29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 185600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 8206 |
| 3 | 20240802 | 185500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20240802 | 185400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20240802 | 185300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20240802 | 185200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20240802 | 185100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20240802 | 185000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20240802 | 184900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20240802 | 184800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20240802 | 184700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20240802 | 184600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20240802 | 184500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20240802 | 184400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20240802 | 184300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20240802 | 184200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20240802 | 184100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20240802 | 184000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20240802 | 183900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20240802 | 183800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20240802 | 183700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20240802 | 183600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20240802 | 183500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20240802 | 183400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20240802 | 183300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20240802 | 183200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20240802 | 183100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20240802 | 183000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20240802 | 182900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20240802 | 182800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20240802 | 182700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20240802 | 182600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 8206 |
| 33 | 20240802 | 182500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20240802 | 182400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20240802 | 182300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20240802 | 182200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20240802 | 182100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20240802 | 182000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20240802 | 181900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20240802 | 181800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20240802 | 181700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20240802 | 181600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20240802 | 181500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20240802 | 181400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20240802 | 181300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20240802 | 181200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20240802 | 181100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20240802 | 181000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20240802 | 180900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20240802 | 180800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20240802 | 180700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20240802 | 180600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20240802 | 180500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20240802 | 180400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20240802 | 180300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20240802 | 180200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20240802 | 180100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20240802 | 180000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20240802 | 175900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20240802 | 175800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20240802 | 175700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20240802 | 175600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 8206 |
| 63 | 20240802 | 175500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20240802 | 175400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20240802 | 175300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20240802 | 175200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20240802 | 175100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20240802 | 175000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20240802 | 174900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20240802 | 174800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20240802 | 174700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20240802 | 174600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20240802 | 174500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20240802 | 174400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20240802 | 174300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20240802 | 174200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20240802 | 174100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20240802 | 174000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20240802 | 173900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20240802 | 173800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20240802 | 173700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20240802 | 173600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20240802 | 173500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20240802 | 173400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20240802 | 173300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20240802 | 173200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20240802 | 173100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20240802 | 173000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20240802 | 172900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20240802 | 172800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20240802 | 172700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20240802 | 172600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 8206 |
| 93 | 20240802 | 172500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20240802 | 172400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20240802 | 172300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20240802 | 172200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20240802 | 172100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20240802 | 172000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20240802 | 171900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20240802 | 171800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20240802 | 171700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20240802 | 171600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20240802 | 171500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20240802 | 171400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20240802 | 171300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20240802 | 171200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20240802 | 171100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20240802 | 171000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20240802 | 170900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20240802 | 170800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20240802 | 170700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20240802 | 170600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20240802 | 170500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20240802 | 170400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20240802 | 170300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20240802 | 170200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20240802 | 170100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20240802 | 170000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20240802 | 165900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20240802 | 165800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20240802 | 165700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20240802 | 165600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 8206 |
| 123 | 20240802 | 165500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20240802 | 165400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20240802 | 165300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20240802 | 165200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20240802 | 165100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20240802 | 165000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20240802 | 164900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20240802 | 164800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20240802 | 164700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20240802 | 164600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20240802 | 164500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20240802 | 164400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20240802 | 164300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20240802 | 164200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20240802 | 164100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20240802 | 164000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20240802 | 163900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20240802 | 163800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20240802 | 163700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20240802 | 163600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20240802 | 163500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20240802 | 163400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20240802 | 163300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20240802 | 163200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20240802 | 163100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20240802 | 163000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20240802 | 162900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20240802 | 162800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20240802 | 162700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20240802 | 162600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 8206 |
| 153 | 20240802 | 162500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20240802 | 162400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20240802 | 162300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20240802 | 162200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20240802 | 162100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20240802 | 162000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20240802 | 161900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20240802 | 161800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20240802 | 161700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20240802 | 161600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20240802 | 161500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20240802 | 161400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20240802 | 161300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20240802 | 161200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20240802 | 161100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20240802 | 161000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20240802 | 160900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20240802 | 160800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20240802 | 160700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20240802 | 160600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20240802 | 160500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20240802 | 160400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20240802 | 160300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20240802 | 160200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20240802 | 160100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20240802 | 160000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20240802 | 155900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20240802 | 155800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20240802 | 155700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20240802 | 155600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 8206 |
| 183 | 20240802 | 155500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20240802 | 155400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20240802 | 155300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20240802 | 155200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20240802 | 155100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20240802 | 155000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20240802 | 154900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20240802 | 154800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20240802 | 154700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20240802 | 154600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20240802 | 154500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20240802 | 154400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20240802 | 154300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20240802 | 154200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20240802 | 154100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20240802 | 154000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20240802 | 153900 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20240802 | 153800 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20240802 | 153700 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20240802 | 153600 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20240802 | 153500 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20240802 | 153400 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20240802 | 153300 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20240802 | 153200 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20240802 | 153100 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20240802 | 153000 | 1347022045 | 3890 | 3890 | 3890 | 3890 | 8206 |
| 209 | 20240802 | 152900 | 1315100705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20240802 | 152800 | 1315100705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20240802 | 152700 | 1315100705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20240802 | 152600 | 1315100705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 213 | 20240802 | 152500 | 1315100705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20240802 | 152400 | 1315100705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20240802 | 152300 | 1315100705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20240802 | 152200 | 1315100705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20240802 | 152100 | 1315100705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20240802 | 152000 | 1315100705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20240802 | 151900 | 1315100705 | 3900 | 3905 | 3905 | 3900 | 6011 |
| 220 | 20240802 | 151800 | 1291651795 | 3910 | 3910 | 3910 | 3910 | 595 |
| 221 | 20240802 | 151700 | 1289325345 | 3910 | 3905 | 3910 | 3905 | 1905 |
| 222 | 20240802 | 151600 | 1281885820 | 3905 | 3910 | 3910 | 3905 | 968 |
| 223 | 20240802 | 151500 | 1278104240 | 3910 | 3910 | 3910 | 3910 | 3021 |
| 224 | 20240802 | 151400 | 1266292130 | 3915 | 3910 | 3915 | 3905 | 105 |
| 225 | 20240802 | 151300 | 1265881580 | 3910 | 3910 | 3910 | 3910 | 457 |
| 226 | 20240802 | 151200 | 1264094710 | 3905 | 3915 | 3915 | 3905 | 108 |
| 227 | 20240802 | 151100 | 1263672295 | 3915 | 3920 | 3920 | 3915 | 25 |
| 228 | 20240802 | 151000 | 1263574395 | 3920 | 3920 | 3920 | 3920 | 20 |
| 229 | 20240802 | 150900 | 1263495995 | 3925 | 3905 | 3925 | 3905 | 328 |
| 230 | 20240802 | 150800 | 1262215135 | 3905 | 3920 | 3920 | 3905 | 771 |
| 231 | 20240802 | 150700 | 1259194115 | 3910 | 3910 | 3910 | 3905 | 1209 |
| 232 | 20240802 | 150600 | 1254469820 | 3915 | 3920 | 3925 | 3915 | 487 |
| 233 | 20240802 | 150500 | 1252562655 | 3920 | 3915 | 3920 | 3915 | 295 |
| 234 | 20240802 | 150400 | 1251407725 | 3920 | 3930 | 3930 | 3920 | 1035 |
| 235 | 20240802 | 150300 | 1247350450 | 3930 | 3930 | 3930 | 3930 | 1278 |
| 236 | 20240802 | 150200 | 1242327910 | 3925 | 3920 | 3925 | 3920 | 421 |
| 237 | 20240802 | 150100 | 1240675650 | 3920 | 3920 | 3920 | 3920 | 49 |
| 238 | 20240802 | 150000 | 1240483570 | 3915 | 3920 | 3920 | 3915 | 1051 |
| 239 | 20240802 | 145900 | 1236366150 | 3920 | 3920 | 3920 | 3920 | 250 |
| 240 | 20240802 | 145800 | 1235386150 | 3920 | 3920 | 3920 | 3920 | 0 |
| 241 | 20240802 | 145700 | 1235386150 | 3920 | 3915 | 3920 | 3915 | 3025 |
| 242 | 20240802 | 145600 | 1223528650 | 3920 | 3920 | 3920 | 3920 | 263 |
| 243 | 20240802 | 145500 | 1222497690 | 3920 | 3925 | 3930 | 3920 | 3138 |
| 244 | 20240802 | 145400 | 1210171375 | 3920 | 3930 | 3930 | 3920 | 138 |
| 245 | 20240802 | 145300 | 1209630215 | 3930 | 3930 | 3930 | 3930 | 3 |
| 246 | 20240802 | 145200 | 1209618425 | 3920 | 3920 | 3920 | 3920 | 344 |
| 247 | 20240802 | 145100 | 1208269945 | 3920 | 3920 | 3920 | 3920 | 262 |
| 248 | 20240802 | 145000 | 1207242905 | 3920 | 3920 | 3920 | 3920 | 369 |
| 249 | 20240802 | 144900 | 1205796425 | 3915 | 3915 | 3915 | 3915 | 1332 |
| 250 | 20240802 | 144800 | 1200581645 | 3915 | 3905 | 3915 | 3900 | 1155 |
| 251 | 20240802 | 144700 | 1196074540 | 3900 | 3900 | 3905 | 3900 | 23 |
| 252 | 20240802 | 144600 | 1195984830 | 3905 | 3905 | 3905 | 3905 | 5 |
| 253 | 20240802 | 144500 | 1195965305 | 3900 | 3900 | 3900 | 3900 | 537 |
| 254 | 20240802 | 144400 | 1193871005 | 3900 | 3900 | 3900 | 3900 | 5 |
| 255 | 20240802 | 144300 | 1193851505 | 3895 | 3900 | 3900 | 3895 | 1100 |
| 256 | 20240802 | 144200 | 1189565505 | 3900 | 3905 | 3905 | 3900 | 652 |
| 257 | 20240802 | 144100 | 1187022400 | 3900 | 3895 | 3900 | 3895 | 162 |
| 258 | 20240802 | 144000 | 1186390660 | 3900 | 3900 | 3900 | 3900 | 780 |
| 259 | 20240802 | 143900 | 1183348660 | 3900 | 3900 | 3900 | 3900 | 230 |
| 260 | 20240802 | 143800 | 1182451660 | 3905 | 3910 | 3910 | 3900 | 18003 |
| 261 | 20240802 | 143700 | 1112231630 | 3910 | 3910 | 3910 | 3910 | 60 |
| 262 | 20240802 | 143600 | 1111997030 | 3915 | 3915 | 3915 | 3915 | 78 |
| 263 | 20240802 | 143500 | 1111691660 | 3910 | 3910 | 3910 | 3910 | 1013 |
| 264 | 20240802 | 143400 | 1107730830 | 3910 | 3905 | 3910 | 3905 | 560 |
| 265 | 20240802 | 143300 | 1105543730 | 3905 | 3905 | 3905 | 3905 | 1554 |
| 266 | 20240802 | 143200 | 1099475360 | 3915 | 3905 | 3915 | 3905 | 512 |
| 267 | 20240802 | 143100 | 1097475880 | 3910 | 3910 | 3910 | 3905 | 4331 |
| 268 | 20240802 | 143000 | 1080554505 | 3910 | 3905 | 3915 | 3905 | 2551 |
| 269 | 20240802 | 142900 | 1070592350 | 3910 | 3915 | 3915 | 3910 | 3462 |
| 270 | 20240802 | 142800 | 1057054980 | 3915 | 3920 | 3920 | 3915 | 798 |
| 271 | 20240802 | 142700 | 1053930800 | 3915 | 3915 | 3915 | 3910 | 2316 |
| 272 | 20240802 | 142600 | 1044874490 | 3910 | 3920 | 3920 | 3910 | 743 |
| 273 | 20240802 | 142500 | 1041967360 | 3910 | 3920 | 3920 | 3910 | 855 |
| 274 | 20240802 | 142400 | 1038619360 | 3925 | 3930 | 3930 | 3925 | 200 |
| 275 | 20240802 | 142300 | 1037833860 | 3930 | 3920 | 3930 | 3920 | 356 |
| 276 | 20240802 | 142200 | 1036437445 | 3920 | 3920 | 3920 | 3915 | 1196 |
| 277 | 20240802 | 142100 | 1031755025 | 3915 | 3925 | 3925 | 3915 | 409 |
| 278 | 20240802 | 142000 | 1030152415 | 3925 | 3915 | 3925 | 3915 | 357 |
| 279 | 20240802 | 141900 | 1028754360 | 3915 | 3920 | 3920 | 3915 | 4371 |
| 280 | 20240802 | 141800 | 1011626540 | 3925 | 3925 | 3925 | 3925 | 11 |
| 281 | 20240802 | 141700 | 1011583365 | 3925 | 3925 | 3925 | 3925 | 200 |
| 282 | 20240802 | 141600 | 1010798365 | 3925 | 3925 | 3925 | 3925 | 3 |
| 283 | 20240802 | 141500 | 1010786590 | 3915 | 3925 | 3925 | 3915 | 1287 |
| 284 | 20240802 | 141400 | 1005742025 | 3920 | 3920 | 3920 | 3920 | 411 |
| 285 | 20240802 | 141300 | 1004130905 | 3920 | 3925 | 3925 | 3920 | 147 |
| 286 | 20240802 | 141200 | 1003554615 | 3925 | 3925 | 3925 | 3925 | 191 |
| 287 | 20240802 | 141100 | 1002804940 | 3925 | 3925 | 3925 | 3925 | 115 |
| 288 | 20240802 | 141000 | 1002353565 | 3925 | 3925 | 3925 | 3925 | 61 |
| 289 | 20240802 | 140900 | 1002114140 | 3925 | 3925 | 3925 | 3925 | 45 |
| 290 | 20240802 | 140800 | 1001937515 | 3925 | 3925 | 3925 | 3925 | 496 |
| 291 | 20240802 | 140700 | 999990715 | 3925 | 3920 | 3925 | 3920 | 74 |
| 292 | 20240802 | 140600 | 999700515 | 3925 | 3920 | 3925 | 3920 | 9313 |
| 293 | 20240802 | 140500 | 963192215 | 3925 | 3920 | 3925 | 3920 | 109 |
| 294 | 20240802 | 140400 | 962764890 | 3925 | 3920 | 3925 | 3920 | 207 |
| 295 | 20240802 | 140300 | 961953325 | 3925 | 3925 | 3925 | 3925 | 802 |
| 296 | 20240802 | 140200 | 958805475 | 3930 | 3930 | 3930 | 3930 | 5 |
| 297 | 20240802 | 140100 | 958785825 | 3930 | 3925 | 3930 | 3920 | 4505 |
| 298 | 20240802 | 140000 | 941104615 | 3925 | 3925 | 3925 | 3925 | 1923 |
| 299 | 20240802 | 135900 | 933556840 | 3930 | 3930 | 3930 | 3930 | 32 |
| 300 | 20240802 | 135800 | 933431080 | 3930 | 3930 | 3930 | 3930 | 2097 |
| 301 | 20240802 | 135700 | 925189870 | 3930 | 3930 | 3930 | 3930 | 0 |
| 302 | 20240802 | 135600 | 925189870 | 3930 | 3930 | 3930 | 3930 | 0 |
| 303 | 20240802 | 135500 | 925189870 | 3930 | 3930 | 3935 | 3930 | 428 |
| 304 | 20240802 | 135400 | 923507280 | 3935 | 3935 | 3940 | 3935 | 51 |
| 305 | 20240802 | 135300 | 923306590 | 3940 | 3940 | 3940 | 3940 | 10 |
| 306 | 20240802 | 135200 | 923267190 | 3940 | 3940 | 3940 | 3940 | 110 |
| 307 | 20240802 | 135100 | 922833790 | 3940 | 3940 | 3940 | 3940 | 2 |
| 308 | 20240802 | 135000 | 922825910 | 3930 | 3925 | 3930 | 3925 | 57 |
| 309 | 20240802 | 134900 | 922602150 | 3925 | 3925 | 3925 | 3925 | 5 |
| 310 | 20240802 | 134800 | 922582525 | 3925 | 3930 | 3930 | 3925 | 1751 |
| 311 | 20240802 | 134700 | 915705015 | 3940 | 3940 | 3940 | 3940 | 1 |
| 312 | 20240802 | 134600 | 915701075 | 3940 | 3940 | 3940 | 3940 | 77 |
| 313 | 20240802 | 134500 | 915397695 | 3940 | 3940 | 3940 | 3940 | 0 |
| 314 | 20240802 | 134400 | 915397695 | 3940 | 3935 | 3940 | 3935 | 324 |
| 315 | 20240802 | 134300 | 914121645 | 3940 | 3945 | 3945 | 3940 | 254 |
| 316 | 20240802 | 134200 | 913120615 | 3945 | 3945 | 3945 | 3945 | 1 |
| 317 | 20240802 | 134100 | 913116670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 318 | 20240802 | 134000 | 913116670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 319 | 20240802 | 133900 | 913116670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 320 | 20240802 | 133800 | 913116670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 321 | 20240802 | 133700 | 913116670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 322 | 20240802 | 133600 | 913116670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 323 | 20240802 | 133500 | 913116670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 324 | 20240802 | 133400 | 913116670 | 3930 | 3930 | 3930 | 3930 | 300 |
| 325 | 20240802 | 133300 | 911937670 | 3930 | 3935 | 3935 | 3930 | 2000 |
| 326 | 20240802 | 133200 | 904075235 | 3935 | 3935 | 3935 | 3935 | 0 |
| 327 | 20240802 | 133100 | 904075235 | 3935 | 3935 | 3935 | 3935 | 1000 |
| 328 | 20240802 | 133000 | 900140235 | 3955 | 3955 | 3955 | 3955 | 11 |
| 329 | 20240802 | 132900 | 900096730 | 3955 | 3955 | 3955 | 3955 | 0 |
| 330 | 20240802 | 132800 | 900096730 | 3955 | 3945 | 3955 | 3945 | 274 |
| 331 | 20240802 | 132700 | 899015700 | 3950 | 3950 | 3950 | 3950 | 0 |
| 332 | 20240802 | 132600 | 899015700 | 3950 | 3950 | 3950 | 3950 | 0 |
| 333 | 20240802 | 132500 | 899015700 | 3950 | 3950 | 3950 | 3950 | 0 |
| 334 | 20240802 | 132400 | 899015700 | 3950 | 3950 | 3950 | 3950 | 55 |
| 335 | 20240802 | 132300 | 898798450 | 3945 | 3940 | 3945 | 3930 | 2965 |
| 336 | 20240802 | 132200 | 887131375 | 3945 | 3935 | 3945 | 3930 | 1510 |
| 337 | 20240802 | 132100 | 881193855 | 3940 | 3940 | 3940 | 3940 | 139 |
| 338 | 20240802 | 132000 | 880646195 | 3940 | 3940 | 3940 | 3940 | 98 |
| 339 | 20240802 | 131900 | 880260075 | 3940 | 3940 | 3940 | 3940 | 70 |
| 340 | 20240802 | 131800 | 879984275 | 3935 | 3935 | 3940 | 3935 | 355 |
| 341 | 20240802 | 131700 | 878587300 | 3935 | 3940 | 3940 | 3935 | 330 |
| 342 | 20240802 | 131600 | 877288600 | 3930 | 3930 | 3930 | 3930 | 0 |
| 343 | 20240802 | 131500 | 877288600 | 3930 | 3935 | 3935 | 3930 | 1927 |
| 344 | 20240802 | 131400 | 869715080 | 3935 | 3935 | 3935 | 3935 | 120 |
| 345 | 20240802 | 131300 | 869242880 | 3935 | 3950 | 3950 | 3930 | 8550 |
| 346 | 20240802 | 131200 | 835577380 | 3955 | 3955 | 3955 | 3955 | 200 |
| 347 | 20240802 | 131100 | 834786380 | 3955 | 3955 | 3955 | 3955 | 30 |
| 348 | 20240802 | 131000 | 834667730 | 3955 | 3955 | 3955 | 3955 | 0 |
| 349 | 20240802 | 130900 | 834667730 | 3955 | 3955 | 3955 | 3955 | 0 |
| 350 | 20240802 | 130800 | 834667730 | 3955 | 3955 | 3955 | 3955 | 0 |
| 351 | 20240802 | 130700 | 834667730 | 3955 | 3955 | 3955 | 3955 | 10 |
| 352 | 20240802 | 130600 | 834628180 | 3955 | 3955 | 3955 | 3955 | 26 |
| 353 | 20240802 | 130500 | 834525350 | 3955 | 3955 | 3955 | 3955 | 120 |
| 354 | 20240802 | 130400 | 834050750 | 3955 | 3960 | 3960 | 3955 | 200 |
| 355 | 20240802 | 130300 | 833259250 | 3955 | 3955 | 3955 | 3955 | 1123 |
| 356 | 20240802 | 130200 | 828817785 | 3955 | 3955 | 3955 | 3955 | 0 |
| 357 | 20240802 | 130100 | 828817785 | 3955 | 3955 | 3955 | 3955 | 1000 |
| 358 | 20240802 | 130000 | 824862785 | 3955 | 3955 | 3955 | 3955 | 188 |
| 359 | 20240802 | 125900 | 824119245 | 3955 | 3955 | 3955 | 3955 | 0 |
| 360 | 20240802 | 125800 | 824119245 | 3955 | 3955 | 3955 | 3955 | 0 |
| 361 | 20240802 | 125700 | 824119245 | 3955 | 3955 | 3955 | 3955 | 0 |
| 362 | 20240802 | 125600 | 824119245 | 3955 | 3955 | 3955 | 3955 | 0 |
| 363 | 20240802 | 125500 | 824119245 | 3955 | 3955 | 3955 | 3955 | 1 |
| 364 | 20240802 | 125400 | 824115290 | 3965 | 3965 | 3965 | 3965 | 1 |
| 365 | 20240802 | 125300 | 824111325 | 3950 | 3955 | 3955 | 3950 | 261 |
| 366 | 20240802 | 125200 | 823079370 | 3960 | 3960 | 3960 | 3960 | 210 |
| 367 | 20240802 | 125100 | 822247770 | 3960 | 3960 | 3960 | 3960 | 300 |
| 368 | 20240802 | 125000 | 821059770 | 3950 | 3950 | 3950 | 3950 | 100 |
| 369 | 20240802 | 124900 | 820664770 | 3960 | 3955 | 3960 | 3955 | 50 |
| 370 | 20240802 | 124800 | 820466870 | 3955 | 3955 | 3955 | 3955 | 11 |
| 371 | 20240802 | 124700 | 820423365 | 3950 | 3950 | 3950 | 3950 | 30 |
| 372 | 20240802 | 124600 | 820304865 | 3940 | 3945 | 3945 | 3940 | 508 |
| 373 | 20240802 | 124500 | 818302865 | 3950 | 3950 | 3950 | 3950 | 1266 |
| 374 | 20240802 | 124400 | 813302165 | 3950 | 3950 | 3950 | 3950 | 0 |
| 375 | 20240802 | 124300 | 813302165 | 3950 | 3950 | 3950 | 3950 | 50 |
| 376 | 20240802 | 124200 | 813104665 | 3950 | 3950 | 3950 | 3950 | 10 |
| 377 | 20240802 | 124100 | 813065165 | 3945 | 3945 | 3945 | 3945 | 0 |
| 378 | 20240802 | 124000 | 813065165 | 3945 | 3945 | 3945 | 3945 | 0 |
| 379 | 20240802 | 123900 | 813065165 | 3945 | 3945 | 3945 | 3945 | 179 |
| 380 | 20240802 | 123800 | 812359010 | 3945 | 3945 | 3945 | 3945 | 50 |
| 381 | 20240802 | 123700 | 812161760 | 3945 | 3945 | 3945 | 3945 | 0 |
| 382 | 20240802 | 123600 | 812161760 | 3945 | 3945 | 3945 | 3945 | 71 |
| 383 | 20240802 | 123500 | 811881665 | 3945 | 3945 | 3945 | 3945 | 411 |
| 384 | 20240802 | 123400 | 810260270 | 3945 | 3945 | 3945 | 3945 | 6 |
| 385 | 20240802 | 123300 | 810236600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 386 | 20240802 | 123200 | 810236600 | 3940 | 3945 | 3945 | 3940 | 207 |
| 387 | 20240802 | 123100 | 809420895 | 3945 | 3945 | 3945 | 3945 | 30 |
| 388 | 20240802 | 123000 | 809302545 | 3945 | 3945 | 3945 | 3945 | 2 |
| 389 | 20240802 | 122900 | 809294655 | 3945 | 3940 | 3945 | 3940 | 272 |
| 390 | 20240802 | 122800 | 808221975 | 3940 | 3940 | 3940 | 3940 | 278 |
| 391 | 20240802 | 122700 | 807126655 | 3940 | 3940 | 3940 | 3940 | 140 |
| 392 | 20240802 | 122600 | 806575055 | 3940 | 3940 | 3940 | 3935 | 80 |
| 393 | 20240802 | 122500 | 806259880 | 3940 | 3940 | 3940 | 3940 | 50 |
| 394 | 20240802 | 122400 | 806062880 | 3935 | 3930 | 3935 | 3930 | 116 |
| 395 | 20240802 | 122300 | 805606920 | 3930 | 3935 | 3935 | 3930 | 1400 |
| 396 | 20240802 | 122200 | 800102015 | 3935 | 3935 | 3935 | 3935 | 0 |
| 397 | 20240802 | 122100 | 800102015 | 3935 | 3935 | 3935 | 3935 | 0 |
| 398 | 20240802 | 122000 | 800102015 | 3935 | 3935 | 3935 | 3935 | 200 |
| 399 | 20240802 | 121900 | 799315015 | 3935 | 3935 | 3935 | 3935 | 0 |
| 400 | 20240802 | 121800 | 799315015 | 3935 | 3935 | 3935 | 3935 | 645 |
| 401 | 20240802 | 121700 | 796776940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 402 | 20240802 | 121600 | 796776940 | 3940 | 3940 | 3940 | 3940 | 1 |
| 403 | 20240802 | 121500 | 796773000 | 3940 | 3940 | 3940 | 3940 | 0 |
| 404 | 20240802 | 121400 | 796773000 | 3940 | 3940 | 3940 | 3940 | 151 |
| 405 | 20240802 | 121300 | 796178060 | 3940 | 3945 | 3945 | 3940 | 406 |
| 406 | 20240802 | 121200 | 794578390 | 3945 | 3945 | 3945 | 3945 | 53 |
| 407 | 20240802 | 121100 | 794369305 | 3945 | 3945 | 3945 | 3945 | 39 |
| 408 | 20240802 | 121000 | 794215450 | 3945 | 3945 | 3945 | 3945 | 50 |
| 409 | 20240802 | 120900 | 794018200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 410 | 20240802 | 120800 | 794018200 | 3940 | 3945 | 3945 | 3940 | 606 |
| 411 | 20240802 | 120700 | 791630530 | 3945 | 3945 | 3945 | 3945 | 94 |
| 412 | 20240802 | 120600 | 791259700 | 3945 | 3945 | 3945 | 3940 | 187 |
| 413 | 20240802 | 120500 | 790522420 | 3945 | 3945 | 3945 | 3945 | 21 |
| 414 | 20240802 | 120400 | 790439575 | 3945 | 3945 | 3945 | 3945 | 18 |
| 415 | 20240802 | 120300 | 790368565 | 3950 | 3950 | 3950 | 3950 | 6 |
| 416 | 20240802 | 120200 | 790344865 | 3945 | 3940 | 3945 | 3940 | 249 |
| 417 | 20240802 | 120100 | 789362855 | 3940 | 3940 | 3940 | 3940 | 474 |
| 418 | 20240802 | 120000 | 787495295 | 3940 | 3940 | 3940 | 3940 | 1110 |
| 419 | 20240802 | 115900 | 783121895 | 3940 | 3940 | 3940 | 3940 | 280 |
| 420 | 20240802 | 115800 | 782018695 | 3945 | 3945 | 3945 | 3945 | 100 |
| 421 | 20240802 | 115700 | 781624195 | 3945 | 3945 | 3945 | 3945 | 0 |
| 422 | 20240802 | 115600 | 781624195 | 3945 | 3940 | 3945 | 3940 | 305 |
| 423 | 20240802 | 115500 | 780422490 | 3935 | 3935 | 3935 | 3935 | 0 |
| 424 | 20240802 | 115400 | 780422490 | 3935 | 3935 | 3935 | 3935 | 0 |
| 425 | 20240802 | 115300 | 780422490 | 3935 | 3935 | 3935 | 3935 | 7 |
| 426 | 20240802 | 115200 | 780394945 | 3935 | 3935 | 3935 | 3935 | 150 |
| 427 | 20240802 | 115100 | 779804695 | 3935 | 3930 | 3935 | 3930 | 108 |
| 428 | 20240802 | 115000 | 779379730 | 3935 | 3935 | 3935 | 3935 | 2 |
| 429 | 20240802 | 114900 | 779371860 | 3935 | 3930 | 3935 | 3930 | 3122 |
| 430 | 20240802 | 114800 | 767102350 | 3930 | 3930 | 3930 | 3930 | 600 |
| 431 | 20240802 | 114700 | 764744350 | 3930 | 3930 | 3930 | 3930 | 0 |
| 432 | 20240802 | 114600 | 764744350 | 3930 | 3930 | 3930 | 3930 | 8 |
| 433 | 20240802 | 114500 | 764712910 | 3930 | 3930 | 3930 | 3930 | 18 |
| 434 | 20240802 | 114400 | 764642170 | 3930 | 3935 | 3935 | 3930 | 919 |
| 435 | 20240802 | 114300 | 761029950 | 3935 | 3935 | 3935 | 3935 | 300 |
| 436 | 20240802 | 114200 | 759849450 | 3935 | 3935 | 3935 | 3935 | 20 |
| 437 | 20240802 | 114100 | 759770750 | 3935 | 3935 | 3935 | 3935 | 312 |
| 438 | 20240802 | 114000 | 758543030 | 3935 | 3935 | 3935 | 3935 | 10 |
| 439 | 20240802 | 113900 | 758503680 | 3925 | 3925 | 3925 | 3925 | 5 |
| 440 | 20240802 | 113800 | 758484055 | 3925 | 3925 | 3925 | 3925 | 0 |
| 441 | 20240802 | 113700 | 758484055 | 3925 | 3930 | 3930 | 3925 | 1000 |
| 442 | 20240802 | 113600 | 754558555 | 3925 | 3925 | 3925 | 3925 | 0 |
| 443 | 20240802 | 113500 | 754558555 | 3925 | 3930 | 3930 | 3925 | 59 |
| 444 | 20240802 | 113400 | 754326690 | 3935 | 3930 | 3935 | 3925 | 1286 |
| 445 | 20240802 | 113300 | 749278390 | 3930 | 3930 | 3930 | 3930 | 50 |
| 446 | 20240802 | 113200 | 749081890 | 3930 | 3935 | 3935 | 3930 | 8859 |
| 447 | 20240802 | 113100 | 714250520 | 3935 | 3940 | 3940 | 3935 | 132 |
| 448 | 20240802 | 113000 | 713730600 | 3940 | 3945 | 3945 | 3940 | 366 |
| 449 | 20240802 | 112900 | 712288550 | 3940 | 3940 | 3940 | 3940 | 18 |
| 450 | 20240802 | 112800 | 712217630 | 3940 | 3940 | 3940 | 3935 | 24 |
| 451 | 20240802 | 112700 | 712123085 | 3940 | 3940 | 3940 | 3935 | 301 |
| 452 | 20240802 | 112600 | 710938595 | 3940 | 3940 | 3940 | 3940 | 0 |
| 453 | 20240802 | 112500 | 710938595 | 3940 | 3940 | 3940 | 3940 | 25 |
| 454 | 20240802 | 112400 | 710840095 | 3935 | 3935 | 3935 | 3935 | 500 |
| 455 | 20240802 | 112300 | 708872595 | 3935 | 3940 | 3940 | 3935 | 150 |
| 456 | 20240802 | 112200 | 708282330 | 3935 | 3945 | 3945 | 3935 | 928 |
| 457 | 20240802 | 112100 | 704625500 | 3945 | 3945 | 3945 | 3945 | 101 |
| 458 | 20240802 | 112000 | 704227055 | 3945 | 3945 | 3945 | 3945 | 6 |
| 459 | 20240802 | 111900 | 704203385 | 3945 | 3945 | 3945 | 3945 | 100 |
| 460 | 20240802 | 111800 | 703808885 | 3945 | 3945 | 3945 | 3940 | 78 |
| 461 | 20240802 | 111700 | 703501190 | 3945 | 3935 | 3945 | 3935 | 75 |
| 462 | 20240802 | 111600 | 703205355 | 3935 | 3935 | 3935 | 3935 | 0 |
| 463 | 20240802 | 111500 | 703205355 | 3935 | 3940 | 3940 | 3935 | 1644 |
| 464 | 20240802 | 111400 | 696728600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 465 | 20240802 | 111300 | 696728600 | 3940 | 3940 | 3940 | 3940 | 0 |
| 466 | 20240802 | 111200 | 696728600 | 3940 | 3940 | 3940 | 3940 | 1079 |
| 467 | 20240802 | 111100 | 692477340 | 3940 | 3940 | 3940 | 3940 | 1 |
| 468 | 20240802 | 111000 | 692473400 | 3940 | 3945 | 3945 | 3940 | 2419 |
| 469 | 20240802 | 110900 | 682941940 | 3945 | 3945 | 3945 | 3945 | 51 |
| 470 | 20240802 | 110800 | 682740745 | 3940 | 3945 | 3945 | 3940 | 5780 |
| 471 | 20240802 | 110700 | 659965360 | 3945 | 3950 | 3950 | 3945 | 200 |
| 472 | 20240802 | 110600 | 659176015 | 3950 | 3950 | 3950 | 3945 | 519 |
| 473 | 20240802 | 110500 | 657127715 | 3955 | 3955 | 3955 | 3955 | 60 |
| 474 | 20240802 | 110400 | 656890415 | 3955 | 3955 | 3955 | 3955 | 105 |
| 475 | 20240802 | 110300 | 656475140 | 3955 | 3955 | 3955 | 3955 | 56 |
| 476 | 20240802 | 110200 | 656253660 | 3950 | 3950 | 3950 | 3950 | 15 |
| 477 | 20240802 | 110100 | 656194410 | 3950 | 3950 | 3950 | 3945 | 796 |
| 478 | 20240802 | 110000 | 653054135 | 3950 | 3950 | 3950 | 3950 | 5 |
| 479 | 20240802 | 105900 | 653034385 | 3950 | 3950 | 3950 | 3950 | 276 |
| 480 | 20240802 | 105800 | 651944185 | 3960 | 3955 | 3965 | 3955 | 451 |
| 481 | 20240802 | 105700 | 650158720 | 3955 | 3955 | 3955 | 3955 | 45 |
| 482 | 20240802 | 105600 | 649980745 | 3950 | 3950 | 3950 | 3950 | 0 |
| 483 | 20240802 | 105500 | 649980745 | 3950 | 3955 | 3955 | 3950 | 241 |
| 484 | 20240802 | 105400 | 649028720 | 3955 | 3950 | 3955 | 3950 | 52 |
| 485 | 20240802 | 105300 | 648823270 | 3950 | 3950 | 3950 | 3950 | 22 |
| 486 | 20240802 | 105200 | 648736370 | 3950 | 3950 | 3950 | 3950 | 113 |
| 487 | 20240802 | 105100 | 648290020 | 3955 | 3955 | 3955 | 3955 | 0 |
| 488 | 20240802 | 105000 | 648290020 | 3955 | 3955 | 3955 | 3955 | 5 |
| 489 | 20240802 | 104900 | 648270245 | 3945 | 3960 | 3965 | 3945 | 1741 |
| 490 | 20240802 | 104800 | 641395840 | 3960 | 3960 | 3960 | 3960 | 1 |
| 491 | 20240802 | 104700 | 641391880 | 3950 | 3950 | 3950 | 3950 | 1489 |
| 492 | 20240802 | 104600 | 635510330 | 3950 | 3950 | 3950 | 3950 | 0 |
| 493 | 20240802 | 104500 | 635510330 | 3950 | 3950 | 3950 | 3950 | 25 |
| 494 | 20240802 | 104400 | 635411580 | 3945 | 3950 | 3950 | 3945 | 3285 |
| 495 | 20240802 | 104300 | 622449185 | 3945 | 3945 | 3945 | 3945 | 50 |
| 496 | 20240802 | 104200 | 622251935 | 3945 | 3945 | 3945 | 3945 | 1 |
| 497 | 20240802 | 104100 | 622247990 | 3940 | 3945 | 3945 | 3940 | 200 |
| 498 | 20240802 | 104000 | 621459130 | 3945 | 3945 | 3945 | 3945 | 201 |
| 499 | 20240802 | 103900 | 620666185 | 3940 | 3945 | 3945 | 3940 | 121 |
| 500 | 20240802 | 103800 | 620189345 | 3945 | 3945 | 3945 | 3940 | 216 |
| 501 | 20240802 | 103700 | 619337700 | 3945 | 3945 | 3945 | 3945 | 2750 |
| 502 | 20240802 | 103600 | 608488950 | 3945 | 3945 | 3945 | 3945 | 93 |
| 503 | 20240802 | 103500 | 608122065 | 3945 | 3950 | 3950 | 3945 | 1587 |
| 504 | 20240802 | 103400 | 601860850 | 3950 | 3950 | 3960 | 3950 | 867 |
| 505 | 20240802 | 103300 | 598435200 | 3965 | 3965 | 3965 | 3965 | 7 |
| 506 | 20240802 | 103200 | 598407445 | 3965 | 3955 | 3965 | 3955 | 6 |
| 507 | 20240802 | 103100 | 598383705 | 3945 | 3945 | 3945 | 3945 | 2088 |
| 508 | 20240802 | 103000 | 590146545 | 3950 | 3950 | 3950 | 3950 | 233 |
| 509 | 20240802 | 102900 | 589226195 | 3945 | 3950 | 3950 | 3945 | 280 |
| 510 | 20240802 | 102800 | 588120945 | 3950 | 3950 | 3950 | 3950 | 216 |
| 511 | 20240802 | 102700 | 587267745 | 3950 | 3945 | 3965 | 3945 | 567 |
| 512 | 20240802 | 102600 | 585030290 | 3950 | 3965 | 3965 | 3950 | 2468 |
| 513 | 20240802 | 102500 | 575281675 | 3955 | 3955 | 3955 | 3955 | 6 |
| 514 | 20240802 | 102400 | 575257945 | 3955 | 3955 | 3955 | 3955 | 10 |
| 515 | 20240802 | 102300 | 575218395 | 3955 | 3955 | 3955 | 3955 | 2415 |
| 516 | 20240802 | 102200 | 565667070 | 3960 | 3960 | 3960 | 3960 | 688 |
| 517 | 20240802 | 102100 | 562942590 | 3970 | 3970 | 3970 | 3970 | 2 |
| 518 | 20240802 | 102000 | 562934650 | 3970 | 3960 | 3970 | 3960 | 267 |
| 519 | 20240802 | 101900 | 561877320 | 3965 | 3965 | 3965 | 3965 | 100 |
| 520 | 20240802 | 101800 | 561480820 | 3960 | 3965 | 3965 | 3960 | 895 |
| 521 | 20240802 | 101700 | 557932590 | 3970 | 3970 | 3970 | 3965 | 19 |
| 522 | 20240802 | 101600 | 557857210 | 3965 | 3970 | 3970 | 3965 | 15 |
| 523 | 20240802 | 101500 | 557797710 | 3965 | 3965 | 3965 | 3965 | 50 |
| 524 | 20240802 | 101400 | 557599460 | 3965 | 3965 | 3970 | 3965 | 197 |
| 525 | 20240802 | 101300 | 556818255 | 3965 | 3965 | 3965 | 3965 | 285 |
| 526 | 20240802 | 101200 | 555688230 | 3965 | 3960 | 3965 | 3960 | 730 |
| 527 | 20240802 | 101100 | 552797330 | 3960 | 3955 | 3960 | 3955 | 1612 |
| 528 | 20240802 | 101000 | 546416620 | 3955 | 3960 | 3960 | 3955 | 1202 |
| 529 | 20240802 | 100900 | 541658955 | 3955 | 3960 | 3960 | 3955 | 188 |
| 530 | 20240802 | 100800 | 540915410 | 3960 | 3960 | 3960 | 3955 | 562 |
| 531 | 20240802 | 100700 | 538689895 | 3960 | 3960 | 3960 | 3960 | 200 |
| 532 | 20240802 | 100600 | 537897895 | 3960 | 3960 | 3960 | 3960 | 897 |
| 533 | 20240802 | 100500 | 534345775 | 3960 | 3960 | 3960 | 3960 | 2 |
| 534 | 20240802 | 100400 | 534337855 | 3960 | 3960 | 3960 | 3960 | 6 |
| 535 | 20240802 | 100300 | 534314095 | 3945 | 3955 | 3955 | 3945 | 1680 |
| 536 | 20240802 | 100200 | 527680395 | 3955 | 3955 | 3955 | 3950 | 266 |
| 537 | 20240802 | 100100 | 526629415 | 3955 | 3950 | 3965 | 3950 | 558 |
| 538 | 20240802 | 100000 | 524419460 | 3950 | 3950 | 3950 | 3950 | 32 |
| 539 | 20240802 | 095900 | 524293060 | 3950 | 3950 | 3950 | 3950 | 16 |
| 540 | 20240802 | 095800 | 524229860 | 3945 | 3970 | 3970 | 3945 | 8212 |
| 541 | 20240802 | 095700 | 491792390 | 3970 | 3970 | 3970 | 3970 | 28 |
| 542 | 20240802 | 095600 | 491681230 | 3970 | 3970 | 3970 | 3970 | 1 |
| 543 | 20240802 | 095500 | 491677260 | 3950 | 3955 | 3955 | 3950 | 729 |
| 544 | 20240802 | 095400 | 488796570 | 3965 | 3955 | 3965 | 3955 | 202 |
| 545 | 20240802 | 095300 | 487997640 | 3970 | 3970 | 3970 | 3970 | 10 |
| 546 | 20240802 | 095200 | 487957940 | 3970 | 3960 | 3970 | 3950 | 373 |
| 547 | 20240802 | 095100 | 486482655 | 3955 | 3955 | 3955 | 3955 | 0 |
| 548 | 20240802 | 095000 | 486482655 | 3955 | 3955 | 3955 | 3955 | 712 |
| 549 | 20240802 | 094900 | 483666695 | 3975 | 3975 | 3975 | 3975 | 0 |
| 550 | 20240802 | 094800 | 483666695 | 3975 | 3955 | 3975 | 3955 | 560 |
| 551 | 20240802 | 094700 | 481451875 | 3975 | 3980 | 3980 | 3975 | 716 |
| 552 | 20240802 | 094600 | 478605765 | 3950 | 3955 | 3955 | 3950 | 77 |
| 553 | 20240802 | 094500 | 478301365 | 3975 | 3970 | 3975 | 3950 | 1917 |
| 554 | 20240802 | 094400 | 470710115 | 3970 | 3970 | 3970 | 3970 | 4 |
| 555 | 20240802 | 094300 | 470694235 | 3960 | 3955 | 3970 | 3950 | 4038 |
| 556 | 20240802 | 094200 | 454742580 | 3960 | 3970 | 3970 | 3960 | 76 |
| 557 | 20240802 | 094100 | 454441320 | 3970 | 3950 | 3970 | 3950 | 231 |
| 558 | 20240802 | 094000 | 453524650 | 3970 | 3970 | 3970 | 3970 | 102 |
| 559 | 20240802 | 093900 | 453119710 | 3950 | 3970 | 3970 | 3950 | 2002 |
| 560 | 20240802 | 093800 | 445206370 | 3950 | 3965 | 3970 | 3950 | 3207 |
| 561 | 20240802 | 093700 | 432523620 | 3965 | 3965 | 3965 | 3965 | 135 |
| 562 | 20240802 | 093600 | 431988345 | 3965 | 3970 | 3970 | 3965 | 528 |
| 563 | 20240802 | 093500 | 429894725 | 3970 | 3965 | 3970 | 3955 | 3084 |
| 564 | 20240802 | 093400 | 417686705 | 3960 | 3960 | 3960 | 3960 | 1 |
| 565 | 20240802 | 093300 | 417682745 | 3960 | 3970 | 3970 | 3960 | 1181 |
| 566 | 20240802 | 093200 | 413002450 | 3970 | 3965 | 3970 | 3965 | 334 |
| 567 | 20240802 | 093100 | 411676705 | 3960 | 3960 | 3965 | 3950 | 2653 |
| 568 | 20240802 | 093000 | 401195375 | 3955 | 3950 | 3960 | 3945 | 1018 |
| 569 | 20240802 | 092900 | 397174215 | 3950 | 3950 | 3955 | 3945 | 6999 |
| 570 | 20240802 | 092800 | 369501930 | 3950 | 3950 | 3950 | 3940 | 191 |
| 571 | 20240802 | 092700 | 368747630 | 3950 | 3950 | 3955 | 3930 | 6751 |
| 572 | 20240802 | 092600 | 342147300 | 3955 | 3950 | 3955 | 3950 | 959 |
| 573 | 20240802 | 092500 | 338359240 | 3950 | 3960 | 3960 | 3950 | 4710 |
| 574 | 20240802 | 092400 | 319748510 | 3960 | 3965 | 3965 | 3960 | 3674 |
| 575 | 20240802 | 092300 | 305197360 | 3965 | 3965 | 3965 | 3960 | 1193 |
| 576 | 20240802 | 092200 | 300471960 | 3960 | 3970 | 3970 | 3960 | 3587 |
| 577 | 20240802 | 092100 | 286262855 | 3970 | 3965 | 3970 | 3965 | 148 |
| 578 | 20240802 | 092000 | 285675455 | 3965 | 3970 | 3975 | 3965 | 1119 |
| 579 | 20240802 | 091900 | 281235955 | 3970 | 3980 | 3980 | 3970 | 1859 |
| 580 | 20240802 | 091800 | 273850725 | 3980 | 3980 | 3985 | 3980 | 194 |
| 581 | 20240802 | 091700 | 273078600 | 3980 | 3980 | 3985 | 3920 | 10013 |
| 582 | 20240802 | 091600 | 233389320 | 3985 | 3995 | 4000 | 3985 | 3356 |
| 583 | 20240802 | 091500 | 220001155 | 4000 | 3995 | 4000 | 3995 | 627 |
| 584 | 20240802 | 091400 | 217496020 | 3995 | 4000 | 4000 | 3990 | 6702 |
| 585 | 20240802 | 091300 | 190703695 | 4005 | 4005 | 4005 | 4005 | 2926 |
| 586 | 20240802 | 091200 | 178985065 | 4005 | 4020 | 4025 | 4005 | 14074 |
| 587 | 20240802 | 091100 | 122552505 | 4020 | 4020 | 4020 | 4020 | 1076 |
| 588 | 20240802 | 091000 | 118226985 | 4015 | 4030 | 4035 | 4015 | 5753 |
| 589 | 20240802 | 090900 | 95069850 | 4035 | 4035 | 4035 | 4035 | 1242 |
| 590 | 20240802 | 090800 | 90058380 | 4035 | 4040 | 4045 | 4035 | 35 |
| 591 | 20240802 | 090700 | 89917100 | 4035 | 4035 | 4035 | 4035 | 542 |
| 592 | 20240802 | 090600 | 87730130 | 4035 | 4045 | 4045 | 4035 | 4385 |
| 593 | 20240802 | 090500 | 70017040 | 4050 | 4050 | 4050 | 4050 | 4 |
| 594 | 20240802 | 090400 | 70000840 | 4045 | 4050 | 4050 | 4045 | 4067 |
| 595 | 20240802 | 090300 | 53549325 | 4045 | 4050 | 4050 | 4045 | 1823 |
| 596 | 20240802 | 090200 | 46173910 | 4045 | 4045 | 4050 | 4040 | 544 |
| 597 | 20240802 | 090100 | 43973430 | 4050 | 4060 | 4070 | 4045 | 5798 |
| 598 | 20240802 | 090000 | 20498060 | 4080 | 4050 | 4115 | 4050 | 5060 |