2855 | 2855 | 2855 | 2850 | 3175 |
| 265 | 20240802 | 142800 | 3744056815 | 2865 | 2865 | 2865 | 2855 | 16 |
| 266 | 20240802 | 142700 | 3744010985 | 2860 | 2855 | 2870 | 2855 | 839 |
| 267 | 20240802 | 142600 | 3741614795 | 2860 | 2860 | 2860 | 2860 | 5036 |
| 268 | 20240802 | 142500 | 3727211835 | 2870 | 2865 | 2870 | 2865 | 20 |
| 269 | 20240802 | 142400 | 3727154495 | 2875 | 2875 | 2875 | 2875 | 20 |
| 270 | 20240802 | 142300 | 3727096995 | 2875 | 2865 | 2875 | 2860 | 377 |
| 271 | 20240802 | 142200 | 3726018025 | 2875 | 2865 | 2875 | 2865 | 107 |
| 272 | 20240802 | 142100 | 3725711410 | 2875 | 2865 | 2875 | 2865 | 323 |
| 273 | 20240802 | 142000 | 3724785985 | 2865 | 2865 | 2865 | 2865 | 1 |
| 274 | 20240802 | 141900 | 3724783120 | 2865 | 2865 | 2865 | 2865 | 1230 |
| 275 | 20240802 | 141800 | 3721259170 | 2875 | 2875 | 2875 | 2875 | 1 |
| 276 | 20240802 | 141700 | 3721256295 | 2865 | 2875 | 2875 | 2865 | 502 |
| 277 | 20240802 | 141600 | 3719818035 | 2875 | 2875 | 2875 | 2865 | 26 |
| 278 | 20240802 | 141500 | 3719743485 | 2875 | 2865 | 2875 | 2865 | 531 |
| 279 | 20240802 | 141400 | 3718222150 | 2865 | 2875 | 2875 | 2865 | 1686 |
| 280 | 20240802 | 141300 | 3713384310 | 2880 | 2880 | 2880 | 2880 | 11 |
| 281 | 20240802 | 141200 | 3713352630 | 2880 | 2880 | 2880 | 2880 | 2 |
| 282 | 20240802 | 141100 | 3713346870 | 2875 | 2870 | 2875 | 2870 | 568 |
| 283 | 20240802 | 141000 | 3711716650 | 2875 | 2870 | 2875 | 2870 | 502 |
| 284 | 20240802 | 140900 | 3710275855 | 2870 | 2870 | 2870 | 2870 | 6 |
| 285 | 20240802 | 140800 | 3710258635 | 2870 | 2870 | 2870 | 2870 | 175 |
| 286 | 20240802 | 140700 | 3709756385 | 2870 | 2875 | 2875 | 2870 | 1894 |
| 287 | 20240802 | 140600 | 3704311585 | 2875 | 2880 | 2880 | 2875 | 281 |
| 288 | 20240802 | 140500 | 3703503705 | 2880 | 2885 | 2885 | 2875 | 2313 |
| 289 | 20240802 | 140400 | 3696847965 | 2885 | 2890 | 2890 | 2885 | 4 |
| 290 | 20240802 | 140300 | 3696836420 | 2885 | 2885 | 2885 | 2885 | 501 |
| 291 | 20240802 | 140200 | 3695391035 | 2885 | 2885 | 2885 | 2885 | 0 |
| 292 | 20240802 | 140100 | 3695391035 | 2885 | 2885 | 2885 | 2885 | 100 |
| 293 | 20240802 | 140000 | 3695102535 | 2885 | 2885 | 2885 | 2885 | 15 |
| 294 | 20240802 | 135900 | 3695059260 | 2885 | 2885 | 2885 | 2885 | 316 |
| 295 | 20240802 | 135800 | 3694147600 | 2880 | 2880 | 2880 | 2880 | 0 |
| 296 | 20240802 | 135700 | 3694147600 | 2880 | 2880 | 2880 | 2880 | 293 |
| 297 | 20240802 | 135600 | 3693303760 | 2880 | 2880 | 2880 | 2880 | 0 |
| 298 | 20240802 | 135500 | 3693303760 | 2880 | 2875 | 2880 | 2875 | 31 |
| 299 | 20240802 | 135400 | 3693214630 | 2875 | 2880 | 2880 | 2870 | 4541 |
| 300 | 20240802 | 135300 | 3680169700 | 2880 | 2880 | 2880 | 2880 | 613 |
| 301 | 20240802 | 135200 | 3678404260 | 2880 | 2880 | 2880 | 2880 | 5 |
| 302 | 20240802 | 135100 | 3678389860 | 2880 | 2875 | 2880 | 2875 | 587 |
| 303 | 20240802 | 135000 | 3676702060 | 2880 | 2875 | 2880 | 2875 | 199 |
| 304 | 20240802 | 134900 | 3676129810 | 2890 | 2890 | 2890 | 2875 | 442 |
| 305 | 20240802 | 134800 | 3674856470 | 2890 | 2890 | 2890 | 2890 | 1 |
| 306 | 20240802 | 134700 | 3674853580 | 2885 | 2885 | 2885 | 2885 | 576 |
| 307 | 20240802 | 134600 | 3673191820 | 2890 | 2890 | 2890 | 2890 | 0 |
| 308 | 20240802 | 134500 | 3673191820 | 2890 | 2890 | 2890 | 2890 | 2 |
| 309 | 20240802 | 134400 | 3673186040 | 2885 | 2885 | 2885 | 2885 | 97 |
| 310 | 20240802 | 134300 | 3672906195 | 2880 | 2880 | 2880 | 2880 | 2 |
| 311 | 20240802 | 134200 | 3672900435 | 2880 | 2885 | 2890 | 2880 | 1104 |
| 312 | 20240802 | 134100 | 3669715390 | 2890 | 2890 | 2890 | 2890 | 0 |
| 313 | 20240802 | 134000 | 3669715390 | 2890 | 2885 | 2890 | 2885 | 99 |
| 314 | 20240802 | 133900 | 3669429725 | 2890 | 2875 | 2890 | 2875 | 132 |
| 315 | 20240802 | 133800 | 3669049070 | 2875 | 2880 | 2880 | 2875 | 58 |
| 316 | 20240802 | 133700 | 3668882305 | 2885 | 2875 | 2885 | 2875 | 1764 |
| 317 | 20240802 | 133600 | 3663802380 | 2880 | 2875 | 2880 | 2875 | 44 |
| 318 | 20240802 | 133500 | 3663675865 | 2880 | 2880 | 2880 | 2880 | 5 |
| 319 | 20240802 | 133400 | 3663661465 | 2875 | 2875 | 2875 | 2875 | 295 |
| 320 | 20240802 | 133300 | 3662813340 | 2885 | 2885 | 2885 | 2870 | 875 |
| 321 | 20240802 | 133200 | 3660299940 | 2875 | 2880 | 2885 | 2875 | 269 |
| 322 | 20240802 | 133100 | 3659526550 | 2870 | 2870 | 2885 | 2870 | 356 |
| 323 | 20240802 | 133000 | 3658504815 | 2870 | 2870 | 2870 | 2870 | 560 |
| 324 | 20240802 | 132900 | 3656897615 | 2870 | 2875 | 2875 | 2870 | 232 |
| 325 | 20240802 | 132800 | 3656231430 | 2875 | 2875 | 2875 | 2875 | 175 |
| 326 | 20240802 | 132700 | 3655728305 | 2875 | 2875 | 2875 | 2875 | 1 |
| 327 | 20240802 | 132600 | 3655725430 | 2890 | 2875 | 2890 | 2870 | 305 |
| 328 | 20240802 | 132500 | 3654848065 | 2875 | 2875 | 2875 | 2875 | 0 |
| 329 | 20240802 | 132400 | 3654848065 | 2875 | 2875 | 2875 | 2870 | 470 |
| 330 | 20240802 | 132300 | 3653497670 | 2880 | 2875 | 2880 | 2870 | 1020 |
| 331 | 20240802 | 132200 | 3650569050 | 2885 | 2885 | 2885 | 2885 | 292 |
| 332 | 20240802 | 132100 | 3649726630 | 2885 | 2885 | 2885 | 2870 | 1830 |
| 333 | 20240802 | 132000 | 3644469930 | 2905 | 2880 | 2905 | 2880 | 11 |
| 334 | 20240802 | 131900 | 3644438225 | 2905 | 2905 | 2905 | 2905 | 0 |
| 335 | 20240802 | 131800 | 3644438225 | 2905 | 2905 | 2905 | 2905 | 1 |
| 336 | 20240802 | 131700 | 3644435320 | 2905 | 2890 | 2905 | 2875 | 5716 |
| 337 | 20240802 | 131600 | 3627972535 | 2890 | 2890 | 2890 | 2890 | 0 |
| 338 | 20240802 | 131500 | 3627972535 | 2890 | 2890 | 2905 | 2890 | 301 |
| 339 | 20240802 | 131400 | 3627102630 | 2890 | 2895 | 2895 | 2890 | 2000 |
| 340 | 20240802 | 131300 | 3621321875 | 2900 | 2900 | 2900 | 2900 | 10 |
| 341 | 20240802 | 131200 | 3621292875 | 2905 | 2905 | 2905 | 2905 | 0 |
| 342 | 20240802 | 131100 | 3621292875 | 2905 | 2905 | 2905 | 2905 | 0 |
| 343 | 20240802 | 131000 | 3621292875 | 2905 | 2905 | 2905 | 2905 | 0 |
| 344 | 20240802 | 130900 | 3621292875 | 2905 | 2905 | 2905 | 2905 | 0 |
| 345 | 20240802 | 130800 | 3621292875 | 2905 | 2890 | 2905 | 2890 | 208 |
| 346 | 20240802 | 130700 | 3620691725 | 2905 | 2895 | 2905 | 2890 | 250 |
| 347 | 20240802 | 130600 | 3619968885 | 2905 | 2900 | 2905 | 2900 | 26 |
| 348 | 20240802 | 130500 | 3619893470 | 2905 | 2900 | 2905 | 2900 | 322 |
| 349 | 20240802 | 130400 | 3618959665 | 2900 | 2900 | 2900 | 2900 | 39 |
| 350 | 20240802 | 130300 | 3618846565 | 2900 | 2895 | 2905 | 2895 | 127 |
| 351 | 20240802 | 130200 | 3618478880 | 2905 | 2895 | 2905 | 2895 | 2706 |
| 352 | 20240802 | 130100 | 3610644980 | 2905 | 2905 | 2905 | 2905 | 0 |
| 353 | 20240802 | 130000 | 3610644980 | 2905 | 2905 | 2905 | 2895 | 439 |
| 354 | 20240802 | 125900 | 3609370045 | 2895 | 2895 | 2905 | 2895 | 162 |
| 355 | 20240802 | 125800 | 3608901045 | 2895 | 2895 | 2895 | 2895 | 1434 |
| 356 | 20240802 | 125700 | 3604749615 | 2905 | 2905 | 2905 | 2905 | 0 |
| 357 | 20240802 | 125600 | 3604749615 | 2905 | 2905 | 2905 | 2905 | 1 |
| 358 | 20240802 | 125500 | 3604746710 | 2905 | 2890 | 2905 | 2890 | 1824 |
| 359 | 20240802 | 125400 | 3599469975 | 2905 | 2905 | 2905 | 2905 | 0 |
| 360 | 20240802 | 125300 | 3599469975 | 2905 | 2905 | 2905 | 2905 | 0 |
| 361 | 20240802 | 125200 | 3599469975 | 2905 | 2905 | 2905 | 2890 | 211 |
| 362 | 20240802 | 125100 | 3598859750 | 2905 | 2895 | 2905 | 2890 | 679 |
| 363 | 20240802 | 125000 | 3596897105 | 2895 | 2895 | 2900 | 2895 | 129 |
| 364 | 20240802 | 124900 | 3596523645 | 2890 | 2895 | 2900 | 2890 | 112 |
| 365 | 20240802 | 124800 | 3596199905 | 2905 | 2905 | 2905 | 2905 | 44 |
| 366 | 20240802 | 124700 | 3596072085 | 2905 | 2890 | 2905 | 2890 | 346 |
| 367 | 20240802 | 124600 | 3595072100 | 2910 | 2910 | 2910 | 2910 | 102 |
| 368 | 20240802 | 124500 | 3594775280 | 2915 | 2910 | 2915 | 2910 | 1436 |
| 369 | 20240802 | 124400 | 3590596515 | 2910 | 2910 | 2910 | 2910 | 13 |
| 370 | 20240802 | 124300 | 3590558685 | 2890 | 2905 | 2910 | 2890 | 152 |
| 371 | 20240802 | 124200 | 3590118480 | 2905 | 2905 | 2910 | 2885 | 2720 |
| 372 | 20240802 | 124100 | 3582217310 | 2905 | 2905 | 2905 | 2885 | 63 |
| 373 | 20240802 | 124000 | 3582035515 | 2885 | 2885 | 2905 | 2885 | 60 |
| 374 | 20240802 | 123900 | 3581862195 | 2905 | 2900 | 2905 | 2885 | 1257 |
| 375 | 20240802 | 123800 | 3578217385 | 2900 | 2900 | 2900 | 2885 | 1511 |
| 376 | 20240802 | 123700 | 3573835635 | 2900 | 2885 | 2900 | 2880 | 2036 |
| 377 | 20240802 | 123600 | 3567963150 | 2900 | 2880 | 2900 | 2880 | 22 |
| 378 | 20240802 | 123500 | 3567899370 | 2900 | 2905 | 2905 | 2880 | 15 |
| 379 | 20240802 | 123400 | 3567856125 | 2880 | 2905 | 2905 | 2880 | 423 |
| 380 | 20240802 | 123300 | 3566637860 | 2905 | 2905 | 2905 | 2880 | 504 |
| 381 | 20240802 | 123200 | 3565186165 | 2885 | 2895 | 2905 | 2885 | 2819 |
| 382 | 20240802 | 123100 | 3557045480 | 2905 | 2905 | 2905 | 2905 | 1 |
| 383 | 20240802 | 123000 | 3557042575 | 2905 | 2910 | 2910 | 2895 | 135 |
| 384 | 20240802 | 122900 | 3556651435 | 2895 | 2905 | 2915 | 2895 | 3101 |
| 385 | 20240802 | 122800 | 3547656445 | 2905 | 2895 | 2910 | 2895 | 2841 |
| 386 | 20240802 | 122700 | 3539409350 | 2890 | 2880 | 2890 | 2880 | 996 |
| 387 | 20240802 | 122600 | 3536537460 | 2890 | 2890 | 2890 | 2875 | 3132 |
| 388 | 20240802 | 122500 | 3527532175 | 2890 | 2890 | 2890 | 2890 | 48 |
| 389 | 20240802 | 122400 | 3527393455 | 2890 | 2890 | 2890 | 2880 | 3651 |
| 390 | 20240802 | 122300 | 3516878080 | 2890 | 2880 | 2890 | 2880 | 1465 |
| 391 | 20240802 | 122200 | 3512657210 | 2890 | 2890 | 2890 | 2880 | 548 |
| 392 | 20240802 | 122100 | 3511075230 | 2890 | 2880 | 2890 | 2880 | 367 |
| 393 | 20240802 | 122000 | 3510016190 | 2890 | 2895 | 2895 | 2880 | 3662 |
| 394 | 20240802 | 121900 | 3499446760 | 2900 | 2905 | 2905 | 2885 | 14 |
| 395 | 20240802 | 121800 | 3499406235 | 2905 | 2895 | 2905 | 2875 | 1842 |
| 396 | 20240802 | 121700 | 3494094495 | 2880 | 2885 | 2905 | 2880 | 4402 |
| 397 | 20240802 | 121600 | 3481395215 | 2885 | 2935 | 2935 | 2885 | 19226 |
| 398 | 20240802 | 121500 | 3425602090 | 2915 | 2935 | 2935 | 2910 | 19801 |
| 399 | 20240802 | 121400 | 3367866915 | 2930 | 2940 | 2940 | 2925 | 2181 |
| 400 | 20240802 | 121300 | 3361478895 | 2935 | 2935 | 2940 | 2930 | 6755 |
| 401 | 20240802 | 121200 | 3341665900 | 2935 | 2950 | 2955 | 2935 | 2660 |
| 402 | 20240802 | 121100 | 3333837665 | 2945 | 2945 | 2965 | 2935 | 9773 |
| 403 | 20240802 | 121000 | 3305103975 | 2965 | 2965 | 2970 | 2945 | 13447 |
| 404 | 20240802 | 120900 | 3265260130 | 2965 | 2940 | 2965 | 2930 | 30438 |
| 405 | 20240802 | 120800 | 3175956230 | 2945 | 2955 | 2965 | 2940 | 32689 |
| 406 | 20240802 | 120700 | 3079433580 | 2955 | 2995 | 2995 | 2940 | 65169 |
| 407 | 20240802 | 120600 | 2886131585 | 2995 | 3005 | 3020 | 2980 | 33043 |
| 408 | 20240802 | 120500 | 2787279355 | 3000 | 3045 | 3065 | 2990 | 70247 |
| 409 | 20240802 | 120400 | 2574545330 | 3050 | 3105 | 3110 | 3045 | 106029 |
| 410 | 20240802 | 120300 | 2248705265 | 3105 | 2980 | 3135 | 2970 | 267086 |
| 411 | 20240802 | 120200 | 1429962445 | 2980 | 2910 | 2980 | 2910 | 33653 |
| 412 | 20240802 | 120100 | 1330525735 | 2910 | 2910 | 2910 | 2910 | 1 |
| 413 | 20240802 | 120000 | 1330522825 | 2910 | 2905 | 2910 | 2905 | 2228 |
| 414 | 20240802 | 115900 | 1324050480 | 2905 | 2895 | 2905 | 2890 | 2135 |
| 415 | 20240802 | 115800 | 1317870315 | 2905 | 2905 | 2905 | 2905 | 1 |
| 416 | 20240802 | 115700 | 1317867410 | 2905 | 2900 | 2905 | 2900 | 3 |
| 417 | 20240802 | 115600 | 1317858705 | 2900 | 2905 | 2905 | 2900 | 304 |
| 418 | 20240802 | 115500 | 1316977095 | 2900 | 2905 | 2905 | 2900 | 3050 |
| 419 | 20240802 | 115400 | 1308131865 | 2905 | 2905 | 2905 | 2905 | 0 |
| 420 | 20240802 | 115300 | 1308131865 | 2905 | 2905 | 2905 | 2905 | 10 |
| 421 | 20240802 | 115200 | 1308102815 | 2905 | 2905 | 2905 | 2905 | 27 |
| 422 | 20240802 | 115100 | 1308024380 | 2905 | 2900 | 2905 | 2900 | 689 |
| 423 | 20240802 | 115000 | 1306024445 | 2900 | 2900 | 2900 | 2900 | 1020 |
| 424 | 20240802 | 114900 | 1303066445 | 2900 | 2905 | 2905 | 2900 | 1872 |
| 425 | 20240802 | 114800 | 1297628485 | 2905 | 2910 | 2910 | 2905 | 2248 |
| 426 | 20240802 | 114700 | 1291095590 | 2910 | 2900 | 2910 | 2900 | 716 |
| 427 | 20240802 | 114600 | 1289019145 | 2900 | 2890 | 2900 | 2890 | 930 |
| 428 | 20240802 | 114500 | 1286325990 | 2890 | 2890 | 2890 | 2890 | 360 |
| 429 | 20240802 | 114400 | 1285285590 | 2890 | 2890 | 2890 | 2890 | 2 |
| 430 | 20240802 | 114300 | 1285279810 | 2880 | 2880 | 2880 | 2880 | 0 |
| 431 | 20240802 | 114200 | 1285279810 | 2880 | 2880 | 2880 | 2880 | 450 |
| 432 | 20240802 | 114100 | 1283983810 | 2895 | 2890 | 2895 | 2875 | 2867 |
| 433 | 20240802 | 114000 | 1275728270 | 2890 | 2895 | 2895 | 2890 | 1909 |
| 434 | 20240802 | 113900 | 1270208060 | 2895 | 2900 | 2900 | 2895 | 613 |
| 435 | 20240802 | 113800 | 1268433230 | 2900 | 2900 | 2900 | 2900 | 464 |
| 436 | 20240802 | 113700 | 1267087630 | 2910 | 2910 | 2910 | 2900 | 811 |
| 437 | 20240802 | 113600 | 1264732650 | 2910 | 2905 | 2910 | 2905 | 94 |
| 438 | 20240802 | 113500 | 1264459575 | 2885 | 2900 | 2905 | 2885 | 665 |
| 439 | 20240802 | 113400 | 1262534655 | 2890 | 2895 | 2900 | 2885 | 1255 |
| 440 | 20240802 | 113300 | 1258907530 | 2895 | 2900 | 2900 | 2895 | 822 |
| 441 | 20240802 | 113200 | 1256524660 | 2900 | 2900 | 2900 | 2900 | 350 |
| 442 | 20240802 | 113100 | 1255509660 | 2900 | 2900 | 2900 | 2900 | 169 |
| 443 | 20240802 | 113000 | 1255019560 | 2895 | 2870 | 2895 | 2870 | 6366 |
| 444 | 20240802 | 112900 | 1236721780 | 2865 | 2870 | 2870 | 2865 | 1114 |
| 445 | 20240802 | 112800 | 1233524850 | 2870 | 2885 | 2885 | 2870 | 829 |
| 446 | 20240802 | 112700 | 1231145605 | 2870 | 2880 | 2880 | 2870 | 1404 |
| 447 | 20240802 | 112600 | 1227114575 | 2890 | 2875 | 2890 | 2875 | 61 |
| 448 | 20240802 | 112500 | 1226939155 | 2890 | 2885 | 2890 | 2880 | 207 |
| 449 | 20240802 | 112400 | 1226341495 | 2890 | 2875 | 2890 | 2875 | 201 |
| 450 | 20240802 | 112300 | 1225763605 | 2900 | 2885 | 2900 | 2875 | 1447 |
| 451 | 20240802 | 112200 | 1221600360 | 2885 | 2885 | 2885 | 2885 | 0 |
| 452 | 20240802 | 112100 | 1221600360 | 2885 | 2880 | 2885 | 2880 | 108 |
| 453 | 20240802 | 112000 | 1221289280 | 2885 | 2885 | 2885 | 2885 | 0 |
| 454 | 20240802 | 111900 | 1221289280 | 2885 | 2885 | 2885 | 2885 | 3 |
| 455 | 20240802 | 111800 | 1221280625 | 2885 | 2875 | 2885 | 2875 | 384 |
| 456 | 20240802 | 111700 | 1220174060 | 2875 | 2875 | 2875 | 2875 | 880 |
| 457 | 20240802 | 111600 | 1217644060 | 2875 | 2875 | 2875 | 2875 | 302 |
| 458 | 20240802 | 111500 | 1216775810 | 2880 | 2885 | 2885 | 2880 | 1307 |
| 459 | 20240802 | 111400 | 1213011615 | 2880 | 2885 | 2885 | 2880 | 111 |
| 460 | 20240802 | 111300 | 1212691385 | 2875 | 2880 | 2880 | 2875 | 745 |
| 461 | 20240802 | 111200 | 1210548960 | 2880 | 2880 | 2905 | 2880 | 413 |
| 462 | 20240802 | 111100 | 1209358420 | 2885 | 2880 | 2885 | 2880 | 116 |
| 463 | 20240802 | 111000 | 1209023785 | 2875 | 2885 | 2885 | 2875 | 7154 |
| 464 | 20240802 | 110900 | 1188409570 | 2890 | 2905 | 2905 | 2890 | 697 |
| 465 | 20240802 | 110800 | 1186394665 | 2905 | 2905 | 2905 | 2905 | 7 |
| 466 | 20240802 | 110700 | 1186374330 | 2890 | 2890 | 2890 | 2890 | 0 |
| 467 | 20240802 | 110600 | 1186374330 | 2890 | 2905 | 2905 | 2890 | 1290 |
| 468 | 20240802 | 110500 | 1182645170 | 2905 | 2905 | 2905 | 2905 | 233 |
| 469 | 20240802 | 110400 | 1181968305 | 2905 | 2905 | 2905 | 2890 | 4447 |
| 470 | 20240802 | 110300 | 1169116430 | 2905 | 2905 | 2905 | 2890 | 255 |
| 471 | 20240802 | 110200 | 1168375880 | 2890 | 2890 | 2890 | 2890 | 861 |
| 472 | 20240802 | 110100 | 1165887590 | 2910 | 2910 | 2910 | 2910 | 0 |
| 473 | 20240802 | 110000 | 1165887590 | 2910 | 2890 | 2910 | 2890 | 1009 |
| 474 | 20240802 | 105900 | 1162971540 | 2900 | 2890 | 2900 | 2890 | 139 |
| 475 | 20240802 | 105800 | 1162569720 | 2890 | 2890 | 2890 | 2890 | 699 |
| 476 | 20240802 | 105700 | 1160549610 | 2900 | 2910 | 2910 | 2900 | 509 |
| 477 | 20240802 | 105600 | 1159071450 | 2910 | 2910 | 2910 | 2910 | 1 |
| 478 | 20240802 | 105500 | 1159068540 | 2900 | 2895 | 2900 | 2890 | 3385 |
| 479 | 20240802 | 105400 | 1149279775 | 2900 | 2900 | 2900 | 2900 | 90 |
| 480 | 20240802 | 105300 | 1149018775 | 2900 | 2900 | 2900 | 2900 | 3 |
| 481 | 20240802 | 105200 | 1149010075 | 2910 | 2910 | 2910 | 2910 | 0 |
| 482 | 20240802 | 105100 | 1149010075 | 2910 | 2910 | 2910 | 2910 | 22 |
| 483 | 20240802 | 105000 | 1148946055 | 2900 | 2900 | 2900 | 2900 | 68 |
| 484 | 20240802 | 104900 | 1148748855 | 2910 | 2905 | 2910 | 2905 | 213 |
| 485 | 20240802 | 104800 | 1148129175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 486 | 20240802 | 104700 | 1148129175 | 2910 | 2905 | 2910 | 2905 | 30 |
| 487 | 20240802 | 104600 | 1148042015 | 2905 | 2905 | 2905 | 2905 | 5 |
| 488 | 20240802 | 104500 | 1148027490 | 2900 | 2910 | 2910 | 2900 | 78 |
| 489 | 20240802 | 104400 | 1147801180 | 2915 | 2895 | 2915 | 2895 | 1336 |
| 490 | 20240802 | 104300 | 1143914800 | 2895 | 2900 | 2900 | 2895 | 101 |
| 491 | 20240802 | 104200 | 1143621905 | 2910 | 2915 | 2915 | 2910 | 143 |
| 492 | 20240802 | 104100 | 1143205750 | 2915 | 2900 | 2915 | 2895 | 3515 |
| 493 | 20240802 | 104000 | 1133019480 | 2895 | 2910 | 2910 | 2895 | 6222 |
| 494 | 20240802 | 103900 | 1114971590 | 2920 | 2920 | 2920 | 2920 | 1 |
| 495 | 20240802 | 103800 | 1114968670 | 2920 | 2920 | 2920 | 2920 | 0 |
| 496 | 20240802 | 103700 | 1114968670 | 2920 | 2930 | 2930 | 2920 | 292 |
| 497 | 20240802 | 103600 | 1114116020 | 2930 | 2930 | 2930 | 2930 | 250 |
| 498 | 20240802 | 103500 | 1113383520 | 2920 | 2920 | 2920 | 2920 | 0 |
| 499 | 20240802 | 103400 | 1113383520 | 2920 | 2935 | 2935 | 2920 | 690 |
| 500 | 20240802 | 103300 | 1111365600 | 2920 | 2935 | 2935 | 2920 | 218 |
| 501 | 20240802 | 103200 | 1110726100 | 2935 | 2935 | 2935 | 2935 | 222 |
| 502 | 20240802 | 103100 | 1110074530 | 2930 | 2920 | 2930 | 2920 | 2337 |
| 503 | 20240802 | 103000 | 1103229330 | 2920 | 2905 | 2935 | 2900 | 7220 |
| 504 | 20240802 | 102900 | 1082191210 | 2900 | 2925 | 2925 | 2900 | 1617 |
| 505 | 20240802 | 102800 | 1077491085 | 2930 | 2935 | 2935 | 2915 | 1154 |
| 506 | 20240802 | 102700 | 1074115490 | 2940 | 2940 | 2940 | 2940 | 926 |
| 507 | 20240802 | 102600 | 1071393050 | 2940 | 2900 | 2940 | 2900 | 8097 |
| 508 | 20240802 | 102500 | 1047807155 | 2895 | 2925 | 2925 | 2895 | 13042 |
| 509 | 20240802 | 102400 | 1009936485 | 2925 | 2925 | 2925 | 2925 | 11 |
| 510 | 20240802 | 102300 | 1009904310 | 2915 | 2915 | 2920 | 2915 | 4743 |
| 511 | 20240802 | 102200 | 996077985 | 2915 | 2930 | 2930 | 2915 | 7612 |
| 512 | 20240802 | 102100 | 973813870 | 2935 | 2935 | 2950 | 2935 | 1492 |
| 513 | 20240802 | 102000 | 969429135 | 2950 | 2930 | 2950 | 2930 | 102 |
| 514 | 20240802 | 101900 | 969130235 | 2930 | 2950 | 2950 | 2930 | 1913 |
| 515 | 20240802 | 101800 | 963511425 | 2945 | 2945 | 2945 | 2945 | 235 |
| 516 | 20240802 | 101700 | 962819350 | 2950 | 2940 | 2950 | 2940 | 1137 |
| 517 | 20240802 | 101600 | 959470880 | 2945 | 2940 | 2945 | 2935 | 945 |
| 518 | 20240802 | 101500 | 956692725 | 2940 | 2935 | 2940 | 2935 | 470 |
| 519 | 20240802 | 101400 | 955312925 | 2935 | 2945 | 2945 | 2935 | 575 |
| 520 | 20240802 | 101300 | 953622160 | 2940 | 2955 | 2960 | 2940 | 2754 |
| 521 | 20240802 | 101200 | 945511395 | 2955 | 2955 | 2960 | 2925 | 9190 |
| 522 | 20240802 | 101100 | 918475085 | 2960 | 2950 | 2960 | 2945 | 770 |
| 523 | 20240802 | 101000 | 916206375 | 2960 | 2960 | 2960 | 2955 | 450 |
| 524 | 20240802 | 100900 | 914874385 | 2960 | 2955 | 2960 | 2950 | 10732 |
| 525 | 20240802 | 100800 | 883200880 | 2955 | 2965 | 2965 | 2950 | 2043 |
| 526 | 20240802 | 100700 | 877165840 | 2945 | 2965 | 2965 | 2945 | 225 |
| 527 | 20240802 | 100600 | 876502120 | 2960 | 2965 | 2965 | 2960 | 729 |
| 528 | 20240802 | 100500 | 874342720 | 2970 | 2950 | 2970 | 2935 | 6037 |
| 529 | 20240802 | 100400 | 856577945 | 2975 | 2955 | 2975 | 2950 | 247 |
| 530 | 20240802 | 100300 | 855847465 | 2955 | 2965 | 2965 | 2955 | 3877 |
| 531 | 20240802 | 100200 | 844368195 | 2970 | 2980 | 2980 | 2970 | 4287 |
| 532 | 20240802 | 100100 | 831613350 | 2980 | 2975 | 2980 | 2965 | 4951 |
| 533 | 20240802 | 100000 | 816884015 | 2975 | 2960 | 2980 | 2960 | 8891 |
| 534 | 20240802 | 095900 | 790462715 | 2975 | 2965 | 2975 | 2960 | 2674 |
| 535 | 20240802 | 095800 | 782530665 | 2965 | 2970 | 2980 | 2965 | 5810 |
| 536 | 20240802 | 095700 | 765269455 | 2965 | 2975 | 2980 | 2965 | 20503 |
| 537 | 20240802 | 095600 | 704268350 | 2970 | 2960 | 2975 | 2960 | 5030 |
| 538 | 20240802 | 095500 | 689339185 | 2960 | 2970 | 2970 | 2960 | 2441 |
| 539 | 20240802 | 095400 | 682109270 | 2960 | 2960 | 2975 | 2960 | 9847 |
| 540 | 20240802 | 095300 | 652894300 | 2965 | 2950 | 2965 | 2950 | 9238 |
| 541 | 20240802 | 095200 | 625575140 | 2950 | 2945 | 2950 | 2945 | 789 |
| 542 | 20240802 | 095100 | 623250350 | 2930 | 2945 | 2945 | 2930 | 235 |
| 543 | 20240802 | 095000 | 622558350 | 2930 | 2930 | 2945 | 2930 | 373 |
| 544 | 20240802 | 094900 | 621464180 | 2930 | 2945 | 2945 | 2930 | 3444 |
| 545 | 20240802 | 094800 | 611373045 | 2945 | 2940 | 2950 | 2925 | 6857 |
| 546 | 20240802 | 094700 | 591195815 | 2935 | 2945 | 2945 | 2935 | 1263 |
| 547 | 20240802 | 094600 | 587486990 | 2945 | 2945 | 2945 | 2945 | 330 |
| 548 | 20240802 | 094500 | 586515140 | 2945 | 2945 | 2945 | 2945 | 283 |
| 549 | 20240802 | 094400 | 585681705 | 2945 | 2950 | 2950 | 2930 | 4248 |
| 550 | 20240802 | 094300 | 573218710 | 2935 | 2950 | 2955 | 2935 | 10551 |
| 551 | 20240802 | 094200 | 542173000 | 2955 | 2955 | 2955 | 2955 | 1625 |
| 552 | 20240802 | 094100 | 537371125 | 2950 | 2950 | 2955 | 2950 | 1637 |
| 553 | 20240802 | 094000 | 532540325 | 2950 | 2955 | 2955 | 2950 | 1399 |
| 554 | 20240802 | 093900 | 528407565 | 2955 | 2950 | 2955 | 2950 | 2860 |
| 555 | 20240802 | 093800 | 519970490 | 2950 | 2955 | 2955 | 2945 | 791 |
| 556 | 20240802 | 093700 | 517637770 | 2950 | 2955 | 2965 | 2950 | 4143 |
| 557 | 20240802 | 093600 | 505382050 | 2960 | 2930 | 2970 | 2930 | 39826 |
| 558 | 20240802 | 093500 | 387858500 | 2925 | 2935 | 2935 | 2925 | 6601 |
| 559 | 20240802 | 093400 | 368525435 | 2935 | 2930 | 2940 | 2925 | 8105 |
| 560 | 20240802 | 093300 | 344754220 | 2930 | 2930 | 2935 | 2925 | 3028 |
| 561 | 20240802 | 093200 | 335887740 | 2930 | 2925 | 2930 | 2925 | 766 |
| 562 | 20240802 | 093100 | 333644660 | 2925 | 2935 | 2940 | 2920 | 5480 |
| 563 | 20240802 | 093000 | 317607425 | 2935 | 2905 | 2935 | 2905 | 5174 |
| 564 | 20240802 | 092900 | 302508070 | 2905 | 2905 | 2905 | 2900 | 775 |
| 565 | 20240802 | 092800 | 300257365 | 2895 | 2895 | 2900 | 2895 | 507 |
| 566 | 20240802 | 092700 | 298788640 | 2895 | 2905 | 2905 | 2895 | 4680 |
| 567 | 20240802 | 092600 | 285228880 | 2905 | 2910 | 2910 | 2905 | 1646 |
| 568 | 20240802 | 092500 | 280441845 | 2920 | 2920 | 2925 | 2905 | 1834 |
| 569 | 20240802 | 092400 | 275086975 | 2925 | 2865 | 2940 | 2865 | 26833 |
| 570 | 20240802 | 092300 | 196863465 | 2865 | 2880 | 2895 | 2865 | 4972 |
| 571 | 20240802 | 092200 | 182574145 | 2890 | 2900 | 2900 | 2890 | 600 |
| 572 | 20240802 | 092100 | 180837425 | 2905 | 2905 | 2905 | 2880 | 917 |
| 573 | 20240802 | 092000 | 178173915 | 2910 | 2880 | 2910 | 2880 | 4539 |
| 574 | 20240802 | 091900 | 165046495 | 2880 | 2875 | 2880 | 2875 | 1495 |
| 575 | 20240802 | 091800 | 160743980 | 2870 | 2865 | 2870 | 2865 | 174 |
| 576 | 20240802 | 091700 | 160244610 | 2895 | 2875 | 2895 | 2855 | 12087 |
| 577 | 20240802 | 091600 | 125664750 | 2875 | 2880 | 2880 | 2875 | 385 |
| 578 | 20240802 | 091500 | 124556750 | 2895 | 2880 | 2895 | 2880 | 1695 |
| 579 | 20240802 | 091400 | 119668875 | 2895 | 2880 | 2895 | 2880 | 1960 |
| 580 | 20240802 | 091300 | 114021030 | 2880 | 2880 | 2880 | 2880 | 100 |
| 581 | 20240802 | 091200 | 113733030 | 2885 | 2885 | 2885 | 2885 | 199 |
| 582 | 20240802 | 091100 | 113158915 | 2890 | 2895 | 2895 | 2890 | 2325 |
| 583 | 20240802 | 091000 | 106432070 | 2900 | 2910 | 2910 | 2900 | 2849 |
| 584 | 20240802 | 090900 | 98161610 | 2905 | 2925 | 2925 | 2905 | 6153 |
| 585 | 20240802 | 090800 | 80207305 | 2920 | 2930 | 2945 | 2920 | 7804 |
| 586 | 20240802 | 090700 | 57341690 | 2930 | 2920 | 2935 | 2915 | 1605 |
| 587 | 20240802 | 090600 | 52652015 | 2915 | 2900 | 2915 | 2895 | 2908 |
| 588 | 20240802 | 090500 | 44197170 | 2890 | 2885 | 2890 | 2870 | 2016 |
| 589 | 20240802 | 090400 | 38390985 | 2875 | 2880 | 2880 | 2875 | 1352 |
| 590 | 20240802 | 090300 | 34502315 | 2880 | 2865 | 2890 | 2860 | 1455 |
| 591 | 20240802 | 090200 | 30330005 | 2865 | 2890 | 2890 | 2845 | 2767 |
| 592 | 20240802 | 090100 | 22395350 | 2890 | 2880 | 2915 | 2880 | 589 |
| 593 | 20240802 | 090000 | 20682950 | 2880 | 2900 | 2915 | 2880 | 6429 |